| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-0.26 | -3.08% | 1,198,900 | 10,600 | 0.1 |
8.15
8.45
8.20
|
|
2 tháng
(2025-10-06) |
-0.61 | -6.93% | 2,645,800 | 11,800 | 0.1 |
7.91
8.83
8.20
|
|
3 tháng
(2025-09-05) |
-0.86 | -9.50% | 4,644,400 | 21,000 | 0.2 |
7.91
9.05
8.20
|
|
6 tháng
(2025-06-09) |
0.30 | 3.80% | 20,719,000 | 35,600 | 0.3 |
7.81
9.76
8.20
|
|
12 tháng
(2024-12-09) |
-0.41 | -4.75% | 38,950,500 | 33,292 | 0.3 |
6.63
9.76
8.20
|
|
24 tháng
(2023-12-15) |
-3.43 | -29.52% | 150,838,000 | 16,808 | 0.3 |
6.63
13.08
8.20
|
|
36 tháng
(2022-12-20) |
0.37 | 4.71% | 280,221,200 | -90,822 | -0.9 |
6.63
15.06
8.20
|
|
60 tháng
(2020-12-30) |
2.88 | 54.31% | 510,222,220 | -147,147 | 2.5 |
5.11
25.45
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
8.16
|
35,100 | 8.18 | 8.20 | 8.15 | 0 | 0 | 0 |
| 04/12/2025 |
8.20
|
98,200 | 8.19 | 8.20 | 8.13 | 0 | 0 | 0 |
| 03/12/2025 |
8.19
|
18,900 | 8.13 | 8.19 | 8.13 | 700 | 0 | 0.0 |
| 02/12/2025 |
8.18
|
20,400 | 8.20 | 8.20 | 8.10 | 0 | 100 | -0.0 |
| 01/12/2025 |
8.19
|
22,800 | 8.14 | 8.22 | 8.14 | 0 | 0 | 0 |
| 28/11/2025 |
8.19
|
41,400 | 8.17 | 8.20 | 8.15 | 0 | 0 | 0 |
| 27/11/2025 |
8.16
|
56,600 | 8.11 | 8.20 | 8.11 | 0 | 0 | 0 |
| 26/11/2025 |
8.16
|
118,800 | 8.19 | 8.21 | 8.12 | 0 | 500 | -0.0 |
| 25/11/2025 |
8.20
|
105,400 | 8.28 | 8.28 | 7.64 | 0 | 0 | 0 |
| 24/11/2025 |
8.21
|
40,600 | 8.28 | 8.28 | 8.20 | 0 | 0 | 0 |
| 21/11/2025 |
8.15
|
62,500 | 8.28 | 8.28 | 8.15 | 0 | 0 | 0 |
| 20/11/2025 |
8.28
|
44,100 | 8.30 | 8.30 | 8.20 | 2,000 | 0 | 0.0 |
| 19/11/2025 |
8.28
|
36,700 | 8.30 | 8.32 | 8.23 | 0 | 0 | 0 |
| 18/11/2025 |
8.25
|
65,500 | 8.31 | 8.31 | 8.22 | 0 | 0 | 0 |
| 17/11/2025 |
8.27
|
50,300 | 8.40 | 8.40 | 8.25 | 0 | 0 | 0 |
| 14/11/2025 |
8.23
|
30,400 | 8.20 | 8.27 | 8.20 | 0 | 0 | 0 |
| 13/11/2025 |
8.26
|
143,700 | 8.20 | 8.30 | 8.18 | 7,300 | 0 | 0.1 |
| 12/11/2025 |
8.25
|
21,600 | 8.20 | 8.28 | 8.20 | 0 | 0 | 0 |
| 11/11/2025 |
8.20
|
36,300 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
| 10/11/2025 |
8.30
|
50,500 | 8.19 | 8.32 | 8.10 | 1,000 | 5,100 | -0.0 |
| 07/11/2025 |
8.34
|
51,300 | 8.37 | 8.38 | 8.23 | 0 | 0 | 0 |
| 06/11/2025 |
8.38
|
19,800 | 8.39 | 8.39 | 8.26 | 0 | 0 | 0 |
| 05/11/2025 |
8.31
|
71,400 | 8.45 | 8.45 | 8.20 | 5,600 | 0 | 0.0 |
| 04/11/2025 |
8.45
|
89,900 | 8.48 | 8.49 | 8.26 | 0 | 300 | -0.0 |
| 03/11/2025 |
8.44
|
46,900 | 8.55 | 8.55 | 8.35 | 0 | 0 | 0 |
| 31/10/2025 |
8.51
|
21,800 | 8.54 | 8.55 | 8.48 | 0 | 0 | 0 |
| 30/10/2025 |
8.54
|
41,200 | 8.53 | 8.60 | 8.44 | 300 | 4,600 | -0.0 |
| 29/10/2025 |
