| 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) |
-0.40 | -5.41% | 3,052,300 | -17,700 | -0.1 |
7
7.40
7.10
|
|
2 tháng
(2025-10-06) |
-1.30 | -15.66% | 10,277,500 | 6,400 | 0.0 |
6.80
8.40
7.10
|
|
3 tháng
(2025-09-05) |
-2 | -22.22% | 17,724,500 | -54,700 | -0.5 |
6.80
9
7.10
|
|
6 tháng
(2025-06-09) |
-0.20 | -2.78% | 93,742,500 | 1,593,800 | 10.7 |
6.80
10.40
7.10
|
|
12 tháng
(2024-12-09) |
-1.20 | -14.63% | 157,334,260 | 1,471,489 | 9.6 |
4.70
10.40
7.10
|
|
24 tháng
(2023-12-15) |
1.20 | 20.69% | 341,716,223 | 1,346,619 | 6.3 |
3.70
11.30
7.10
|
|
36 tháng
(2022-12-20) |
-3 | -30% | 591,956,224 | 1,862,314 | 9.9 |
3.70
15.90
7.10
|
|
60 tháng
(2020-12-30) |
0.90 | 14.80% | 711,840,900 | 67,666 | -51.8 |
3.70
46.36
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
7
|
189,600 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 04/12/2025 |
7.10
|
173,800 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 03/12/2025 |
7
|
160,200 | 7.10 | 7.10 | 6.90 | 6,500 | 6,300 | 0.0 |
| 02/12/2025 |
7.10
|
67,200 | 7.10 | 7.10 | 6.90 | 0 | 2,900 | -0.0 |
| 01/12/2025 |
7
|
114,300 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 28/11/2025 |
7.10
|
181,300 | 7.10 | 7.10 | 6.90 | 300 | 0 | 0.0 |
| 27/11/2025 |
7.10
|
99,200 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 26/11/2025 |
7.10
|
153,200 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 25/11/2025 |
7.10
|
218,800 | 7.20 | 7.20 | 6.90 | 0 | 9,900 | -0.1 |
| 24/11/2025 |
7.10
|
86,800 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 21/11/2025 |
7.20
|
139,900 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 20/11/2025 |
7.10
|
59,800 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 19/11/2025 |
7.20
|
169,600 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 18/11/2025 |
7.30
|
165,600 | 7.50 | 7.50 | 7.20 | 3,700 | 0 | 0.0 |
| 17/11/2025 |
7.40
|
240,700 | 7.20 | 7.40 | 7.10 | 15,300 | 0 | 0.1 |
| 14/11/2025 |
7.20
|
85,600 | 7 | 7.20 | 7 | 8,400 | 0 | 0.1 |
| 13/11/2025 |
7.10
|
143,000 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 12/11/2025 |
7.20
|
124,400 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 11/11/2025 |
7
|
111,600 | 7.10 | 7.10 | 6.90 | 0 | 3,700 | -0.0 |
| 10/11/2025 |
7.10
|
124,000 | 7.20 | 7.20 | 6.90 | 0 | 14,500 | -0.1 |
| 07/11/2025 |
7.10
|
149,800 | 7.20 | 7.20 | 7 | 100 | 4,300 | -0.0 |
| 06/11/2025 |
7.20
|
69,100 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 05/11/2025 |
7.10
|
129,100 | 7.30 | 7.30 | 7.10 | 0 | 10,600 | -0.1 |
| 04/11/2025 |
7.40
|
259,100 | 7.10 | 7.40 | 6.90 | 12,700 | 12,500 | 0.0 |
| 03/11/2025 |
7.20
|
280,100 | 7.20 | 7.20 | 7 | 2,900 | 0 | 0.0 |
| 31/10/2025 |
7.20
|
247,900 | 7.30 | 7.40 | 7.20 | 27,700 | 0 | 0.2 |
| 30/10/2025 |
7.40
|
