| 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) |
0.02 | 0.29% | 8,207,100 | -183,100 | -1.3 |
6.78
7.20
6.97
|
|
2 tháng
(2025-10-06) |
-0.88 | -11.23% | 27,870,400 | -1,713,400 | -12.7 |
6.62
7.82
6.97
|
|
3 tháng
(2025-09-05) |
-0.74 | -9.66% | 65,853,400 | -631,800 | -3.3 |
6.62
8.48
6.97
|
|
6 tháng
(2025-06-09) |
0.48 | 7.37% | 186,850,100 | 238,100 | 2.4 |
6.39
8.48
6.97
|
|
12 tháng
(2024-12-09) |
-1.17 | -14.42% | 272,971,400 | 981,388 | 2.5 |
5.35
8.48
6.97
|
|
24 tháng
(2023-12-15) |
-1.32 | -15.94% | 808,066,500 | 8,311,020 | 89.3 |
5.35
11.03
6.97
|
|
36 tháng
(2022-12-20) |
-0.25 | -3.48% | 1,754,835,600 | 9,044,930 | 99.4 |
5.35
11.03
6.97
|
|
60 tháng
(2020-12-30) |
-2.30 | -24.89% | 3,853,353,130 | 7,763,765 | 78.3 |
5.35
19
6.97
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
6.92
|
189,300 | 6.98 | 6.99 | 6.92 | 0 | 2,000 | 0 | |
| 04/12/2025 |
6.97
|
628,300 | 6.95 | 7 | 6.95 | 11,300 | 0 | 0.1 | |
| 03/12/2025 |
6.94
|
273,400 | 6.90 | 6.97 | 6.89 | 27,800 | 0 | 0.2 | |
| 02/12/2025 |
6.90
|
268,600 | 6.90 | 6.90 | 6.81 | 0 | 900 | -0.0 | |
| 01/12/2025 |
6.89
|
347,000 | 6.91 | 6.99 | 6.88 | 400 | 24,500 | -0.2 | |
| 28/11/2025 |
6.96
|
424,900 | 7.01 | 7.03 | 6.94 | 600 | 800 | -0.0 | |
| 27/11/2025 |
7.03
|
252,900 | 7.03 | 7.04 | 6.97 | 0 | 12,000 | -0.1 | |
| 26/11/2025 |
7.04
|
174,500 | 6.98 | 7.06 | 6.98 | 0 | 0 | 0 | |
| 25/11/2025 |
7.01
|
356,100 | 7.04 | 7.08 | 6.90 | 0 | 0 | 0 | |
| 24/11/2025 |
7.03
|
204,900 | 7.06 | 7.09 | 7.03 | 0 | 0 | 0 | |
| 21/11/2025 |
7.06
|
479,300 | 7.15 | 7.15 | 7.01 | 0 | 12,600 | -0.1 | |
| 20/11/2025 |
7.15
|
767,300 | 7.10 | 7.21 | 7.08 | 0 | 37,300 | -0.3 | |
| 19/11/2025 |
7.09
|
366,500 | 7.15 | 7.20 | 6.99 | 1,000 | 16,900 | -0.1 | |
| 18/11/2025 |
7.20
|
1,013,900 | 7.01 | 7.24 | 7 | 13,100 | 4,600 | 0.1 | |
| 17/11/2025 |
6.99
|
473,700 | 6.94 | 7.03 | 6.90 | 45,500 | 2,000 | 0.3 | |
| 14/11/2025 |
6.89
|
243,800 | 6.89 | 6.94 | 6.85 | 0 | 0 | 0 | |
| 13/11/2025 |
6.90
|
336,400 | 6.90 | 6.97 | 6.87 | 21,100 | 18,700 | 0.0 | |
| 12/11/2025 |
6.89
|
710,200 | 6.80 | 6.99 | 6.75 | 2,500 | 22,600 | -0.1 | |
| 11/11/2025 |
6.78
|
214,000 | 6.76 | 6.83 | 6.71 | 1,000 | 17,400 | -0.1 | |
| 10/11/2025 |
6.80
|
