| 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) |
-1.20 | -13.95% | 9,888,600 | 132,000 | 1.0 |
7.40
8.60
7.50
|
|
2 tháng
(2025-10-06) |
-2.30 | -23.71% | 24,793,600 | 249,700 | 2.0 |
7.40
9.70
7.50
|
|
3 tháng
(2025-09-05) |
-3.50 | -32.11% | 46,119,900 | 142,700 | 1.0 |
7.40
10.90
7.50
|
|
6 tháng
(2025-06-09) |
1.50 | 25.42% | 200,204,700 | 158,300 | 2.1 |
5.80
13.50
7.50
|
|
12 tháng
(2024-12-09) |
0.70 | 10.45% | 258,332,083 | 246,400 | 2.6 |
4.50
13.50
7.50
|
|
24 tháng
(2023-12-15) |
0.60 | 8.82% | 450,828,290 | 59,300 | 1.0 |
4.50
13.50
7.50
|
|
36 tháng
(2022-12-20) |
-2.90 | -28.16% | 945,948,315 | 199,640 | -0.1 |
4.50
15.90
7.50
|
|
60 tháng
(2020-12-30) |
3.02 | 69.11% | 1,853,984,943 | -8,603,299 | -82.0 |
4.20
59.90
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
7.40
|
278,800 | 7.50 | 7.60 | 7.40 | 6,700 | 0 | 0 |
| 04/12/2025 |
7.50
|
424,700 | 7.50 | 7.70 | 7.50 | 14,100 | 27,000 | -0.1 |
| 03/12/2025 |
7.40
|
385,500 | 7.40 | 7.50 | 7.30 | 38,500 | 0 | 0.3 |
| 02/12/2025 |
7.40
|
433,700 | 7.50 | 7.50 | 7.30 | 55,900 | 21,100 | 0.3 |
| 01/12/2025 |
7.40
|
290,000 | 7.60 | 7.70 | 7.40 | 0 | 6,300 | -0.0 |
| 28/11/2025 |
7.60
|
389,500 | 7.60 | 7.70 | 7.50 | 0 | 9,000 | -0.1 |
| 27/11/2025 |
7.60
|
188,000 | 7.80 | 7.80 | 7.50 | 300 | 8,400 | -0.1 |
| 26/11/2025 |
7.70
|
521,800 | 7.40 | 7.80 | 7.40 | 62,900 | 10,600 | 0.4 |
| 25/11/2025 |
7.40
|
1,445,100 | 8 | 8 | 7.30 | 57,500 | 88,800 | -0.3 |
| 24/11/2025 |
7.90
|
686,400 | 8.10 | 8.20 | 7.90 | 4,700 | 13,700 | -0.1 |
| 21/11/2025 |
8
|
330,300 | 8.20 | 8.20 | 8 | 1,200 | 10,300 | -0.1 |
| 20/11/2025 |
8.20
|
569,300 | 8 | 8.40 | 8 | 9,800 | 14,400 | -0.0 |
| 19/11/2025 |
8.30
|
201,800 | 8.40 | 8.50 | 8.20 | 800 | 10,500 | -0.1 |
| 18/11/2025 |
8.40
|
399,000 | 8.40 | 8.60 | 8.30 | 27,400 | 27,700 | -0.0 |
| 17/11/2025 |
8.40
|
210,700 | 8.10 | 8.40 | 8.10 | 600 | 0 | 0.0 |
| 14/11/2025 |
8.20
|
423,500 | 8.20 | 8.30 | 8.10 | 94,900 | 9,900 | 0.7 |
| 13/11/2025 |
8.10
|
122,500 | 8.30 | 8.30 | 8.10 | 4,100 | 0 | 0.0 |
| 12/11/2025 |
8.30
|
384,400 | 8.10 | 8.40 | 8.10 | 44,700 | 11,700 | 0.3 |
| 11/11/2025 |
8.10
|