183,400 | 7.40 | 7.40 | 7.30 | 10,500 | 0 | 0.1 |
| 29/10/2025 |
7.30
|
261,300 | 7.40 | 7.60 | 7.20 | 2,300 | 0 | 0.0 |
| 28/10/2025 |
7.40
|
260,700 | 7.10 | 7.40 | 7 | 0 | 0 | 0 |
| 27/10/2025 |
7.10
|
293,700 | 7.20 | 7.60 | 7.10 | 0 | 8,900 | -0.1 |
| 24/10/2025 |
7
|
240,500 | 7.20 | 7.20 | 6.90 | 0 | 29,000 | -0.2 |
| 23/10/2025 |
7.20
|
199,100 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 22/10/2025 |
7.40
|
709,700 | 6.80 | 7.40 | 6.80 | 0 | 0 | 0 |
| 21/10/2025 |
6.80
|
746,100 | 7.20 | 7.20 | 6.50 | 43,300 | 0 | 0.3 |
| 20/10/2025 |
7
|
544,500 | 7.90 | 7.90 | 7 | 0 | 0 | 0 |
| 17/10/2025 |
7.70
|
261,300 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 16/10/2025 |
7.90
|
425,400 | 8.10 | 8.10 | 7.70 | 0 | 4,600 | -0.0 |
| 15/10/2025 |
7.90
|
536,600 | 8.10 | 8.20 | 7.80 | 200 | 0 | 0.0 |
| 14/10/2025 |
8.10
|
387,000 | 8.20 | 8.40 | 8.10 | 300 | 6,000 | -0.0 |
| 13/10/2025 |
8.30
|
413,000 | 8.20 | 8.30 | 8 | 4,600 | 0 | 0.0 |
| 10/10/2025 |
8.30
|
321,300 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 09/10/2025 |
8.20
|
164,700 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 08/10/2025 |
8.40
|
177,500 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 07/10/2025 |
8.20
|
197,600 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 06/10/2025 |
8.30
|
373,800 | 8 | 8.50 | 8 | 0 | 19,200 | -0.2 |
| 03/10/2025 |
7.90
|
457,600 | 8.30 | 8.30 | 7.90 | 0 | 30,300 | -0.2 |
| 02/10/2025 |
8.30
|
236,900 | 8.60 | 8.70 | 8.30 | 0 | 23,600 | -0.2 |
| 01/10/2025 |
8.60
|
143,400 | 8.70 | 8.70 | 8.50 | 0 | 21,200 | -0.2 |
| 30/09/2025 |
8.70
|
387,500 | 8.80 | 8.80 | 8.30 | 0 | 32,100 | -0.3 |
| 29/09/2025 |
8.70
|
227,000 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 26/09/2025 |
9
|
913,500 | 8.70 | 9 | 8.70 | 94,300 | 5,700 | 0.8 |
| 25/09/2025 |
8.70
|
257,400 | 8.70 | 8.80 | 8.60 | 32,100 | 5,100 | 0.2 |
| 24/09/2025 |
8.70
|
298,100 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
| 23/09/2025 |
8.50
|
159,900 | 8.60 | 8.60 | 8.40 | 100 | 4,200 | -0.0 |
| 22/09/2025 |
8.50
|
206,600 | 8.50 | 8.70 | 8.30 | 0 | 42,400 | -0.4 |
| 19/09/2025 |
8.50
|
191,800 | 8.60 | 8.70 | 8.50 | 0 | 4,000 | -0.0 |
| 18/09/2025 |
8.60
|
152,700 | 8.60 | 8.70 | 8.60 | 0 | 19,500 | -0.2 |
| 17/09/2025 |
8.60
|
456,300 | 8.50 | 9 | 8.50 | 57,400 | 7,300 | 0.4 |
| 16/09/2025 |
8.50
|
312,500 | 8.60 | 8.70 | 8.50 | 0 | 6,400 | -0.1 |
| 15/09/2025 |
8.60
|
284,200 | 8.60 | 8.70 | 8 | 23,500 | 3,600 | 0.2 |
| 12/09/2025 |
8.60
|
265,500 | 8.60 | 8.70 | 8.40 | 7,300 | 3,100 | 0.0 |
| 11/09/2025 |
8.50
|
357,200 | 8.60 | 8.60 | 8.20 | 0 | 24,600 | -0.2 |
| 10/09/2025 |
8.60
|
237,200 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
| 09/09/2025 |
8.80
|
304,400 | 8.60 | 8.80 | 8.50 | 10,200 | 19,600 | -0.1 |
| 08/09/2025 |
8.50
|