165,500 | 6.82 | 6.83 | 6.73 | 100 | 12,800 | -0.1 | |
| 07/11/2025 |
6.84
|
294,400 | 6.86 | 6.86 | 6.74 | 0 | 65,900 | -0.4 | |
| 06/11/2025 |
6.86
|
199,100 | 6.94 | 6.94 | 6.80 | 0 | 5,000 | -0.0 | |
| 05/11/2025 |
6.88
|
191,800 | 6.93 | 6.93 | 6.81 | 100 | 21,300 | -0.1 | |
| 04/11/2025 |
6.92
|
448,900 | 6.80 | 6.92 | 6.68 | 17,700 | 38,700 | -0.1 | |
| 03/11/2025 |
6.85
|
361,200 | 7.01 | 7.01 | 6.85 | 17,000 | 33,500 | -0.1 | |
| 31/10/2025 |
7.01
|
382,000 | 7.04 | 7.10 | 7.01 | 100 | 39,500 | -0.3 | |
| 30/10/2025 |
7.05
|
467,200 | 7.02 | 7.19 | 7.02 | 7,600 | 54,300 | -0.3 | |
| 29/10/2025 |
7.02
|
596,200 | 6.89 | 7.10 | 6.88 | 17,300 | 8,500 | 0.1 | |
| 28/10/2025 |
6.87
|
349,000 | 6.84 | 6.87 | 6.70 | 23,800 | 43,500 | -0.1 | |
| 27/10/2025 |
6.84
|
355,300 | 6.87 | 6.91 | 6.78 | 300 | 46,200 | -0.3 | |
| 24/10/2025 |
6.76
|
325,000 | 6.81 | 6.83 | 6.69 | 27,100 | 56,300 | -0.2 | |
| 23/10/2025 |
6.80
|
431,100 | 6.80 | 6.90 | 6.80 | 15,600 | 5,200 | 0.1 | |
| 22/10/2025 |
6.80
|
357,200 | 6.83 | 6.87 | 6.69 | 8,500 | 36,300 | -0.2 | |
| 21/10/2025 |
6.77
|
1,052,300 | 6.70 | 6.80 | 6.50 | 117,600 | 89,400 | 0.2 | |
| 20/10/2025 |
6.62
|
826,400 | 7.12 | 7.20 | 6.62 | 14,100 | 102,200 | -0.6 | |
| 17/10/2025 |
7.11
|
662,000 | 7.08 | 7.22 | 7.08 | 17,300 | 98,500 | -0.6 | |
| 16/10/2025 |
7.09
|
794,000 | 7.01 | 7.17 | 7.01 | 49,400 | 43,600 | 0.0 | |
| 15/10/2025 |
7.06
|
1,362,400 | 7.30 | 7.31 | 7.05 | 7,500 | 307,600 | -2.1 | |
| 14/10/2025 |
7.25
|
1,438,200 | 7.42 | 7.54 | 7.24 | 2,100 | 129,900 | -0.9 | |
| 13/10/2025 |
7.40
|
1,685,300 | 7.43 | 7.56 | 7.39 | 57,400 | 84,300 | -0.2 | |
| 10/10/2025 |
7.59
|
2,064,700 | 7.54 | 7.69 | 7.50 | 237,200 | 87,500 | 1.1 | |
| 09/10/2025 |
7.52
|
1,556,600 | 7.64 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 08/10/2025 |
7.64
|
1,622,600 | 8 | 8 | 7.60 | 8,200 | 653,100 | -5.0 | |
| 07/10/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 07/10/2025 |
7.80
|
1,138,300 | 7.93 | 8 | 7.78 | 6,200 | 257,100 | -2.0 | |
| 06/10/2025 |
7.82
|
1,836,300 | 7.90 | 7.95 | 7.75 | 115,500 | 103,600 | 0.1 | |
| 03/10/2025 |
7.74
|
1,584,900 | 8.01 | 8.01 | 7.73 | 155,600 | 151,500 | 0.0 | |
| 02/10/2025 |
7.97
|