247,400 | 8.30 | 8.30 | 8 | 200 | 25,900 | -0.2 |
| 10/11/2025 |
8.10
|
415,800 | 8.20 | 8.50 | 8 | 12,800 | 40,200 | -0.2 |
| 07/11/2025 |
8.20
|
294,800 | 8.40 | 8.40 | 8.10 | 0 | 3,500 | -0.0 |
| 06/11/2025 |
8.40
|
540,100 | 8.50 | 8.60 | 8.30 | 19,700 | 46,100 | -0.2 |
| 05/11/2025 |
8.40
|
326,500 | 8.70 | 8.70 | 8.30 | 3,400 | 21,500 | -0.2 |
| 04/11/2025 |
8.60
|
1,082,500 | 8.10 | 8.80 | 8 | 94,600 | 22,400 | 0.6 |
| 03/11/2025 |
8.10
|
490,600 | 7.70 | 8.60 | 7.70 | 13,100 | 42,100 | -0.2 |
| 31/10/2025 |
8.50
|
460,200 | 8.50 | 8.60 | 8.40 | 40,300 | 9,000 | 0.3 |
| 30/10/2025 |
8.50
|
640,600 | 8.60 | 8.60 | 8.40 | 13,700 | 0 | 0.1 |
| 29/10/2025 |
8.50
|
526,500 | 8.50 | 8.60 | 8.40 | 12,900 | 1,000 | 0.1 |
| 28/10/2025 |
8.50
|
484,000 | 8.30 | 8.50 | 8.10 | 5,800 | 7,700 | -0.0 |
| 27/10/2025 |
8.30
|
834,700 | 8.10 | 8.60 | 8 | 136,900 | 37,200 | 0.8 |
| 24/10/2025 |
8.10
|
444,600 | 8.20 | 8.30 | 8 | 31,800 | 57,800 | -0.2 |
| 23/10/2025 |
8.30
|
221,800 | 8.70 | 8.70 | 8.30 | 2,000 | 34,400 | -0.3 |
| 22/10/2025 |
8.50
|
1,159,900 | 8 | 8.50 | 7.90 | 8,800 | 14,500 | -0.0 |
| 21/10/2025 |
7.80
|
1,111,300 | 8.20 | 8.40 | 7.60 | 76,600 | 57,800 | 0.1 |
| 20/10/2025 |
8.20
|
1,235,600 | 9.10 | 9.30 | 8.20 | 65,300 | 62,100 | 0.0 |
| 17/10/2025 |
9.10
|
657,500 | 9.30 | 9.50 | 9.10 | 0 | 0 | 0 |
| 16/10/2025 |
9.30
|
840,200 | 9.40 | 9.50 | 9.20 | 60,300 | 26,100 | 0.3 |
| 15/10/2025 |
9.40
|
533,000 | 9.60 | 9.70 | 9.40 | 0 | 19,100 | -0.2 |
| 14/10/2025 |
9.60
|
1,232,100 | 9.50 | 9.90 | 9.40 | 51,000 | 22,000 | 0.3 |
| 13/10/2025 |
9.50
|
750,300 | 9.50 | 9.60 | 9.30 | 50,200 | 5,500 | 0.4 |
| 10/10/2025 |
9.60
|
599,000 | 9.60 | 9.70 | 9.50 | 42,800 | 12,600 | 0.3 |
| 09/10/2025 |
9.60
|
372,600 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
| 08/10/2025 |
9.70
|
708,300 | 9.90 | 10.20 | 9.50 | 20,800 | 22,300 | -0.0 |
| 07/10/2025 |
9.50
|
715,200 | 10 | 10.10 | 9.50 | 20,300 | 59,800 | -0.4 |
| 06/10/2025 |
9.70
|
887,000 | 8.90 | 9.70 | 8.90 | 2,900 | 46,800 | -0.4 |
| 03/10/2025 |
8.90
|
783,100 | 9.20 | 9.20 | 8.90 | 19,300 | 53,200 | -0.3 |
| 02/10/2025 |
9.20
|
828,800 | 9.50 | 9.70 | 9.20 | 11,100 | 42,000 | -0.3 |