835,900 | 9 | 9 | 8.50 | 20,900 | 57,900 | -0.3 |
| 05/09/2025 |
9
|
761,400 | 9.60 | 9.60 | 8.90 | 3,700 | 0 | 0.0 |
| 04/09/2025 |
9.50
|
504,200 | 9.20 | 9.70 | 9.20 | 0 | 0 | 0 |
| 03/09/2025 |
9.20
|
500,600 | 9.10 | 9.20 | 8.90 | 80,400 | 0 | 0.7 |
| 29/08/2025 |
9
|
583,500 | 9 | 9.20 | 9 | 0 | 100 | -0.0 |
| 28/08/2025 |
9
|
653,200 | 8.90 | 9.40 | 8.70 | 0 | 65,600 | 0 |
| 27/08/2025 |
8.80
|
488,800 | 9 | 9.10 | 8.70 | 0 | 53,800 | -0.5 |
| 26/08/2025 |
9
|
598,200 | 8.40 | 9.10 | 8.40 | 45,100 | 85,500 | -0.4 |
| 25/08/2025 |
8.40
|
523,200 | 8.30 | 8.50 | 8 | 6,500 | 8,000 | -0.0 |
| 22/08/2025 |
8.20
|
1,466,200 | 9 | 9 | 8.20 | 75,500 | 77,800 | -0.0 |
| 21/08/2025 |
9
|
880,000 | 9.40 | 9.40 | 9 | 35,200 | 148,300 | -1.1 |
| 20/08/2025 |
9.30
|
1,832,400 | 10.50 | 10.50 | 8.80 | 143,200 | 143,300 | -0.1 |
| 19/08/2025 |
9.60
|
1,776,300 | 9.10 | 9.60 | 9.10 | 70,600 | 170,200 | -0.9 |
| 18/08/2025 |
9.10
|
2,363,600 | 9.40 | 9.50 | 9 | 80,200 | 54,500 | 0.2 |
| 15/08/2025 |
9.30
|
2,258,900 | 10.20 | 10.30 | 9.30 | 74,700 | 116,500 | -0.4 |
| 14/08/2025 |
10.20
|
1,752,900 | 10.80 | 11 | 10.10 | 11,300 | 404,900 | -4.2 |
| 13/08/2025 |
10.40
|
2,669,300 | 9.60 | 10.40 | 9.50 | 144,200 | 128,800 | 0.1 |
| 12/08/2025 |
9.50
|
982,700 | 9.60 | 9.70 | 9.30 | 108,500 | 117,500 | -0.1 |
| 11/08/2025 |
9.60
|
884,800 | 9.40 | 9.90 | 9.40 | 27,700 | 79,900 | -0.5 |
| 08/08/2025 |
9.40
|
1,281,400 | 9.60 | 9.60 | 9.10 | 131,200 | 22,300 | 1.0 |
| 07/08/2025 |
9.50
|
1,392,900 | 9.70 | 9.80 | 9.10 | 133,700 | 77,200 | 0.5 |
| 06/08/2025 |
9.60
|
1,453,400 | 9.30 | 10 | 9.30 | 73,800 | 75,200 | -0.0 |
| 05/08/2025 |
9.10
|
2,778,700 | 9.70 | 10.20 | 8.80 | 309,900 | 106,900 | 1.8 |
| 04/08/2025 |
9.50
|
3,487,000 | 10.50 | 10.80 | 9.40 | 152,400 | 162,600 | -0.2 |
| 01/08/2025 |
10.40
|
3,011,200 | 10.40 | 10.80 | 10.10 | 166,800 | 290,100 | -1.3 |
| 31/07/2025 |
9.90
|
3,135,700 | 9.30 | 9.90 | 9.30 | 86,400 | 20,400 | 0.6 |
| 30/07/2025 |
9
|
2,427,700 | 8.20 | 9 | 8 | 91,500 | 50,400 | 0.3 |
| 29/07/2025 |
8.20
|
2,845,900 | 8.60 | 9.30 | 8.20 | 414,200 | 13,900 | 3.5 |
| 28/07/2025 |
8.50
|
1,509,100 | 8.20 | 8.60 | 8.20 | 66,900 | 80,600 | -0.1 |
| 25/07/2025 |
8.10
|
1,546,600 | 7.80 | 8.30 | 7.60 | 59,600 | 109,700 | -0.4 |
| 24/07/2025 |
7.80
|
777,300 | 7.90 | 7.90 | 7.60 | 12,100 | 24,200 | -0.1 |
| 23/07/2025 |
7.80
|
1,000,300 | 8 | 8.10 | 7.70 | 73,500 | 65,400 | 0.1 |
| 22/07/2025 |
7.90
|
1,011,800 | 7.70 | 8 | 7.60 | 59,000 | 2,600 | 0.4 |
| 21/07/2025 |
7.70
|
2,036,200 | 8.50 | 8.60 | 7.70 | 81,700 | 12,000 | 0.6 |
| 18/07/2025 |
8.50
|
1,665,700 | 9 | 9.20 | 8.30 | 67,500 | 0 | 0.6 |
| 17/07/2025 |
9
|
1,364,700 | 9 | 9.50 | 8.90 | 7,500 | 66,000 | -0.5 |
| 16/07/2025 |
8.90
|
1,729,500 | 8.30 | 8.90 | 8 | 14,600 | 96,300 | -0.7 |