1,170,200 | 8.19 | 8.20 | 7.82 | 92,900 | 196,600 | -0.9 | |
| 01/10/2025 |
8.19
|
1,045,500 | 8.09 | 8.27 | 8 | 83,300 | 129,100 | -0.4 | |
| 30/09/2025 |
8.09
|
2,906,900 | 8.31 | 8.31 | 7.82 | 303,900 | 384,700 | -0.8 | |
| 29/09/2025 |
8.31
|
3,581,800 | 8.52 | 8.67 | 8.18 | 208,400 | 215,400 | -0.1 | |
| 26/09/2025 |
8.48
|
3,649,000 | 8.25 | 8.53 | 8.25 | 439,500 | 188,500 | 2.3 | |
| 25/09/2025 |
8.18
|
3,563,100 | 8 | 8.27 | 7.92 | 577,400 | 74,500 | 4.5 | |
| 24/09/2025 |
7.97
|
1,907,100 | 7.87 | 8 | 7.69 | 136,300 | 72,700 | 0.6 | |
| 23/09/2025 |
7.85
|
1,347,800 | 7.82 | 7.99 | 7.82 | 132,900 | 48,700 | 0.7 | |
| 22/09/2025 |
7.79
|
2,517,200 | 7.75 | 8.04 | 7.74 | 141,400 | 318,800 | -1.6 | |
| 19/09/2025 |
7.69
|
915,800 | 7.60 | 7.75 | 7.58 | 103,000 | 41,000 | 0.5 | |
| 18/09/2025 |
7.59
|
1,010,100 | 7.64 | 7.76 | 7.48 | 86,300 | 56,500 | 0.2 | |
| 17/09/2025 |
7.64
|
1,288,500 | 7.76 | 7.85 | 7.63 | 129,200 | 13,800 | 1.0 | |
| 16/09/2025 |
7.79
|
1,375,900 | 7.96 | 7.99 | 7.78 | 133,200 | 15,900 | 1.0 | |
| 15/09/2025 |
7.92
|
2,756,800 | 7.51 | 8 | 7.51 | 356,400 | 159,000 | 1.6 | |
| 12/09/2025 |
7.50
|
1,081,600 | 7.45 | 7.55 | 7.42 | 259,500 | 10,400 | 2.1 | |
| 11/09/2025 |
7.35
|
1,186,700 | 7.45 | 7.45 | 7.25 | 16,400 | 165,600 | -1.2 | |
| 10/09/2025 |
7.39
|
675,000 | 7.53 | 7.53 | 7.38 | 700 | 81,800 | -0.7 | |
| 09/09/2025 |
7.45
|
776,600 | 7.41 | 7.57 | 7.38 | 10,000 | 136,800 | -1.0 | |
| 08/09/2025 |
7.45
|
1,355,400 | 7.70 | 7.70 | 7.45 | 94,400 | 165,600 | -0.6 | |
| 05/09/2025 |
7.68
|
2,287,100 | 7.63 | 7.84 | 7.63 | 296,500 | 48,700 | 2.1 | |
| 04/09/2025 |
7.61
|
842,600 | 7.55 | 7.63 | 7.55 | 162,800 | 11,700 | 1.3 | |
| 03/09/2025 |
7.51
|
964,600 | 7.49 | 7.55 | 7.48 | 142,000 | 8,000 | 1.1 | |
| 29/08/2025 |
7.46
|
1,386,200 | 7.55 | 7.58 | 7.44 | 35,700 | 34,600 | 0.0 | |
| 28/08/2025 |
7.55
|
901,000 | 7.50 | 7.57 | 7.43 | 81,100 | 50,100 | 0 | |
| 27/08/2025 |
7.45
|
1,316,100 | 7.45 | 7.51 | 7.44 | 273,400 | 45,200 | 1.9 | |
| 26/08/2025 |
7.45
|
1,148,000 | 7.31 | 7.45 | 7.31 | 307,400 | 83,700 | 1.8 | |
| 25/08/2025 |
7.31
|
1,022,400 | 7.45 | 7.50 | 7.27 | 16,900 | 167,600 | -1.2 | |
| 22/08/2025 |
7.39
|
2,911,100 | 7.45 | 7.55 | 7.27 | 614,600 | 546,400 | 0.5 | |
