| 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) |
0.19 | 2.11% | 1,001,900 | 0 | 0 |
8.78
9.26
9.18
|
|
2 tháng
(2025-10-06) |
-0.12 | -1.29% | 3,769,100 | -5,700 | -0.1 |
8.78
9.35
9.18
|
|
3 tháng
(2025-09-05) |
-0.54 | -5.56% | 6,882,600 | -5,700 | -0.1 |
8.69
9.72
9.18
|
|
6 tháng
(2025-06-09) |
1.34 | 17.09% | 24,270,300 | -5,700 | -0.1 |
7.84
10.10
9.18
|
|
12 tháng
(2024-12-09) |
0.90 | 10.87% | 64,926,300 | -8,500 | -0.1 |
6.90
10.10
9.18
|
|
24 tháng
(2023-12-15) |
2.52 | 37.84% | 114,660,600 | -8,500 | -0.1 |
4.10
10.10
9.18
|
|
36 tháng
(2022-12-20) |
5.08 | 123.90% | 160,800,400 | -5,600 | -0.1 |
3.20
10.10
9.18
|
|
60 tháng
(2020-12-30) |
7.23 | 370.77% | 264,826,530 | 132,580 | -2.3 |
1.82
17.10
9.18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
9.09
|
28,000 | 9.17 | 9.18 | 9.06 | 0 | 0 | 0 |
| 04/12/2025 |
9.18
|
42,200 | 9.18 | 9.20 | 9.10 | 0 | 0 | 0 |
| 03/12/2025 |
9.18
|
16,000 | 9.16 | 9.22 | 9.15 | 0 | 0 | 0 |
| 02/12/2025 |
9.26
|
61,300 | 9.65 | 9.65 | 9.01 | 0 | 0 | 0 |
| 01/12/2025 |
9.16
|
80,600 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 28/11/2025 |
9.17
|
38,700 | 9.10 | 9.25 | 9.05 | 0 | 0 | 0 |
| 27/11/2025 |
9.20
|
20,800 | 9.14 | 9.20 | 9.09 | 0 | 0 | 0 |
| 26/11/2025 |
9.15
|
116,900 | 8.96 | 9.15 | 8.96 | 0 | 0 | 0 |
| 25/11/2025 |
8.96
|
85,000 | 9.12 | 9.15 | 8.91 | 0 | 0 | 0 |
| 24/11/2025 |
9.05
|
51,200 | 8.80 | 9.05 | 8.80 | 0 | 0 | 0 |
| 21/11/2025 |
9.05
|
112,900 | 9.05 | 9.20 | 8.85 | 0 | 0 | 0 |
| 20/11/2025 |
9.05
|
14,600 | 9 | 9.15 | 9 | 0 | 0 | 0 |
| 19/11/2025 |
9.15
|
45,800 | 9.20 | 9.20 | 8.83 | 0 | 0 | 0 |
| 18/11/2025 |
9.10
|
30,700 | 9.14 | 9.17 | 8.85 | 0 | 0 | 0 |
| 17/11/2025 |
9.18
|
70,600 | 8.85 | 9.18 | 8.82 | 0 | 0 | 0 |
| 14/11/2025 |
8.97
|
83,300 | 8.80 | 8.97 | 8.60 | 0 | 0 | 0 |
| 13/11/2025 |
8.88
|
33,300 | 9.08 | 9.08 | 8.68 | 0 | 0 | 0 |
| 12/11/2025 |
8.95
|
25,400 | 8.90 | 9 | 8.66 | 0 | 0 | 0 |
| 11/11/2025 |
8.90
|
30,100 | 8.70 | 9 | 8.60 | 0 | 0 | 0 |
| 10/11/2025 |
8.92
|
19,400 | 8.80 | 8.98 | 8.52 | 0 | 0 | 0 |
| 07/11/2025 |
8.80
|
32,400 | 8.98 | 8.98 | 8.56 | 0 | 0 | 0 |
| 06/11/2025 |
8.99
|
9,200 | 9 | 9.09 | 8.75 | 0 | 0 | 0 |
| 05/11/2025 |
8.78
|
17,400 | 8.99 | 8.99 | 8.60 | 0 | 0 | 0 |
| 04/11/2025 |
8.99
|
6,300 | 8.90 | 8.99 | 8.80 | 0 | 0 | 0 |
| 03/11/2025 |
8.99
|
53,400 | 9.06 | 9.36 | 8.75 | 0 | 0 | 0 |
| 31/10/2025 |
9.17
|
11,400 | 9.06 | 9.33 | 9.06 | 0 | 0 | 0 |
| 30/10/2025 |
9.20
|
8,800 | 9.20 | 9.47 | 9.15 | 0 | 0 | 0 |
| 29/10/2025 |
9.20
|
17,100 | 9.31 | 9.31 | 8.95 | 0 | 0 | 0 |
| 28/10/2025 |
9.25
|
20,200 | 8.85 | 9.47 | 8.80 | 0 | 0 | 0 |
| 27/10/2025 |
9.20
|
33,600 | 9.20 | 9.48 | 9.20 | 0 | 0 | 0 |
| 24/10/2025 |
9.29
|
51,500 | 9 | 9.70 | 8.87 | 0 | 0 | 0 |
| 23/10/2025 |
9.29
|
282,000 | 8.76 | 9.75 | 8.76 | 0 | 0 | 0 |