8.55
|
70,500 | 8.68 | 8.68 | 8.41 | 0 | 2,600 | -0.0 |
| 28/10/2025 |
8.41
|
46,500 | 8.30 | 8.50 | 8.30 | 0 | 2,300 | -0.0 |
| 27/10/2025 |
8.31
|
98,100 | 8.21 | 8.39 | 8.21 | 2,000 | 0 | 0.0 |
| 24/10/2025 |
8.07
|
62,500 | 8.29 | 8.29 | 8 | 0 | 0 | 0 |
| 23/10/2025 |
8.04
|
65,900 | 8.15 | 8.15 | 7.96 | 0 | 0 | 0 |
| 22/10/2025 |
8.10
|
137,600 | 8.29 | 8.29 | 7.80 | 7,500 | 0 | 0.1 |
| 21/10/2025 |
8.10
|
75,500 | 7.60 | 8.19 | 7.60 | 200 | 0 | 0.0 |
| 20/10/2025 |
7.91
|
102,900 | 8.46 | 8.51 | 7.91 | 0 | 0 | 0 |
| 17/10/2025 |
8.50
|
110,900 | 8.55 | 8.60 | 8.44 | 0 | 0 | 0 |
| 16/10/2025 |
8.54
|
36,500 | 8.60 | 8.60 | 8.48 | 0 | 0 | 0 |
| 15/10/2025 |
8.52
|
55,200 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 14/10/2025 |
8.63
|
91,900 | 8.80 | 8.84 | 8.56 | 0 | 0 | 0 |
| 13/10/2025 |
8.75
|
53,000 | 8.63 | 8.79 | 8.63 | 0 | 0 | 0 |
| 10/10/2025 |
8.78
|
80,300 | 8.88 | 8.89 | 8.78 | 0 | 0 | 0 |
| 09/10/2025 |
8.78
|
56,100 | 8.81 | 9 | 8.73 | 0 | 0 | 0 |
| 08/10/2025 |
8.83
|
37,800 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 07/10/2025 |
8.82
|
91,800 | 8.81 | 8.86 | 8.73 | 500 | 0 | 0.0 |
| 06/10/2025 |
8.80
|
64,000 | 8.84 | 8.84 | 8.73 | 200 | 0 | 0.0 |
| 03/10/2025 |
8.75
|
44,000 | 8.72 | 8.83 | 8.70 | 0 | 7,400 | -0.1 |
| 02/10/2025 |
8.82
|
107,200 | 8.86 | 9.07 | 8.75 | 200 | 16,000 | -0.1 |
| 01/10/2025 |
8.82
|
17,700 | 8.80 | 8.98 | 8.80 | 0 | 800 | -0.0 |
| 30/09/2025 |
8.88
|
97,500 | 8.97 | 9.04 | 8.73 | 0 | 2,600 | -0.0 |
| 29/09/2025 |
8.95
|
64,800 | 8.91 | 9.09 | 8.91 | 2,200 | 0 | 0.0 |
| 26/09/2025 |
8.91
|
262,100 | 8.88 | 9.10 | 8.79 | 27,300 | 0 | 0.2 |
| 25/09/2025 |
8.88
|
77,400 | 8.65 | 8.89 | 8.65 | 2,600 | 0 | 0.0 |
| 24/09/2025 |
8.73
|
87,300 | 8.73 | 8.73 | 8.60 | 0 | 2,000 | -0.0 |
| 23/09/2025 |
8.73
|
31,800 | 8.98 | 8.98 | 8.63 | 0 | 800 | -0.0 |
| 22/09/2025 |
8.86
|
71,500 | 8.92 | 8.92 | 8.69 | 0 | 4,900 | -0.0 |
| 19/09/2025 |
8.92
|
25,700 | 8.91 | 8.93 | 8.85 | 0 | 2,100 | -0.0 |
| 18/09/2025 |
8.90
|
47,500 | 8.91 | 9 | 8.80 | 0 | 0 | 0 |
| 17/09/2025 |
8.95
|
86,900 | 9 | 9 | 8.89 | 0 | 0 | 0 |
| 16/09/2025 |
8.97
|
86,500 | 8.95 | 9.10 | 8.90 | 2,000 | 0 | 0.0 |
| 15/09/2025 |
8.95
|
134,000 | 8.89 | 8.95 | 8.85 | 0 | 0 | 0 |
| 12/09/2025 |
8.86
|
47,300 | 8.70 | 9 | 8.70 | 0 | 2,700 | -0.0 |
| 11/09/2025 |
8.70
|
91,200 | 8.67 | 8.78 | 8.55 | 0 | 4,300 | -0.0 |
| 10/09/2025 |
8.71
|
126,800 | 8.75 | 8.80 | 8.55 | 0 | 2,500 | -0.0 |
| 09/09/2025 |
8.76
|
147,700 | 8.76 | 8.82 | 8.65 | 1,000 | 0 | 0.0 |
| 08/09/2025 |
8.76
|
129,900 | 9.12 | 9.12 | 8.76 | 700 | 0 | 0.0 |