| 21/08/2025 |
7.55
|
2,431,100 | 7.86 | 7.90 | 7.55 | 52,600 | 427,300 | -3.2 | |
| 20/08/2025 |
7.80
|
2,819,400 | 8.20 | 8.20 | 7.59 | 287,300 | 526,600 | -2.2 | |
| 19/08/2025 |
8.12
|
3,763,200 | 7.98 | 8.24 | 7.91 | 525,700 | 118,800 | 3.6 | |
| 18/08/2025 |
7.91
|
2,421,200 | 7.91 | 8.03 | 7.86 | 300,800 | 253,900 | 0.4 | |
| 15/08/2025 |
7.90
|
3,217,700 | 8.26 | 8.27 | 7.84 | 43,700 | 570,300 | -4.7 | |
| 14/08/2025 |
8.21
|
4,748,900 | 8.17 | 8.27 | 8.06 | 262,700 | 384,200 | -1.1 | |
| 13/08/2025 |
7.99
|
3,174,800 | 7.87 | 7.99 | 7.69 | 531,700 | 242,900 | 2.5 | |
| 12/08/2025 |
7.80
|
1,694,700 | 7.93 | 8.02 | 7.79 | 131,400 | 179,600 | -0.4 | |
| 11/08/2025 |
7.87
|
2,836,700 | 8.04 | 8.13 | 7.82 | 317,800 | 245,700 | 0.6 | |
| 08/08/2025 |
7.95
|
3,281,300 | 7.97 | 8.05 | 7.73 | 655,000 | 120,900 | 4.6 | |
| 07/08/2025 |
7.93
|
4,585,700 | 7.80 | 7.95 | 7.72 | 367,100 | 76,600 | 2.5 | |
| 06/08/2025 |
7.64
|
4,145,100 | 7.40 | 7.72 | 7.36 | 344,800 | 240,300 | 0.9 | |
| 05/08/2025 |
7.36
|
3,132,100 | 7.48 | 7.51 | 7.30 | 0 | 0 | 0 | |
| 04/08/2025 |
7.44
|
1,948,700 | 7.30 | 7.45 | 7.30 | 71,600 | 36,600 | 0.3 | |
| 01/08/2025 |
7.28
|
2,135,000 | 7.40 | 7.41 | 7.27 | 190,400 | 50,700 | 1.1 | |
| 31/07/2025 |
7.34
|
3,107,000 | 7.45 | 7.45 | 7.26 | 32,700 | 438,700 | -3.3 | |
| 30/07/2025 |
7.44
|
2,305,900 | 7.43 | 7.50 | 7.27 | 31,300 | 9,700 | 0.2 | |
| 29/07/2025 |
7.45
|
3,114,300 | 8.07 | 8.07 | 7.45 | 100,100 | 373,600 | -2.4 | |
| 28/07/2025 |
7.93
|
5,276,900 | 7.57 | 8.05 | 7.50 | 647,300 | 468,700 | 1.3 | |
| 25/07/2025 |
7.56
|
1,688,600 | 7.62 | 7.65 | 7.55 | 9,700 | 222,900 | -1.8 | |
| 24/07/2025 |
7.58
|
2,187,500 | 7.53 | 7.64 | 7.50 | 143,400 | 85,000 | 0.5 | |
| 23/07/2025 |
7.40
|
1,328,100 | 7.44 | 7.50 | 7.36 | 124,700 | 155,400 | -0.2 | |
| 22/07/2025 |
7.44
|
1,635,800 | 7.30 | 7.45 | 7.30 | 467,800 | 54,000 | 3.4 | |
| 21/07/2025 |
7.33
|
1,706,500 | 7.41 | 7.53 | 7.33 | 108,800 | 93,500 | 0.1 | |
| 18/07/2025 |
7.43
|
1,987,800 | 7.51 | 7.55 | 7.36 | 112,100 | 139,200 | -0.2 | |
| 17/07/2025 |
7.47
|
2,915,700 | 7.36 | 7.55 | 7.36 | 236,200 | 74,800 | 1.3 | |
| 16/07/2025 |
7.34
|
1,535,200 | 7.18 | 7.36 | 7.12 | 134,200 | 97,300 | 0.3 | |