| 01/10/2025 |
9.50
|
566,500 | 9.50 | 9.90 | 9.50 | 79,700 | 4,500 | 0.7 |
| 30/09/2025 |
9.60
|
951,300 | 9.70 | 9.90 | 9.30 | 27,600 | 34,800 | -0.1 |
| 29/09/2025 |
9.70
|
415,300 | 10 | 10 | 9.70 | 27,300 | 14,300 | 0.1 |
| 26/09/2025 |
9.90
|
759,100 | 9.90 | 10.10 | 9.80 | 43,000 | 81,700 | -0.4 |
| 25/09/2025 |
9.90
|
808,000 | 10 | 10.10 | 9.80 | 24,400 | 45,400 | -0.2 |
| 24/09/2025 |
9.90
|
560,200 | 9.60 | 9.90 | 9.40 | 34,000 | 23,100 | 0.1 |
| 23/09/2025 |
9.60
|
717,200 | 9.60 | 9.90 | 8.70 | 43,400 | 50,200 | -0.1 |
| 22/09/2025 |
9.60
|
1,604,400 | 10.10 | 10.20 | 9.50 | 66,800 | 253,600 | -1.8 |
| 19/09/2025 |
10.10
|
644,300 | 10.30 | 10.30 | 10 | 12,300 | 50,800 | -0.4 |
| 18/09/2025 |
10.20
|
524,300 | 10.40 | 10.40 | 10 | 0 | 40,100 | -0.4 |
| 17/09/2025 |
10.20
|
1,003,100 | 10.40 | 10.80 | 10.20 | 2,900 | 93,200 | -0.9 |
| 16/09/2025 |
10.40
|
914,600 | 10.50 | 10.80 | 10.30 | 300 | 71,300 | -0.8 |
| 15/09/2025 |
10.50
|
769,000 | 10.20 | 10.50 | 10.20 | 73,900 | 11,000 | 0.7 |
| 12/09/2025 |
10.20
|
1,110,900 | 10.40 | 10.60 | 10.20 | 49,000 | 72,000 | -0.3 |
| 11/09/2025 |
10.40
|
1,337,100 | 10.30 | 10.40 | 9.60 | 111,900 | 112,700 | -0.0 |
| 10/09/2025 |
10.30
|
858,600 | 10.50 | 10.70 | 10.20 | 31,800 | 42,000 | -0.1 |
| 09/09/2025 |
10.50
|
1,545,900 | 10.10 | 10.60 | 10.10 | 100,400 | 103,200 | -0.0 |
| 08/09/2025 |
10.10
|
2,600,400 | 10.90 | 11 | 10 | 333,000 | 0 | 3.5 |
| 05/09/2025 |
10.90
|
2,024,200 | 11.60 | 11.70 | 10.90 | 0 | 0 | 0 |
| 04/09/2025 |
11.50
|
2,242,600 | 11.30 | 11.60 | 11.10 | 190,500 | 104,000 | 1.0 |
| 03/09/2025 |
11.20
|
1,362,400 | 11.20 | 11.50 | 11 | 500 | 0 | 0.0 |
| 29/08/2025 |
11.30
|
3,321,600 | 11 | 11.80 | 11 | 9,000 | 14,200 | -0.1 |
| 28/08/2025 |
11
|
2,406,100 | 10.60 | 11.30 | 10.40 | 106,500 | 261,600 | 0 |
| 27/08/2025 |
10.70
|
2,326,600 | 11 | 11.30 | 10.50 | 5,000 | 627,400 | -6.8 |
| 26/08/2025 |
10.70
|
2,122,000 | 9.90 | 10.70 | 9.80 | 6,600 | 31,500 | -0.2 |
| 25/08/2025 |
9.80
|
1,961,600 | 9.60 | 10.10 | 9.50 | 259,600 | 27,400 | 2.3 |
| 22/08/2025 |
9.50
|
3,848,100 | 10.20 | 10.20 | 9.20 | 364,400 | 144,800 | 2.1 |