| 05/09/2025 |
9.05
|
213,800 | 9.10 | 9.14 | 9.05 | 19,300 | 0 | 0.2 |
| 04/09/2025 |
9.10
|
248,500 | 9.18 | 9.18 | 9.02 | 0 | 0 | 0 |
| 03/09/2025 |
9.15
|
103,200 | 9.18 | 9.20 | 9.13 | 4,300 | 0 | 0.0 |
| 29/08/2025 |
9.18
|
353,600 | 9.10 | 9.20 | 9.04 | 0 | 0 | 0 |
| 28/08/2025 |
8.99
|
396,700 | 8.86 | 9.17 | 8.73 | 0 | 0 | 0 |
| 27/08/2025 |
8.72
|
113,200 | 8.71 | 8.78 | 8.65 | 300 | 6,200 | -0.1 |
| 26/08/2025 |
8.65
|
91,600 | 8.55 | 8.74 | 8.55 | 0 | 2,900 | -0.0 |
| 25/08/2025 |
8.55
|
160,600 | 8.78 | 8.78 | 8.50 | 4,700 | 0 | 0.0 |
| 22/08/2025 |
8.53
|
271,300 | 8.87 | 8.90 | 8.53 | 6,200 | 16,000 | -0.1 |
| 21/08/2025 |
8.87
|
277,900 | 8.86 | 9.05 | 8.50 | 3,200 | 1,400 | 0.0 |
| 20/08/2025 |
9
|
286,200 | 9.19 | 9.19 | 8.81 | 300 | 12,000 | -0.1 |
| 19/08/2025 |
9.12
|
476,300 | 9.01 | 9.18 | 9.01 | 12,400 | 13,400 | -0.0 |
| 18/08/2025 |
9
|
214,600 | 9.05 | 9.10 | 8.98 | 4,900 | 2,400 | 0.0 |
| 15/08/2025 |
9.05
|
300,300 | 9.19 | 9.19 | 8.99 | 0 | 3,900 | -0.0 |
| 14/08/2025 |
9.11
|
344,500 | 9.01 | 9.14 | 9.01 | 0 | 0 | 0 |
| 13/08/2025 |
9.10
|
441,700 | 9.23 | 9.25 | 9.10 | 25,900 | 0 | 0.2 |
| 12/08/2025 |
9.22
|
236,900 | 9.27 | 9.32 | 9.15 | 3,900 | 0 | 0.0 |
| 11/08/2025 |
9.22
|
335,600 | 9.30 | 9.32 | 9.21 | 0 | 1,000 | -0.0 |
| 08/08/2025 |
9.27
|
341,900 | 9.45 | 9.45 | 9.19 | 0 | 14,500 | -0.1 |
| 07/08/2025 |
9.37
|
383,600 | 9.33 | 9.45 | 9.28 | 2,000 | 6,400 | -0.0 |
| 06/08/2025 |
9.17
|
639,100 | 9.10 | 9.19 | 8.99 | 0 | 0 | 0 |
| 05/08/2025 |
8.99
|
515,600 | 9.02 | 9.20 | 8.92 | 0 | 100 | -0.0 |
| 04/08/2025 |
9.12
|
233,400 | 9.29 | 9.29 | 8.60 | 3,500 | 0 | 0.0 |
| 01/08/2025 |
9.21
|
460,100 | 9.24 | 9.40 | 9.16 | 400 | 600 | -0.0 |
| 31/07/2025 |
9.21
|
991,000 | 10 | 10.10 | 9.20 | 17,000 | 0 | 0.2 |
| 30/07/2025 |
9.76
|
809,400 | 9.29 | 9.80 | 9.29 | 14,200 | 5,700 | 0.1 |
| 29/07/2025 |
9.20
|
1,594,000 | 9.20 | 9.20 | 9 | 600 | 0 | 0.0 |
| 28/07/2025 |
8.60
|
226,900 | 8.48 | 8.60 | 8.48 | 0 | 0 | 0 |
| 25/07/2025 |
8.46
|
222,500 | 8.58 | 8.58 | 8.45 | 0 | 1,800 | -0.0 |
| 24/07/2025 |
8.57
|
431,100 | 8.23 | 8.58 | 8.23 | 4,800 | 16,600 | -0.1 |
| 23/07/2025 |
8.21
|
357,900 | 8.20 | 8.24 | 8.19 | 10,900 | 0 | 0.1 |
| 22/07/2025 |
8.18
|
308,800 | 8.20 | 8.29 | 8.13 | 0 | 5,700 | -0.0 |
| 21/07/2025 |
8.23
|
329,100 | 8.06 | 8.28 | 8.05 | 5,900 | 3,100 | 0.0 |
| 18/07/2025 |
8.04
|
147,200 | 8.13 | 8.13 | 8.04 | 0 | 1,900 | -0.0 |
| 17/07/2025 |
8.07
|
234,700 | 8.02 | 8.20 | 8.01 | 0 | 0 | 0 |
| 16/07/2025 |
8.02
|
280,200 | 8.04 | 8.06 | 8 | 0 | 2,200 | -0.0 |