| 21/08/2025 |
10.20
|
3,170,600 | 10.70 | 10.80 | 10.20 | 25,700 | 97,500 | -0.8 |
| 20/08/2025 |
10.70
|
4,399,800 | 11.50 | 11.70 | 10.30 | 168,500 | 206,900 | -0.6 |
| 19/08/2025 |
11.40
|
3,781,800 | 11.10 | 11.70 | 11 | 106,700 | 48,800 | 0.6 |
| 18/08/2025 |
11.20
|
3,433,100 | 11.80 | 12 | 11.20 | 87,100 | 261,400 | -2.0 |
| 15/08/2025 |
11.80
|
5,971,000 | 12.80 | 13 | 11.60 | 379,600 | 140,900 | 2.8 |
| 14/08/2025 |
12.80
|
3,606,300 | 13 | 14.10 | 12.80 | 28,500 | 537,900 | -6.8 |
| 13/08/2025 |
13
|
5,894,300 | 12 | 13 | 11.60 | 284,900 | 231,000 | 0.6 |
| 12/08/2025 |
11.90
|
2,211,900 | 12.10 | 12.20 | 11.40 | 96,500 | 177,600 | -1.0 |
| 11/08/2025 |
12.10
|
2,192,100 | 11.70 | 12.20 | 10.90 | 215,500 | 9,100 | 2.5 |
| 08/08/2025 |
11.70
|
2,389,700 | 12.10 | 12.30 | 11 | 231,000 | 86,100 | 1.7 |
| 07/08/2025 |
12.10
|
8,875,900 | 13.10 | 13.30 | 11.70 | 444,600 | 178,200 | 3.1 |
| 06/08/2025 |
13
|
1,979,100 | 13 | 13.60 | 12.50 | 103,500 | 105,200 | -0.1 |
| 05/08/2025 |
13
|
4,009,000 | 13.50 | 14.20 | 12.20 | 87,700 | 69,700 | 0.1 |
| 04/08/2025 |
13.50
|
3,103,900 | 13.30 | 13.50 | 12.50 | 180,500 | 42,500 | 1.7 |
| 01/08/2025 |
13.40
|
3,885,400 | 13.80 | 14.20 | 13.20 | 100,600 | 14,500 | 1.2 |
| 31/07/2025 |
13.30
|
4,956,500 | 12.90 | 13.30 | 12.50 | 69,700 | 72,100 | -0.1 |
| 30/07/2025 |
12.10
|
4,839,700 | 10.20 | 12.10 | 10.20 | 38,800 | 33,900 | 0.0 |
| 29/07/2025 |
11
|
7,987,600 | 11.50 | 11.80 | 10.60 | 1,500 | 16,100 | -0.2 |
| 28/07/2025 |
10.80
|
2,658,300 | 10 | 10.80 | 10 | 70,200 | 0 | 0.8 |
| 25/07/2025 |
9.90
|
5,653,300 | 8.80 | 9.90 | 8.70 | 33,900 | 53,400 | -0.2 |
| 24/07/2025 |
9
|
2,621,100 | 8.70 | 9 | 8.30 | 7,600 | 11,500 | -0.0 |
| 23/07/2025 |
8.70
|
2,056,600 | 9 | 9.30 | 8.60 | 2,400 | 0 | 0.0 |
| 22/07/2025 |
9
|
3,576,700 | 8.70 | 9 | 8.40 | 55,100 | 52,400 | 0.0 |
| 21/07/2025 |
8.70
|
3,771,900 | 9.60 | 9.70 | 8.70 | 17,000 | 19,600 | -0.0 |
| 18/07/2025 |
9.60
|
3,233,200 | 10 | 10.10 | 9.20 | 500 | 1,600 | -0.0 |
| 17/07/2025 |
10
|
5,007,600 | 9.30 | 10.10 | 9.30 | 53,400 | 32,900 | 0.2 |
| 16/07/2025 |
9.20
|
3,323,500 | 8.40 | 9.20 | 8.30 | 2,500 | 23,800 | -0.2 |