| 22/10/2025 |
9.35
|
24,600 | 8.70 | 9.35 | 8.70 | 0 | 0 | 0 |
| 21/10/2025 |
9.20
|
35,400 | 9 | 9.20 | 8.69 | 0 | 0 | 0 |
| 20/10/2025 |
8.88
|
20,700 | 9 | 9.52 | 8.58 | 0 | 0 | 0 |
| 17/10/2025 |
8.90
|
10,600 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 16/10/2025 |
9
|
81,200 | 9 | 9.15 | 8.91 | 0 | 0 | 0 |
| 15/10/2025 |
9.08
|
37,800 | 9.17 | 9.25 | 9.08 | 0 | 0 | 0 |
| 14/10/2025 |
9.17
|
61,700 | 9.30 | 9.35 | 9.10 | 0 | 5,700 | -0.1 |
| 13/10/2025 |
9.30
|
30,700 | 9.35 | 9.45 | 9.26 | 0 | 0 | 0 |
| 10/10/2025 |
9.35
|
800,200 | 9.20 | 9.35 | 9.20 | 0 | 0 | 0 |
| 09/10/2025 |
9.26
|
38,100 | 9 | 9.50 | 9 | 0 | 0 | 0 |
| 08/10/2025 |
9.30
|
799,100 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
| 07/10/2025 |
9.20
|
9,300 | 9.30 | 9.40 | 9.11 | 0 | 0 | 0 |
| 06/10/2025 |
9.30
|
339,800 | 9.19 | 9.80 | 9.19 | 0 | 0 | 0 |
| 03/10/2025 |
9.19
|
53,500 | 9.16 | 9.21 | 9 | 0 | 0 | 0 |
| 02/10/2025 |
9.10
|
363,800 | 8.95 | 9.10 | 8.90 | 0 | 0 | 0 |
| 01/10/2025 |
8.95
|
24,300 | 9 | 9 | 8.64 | 0 | 0 | 0 |
| 30/09/2025 |
8.94
|
60,100 | 8.98 | 8.98 | 8.79 | 0 | 0 | 0 |
| 29/09/2025 |
9
|
11,800 | 8.96 | 9.09 | 8.73 | 0 | 0 | 0 |
| 26/09/2025 |
8.96
|
25,900 | 8.89 | 9.09 | 8.88 | 0 | 0 | 0 |
| 25/09/2025 |
8.86
|
72,900 | 8.99 | 8.99 | 8.73 | 0 | 0 | 0 |
| 24/09/2025 |
8.78
|
30,400 | 9 | 9 | 8.76 | 0 | 0 | 0 |
| 23/09/2025 |
8.86
|
17,500 | 8.90 | 8.93 | 8.77 | 0 | 0 | 0 |
| 22/09/2025 |
8.85
|
34,900 | 8.92 | 9.10 | 8.80 | 0 | 0 | 0 |
| 19/09/2025 |
8.90
|
25,800 | 9.10 | 9.27 | 8.90 | 0 | 0 | 0 |
| 18/09/2025 |
9.15
|
217,700 | 8.70 | 9.20 | 8.70 | 0 | 0 | 0 |
| 17/09/2025 |
8.93
|
457,200 | 9.32 | 9.32 | 8.93 | 0 | 0 | 0 |
| 16/09/2025 |
9.20
|
816,200 | 8.89 | 9.23 | 8.80 | 0 | 0 | 0 |
| 15/09/2025 |
8.80
|
59,500 | 8.73 | 8.92 | 8.60 | 0 | 0 | 0 |
| 12/09/2025 |
8.73
|
66,300 | 9.03 | 9.08 | 8.70 | 0 | 0 | 0 |
| 11/09/2025 |
8.97
|
145,400 | 8.80 | 9 | 8.55 | 0 | 0 | 0 |
| 10/09/2025 |
8.91
|
58,400 | 8.69 | 9.07 | 8.69 | 0 | 0 | 0 |
| 09/09/2025 |
8.69
|
193,600 | 9.04 | 9.10 | 8.69 | 0 | 0 | 0 |
| 08/09/2025 |
9.04
|
278,100 | 9.72 | 9.80 | 9.04 | 0 | 0 | 0 |
| 05/09/2025 |
9.72
|
100,200 | 9.83 | 9.95 | 9.67 | 0 | 0 | 0 |
| 04/09/2025 |
9.84
|
182,800 | 9.91 | 10.10 | 9.81 | 0 | 0 | 0 |
| 03/09/2025 |
9.95
|
108,000 | 9.84 | 9.95 | 9.55 | 0 | 0 | 0 |
| 29/08/2025 |
9.75
|
422,100 | 10 | 10 | 9.60 | 0 | 0 | 0 |
| 28/08/2025 |
10
|
296,000 | 10.30 | 10.35 | 9.87 | 0 | 0 | 0 |
| 27/08/2025 |
10.10
|
760,300 | 10.10 | 10.20 | 9.88 | 0 | 0 | 0 |
| 26/08/2025 |
9.57
|
1,583,900 | 9 | 9.57 | 8.95 | 0 | 0 | 0 |
| 25/08/2025 |
8.95
|
616,800 | 8.97 | 9.19 | 8.95 | 0 | 0 | 0 |
| 22/08/2025 |
8.95
|
82,500 | 8.97 | 8.97 | 8.72 | 0 | 0 | 0 |
| 21/08/2025 |
8.88
|
75,300 | 8.99 | 9.10 | 8.88 | 0 | 0 | 0 |
| 20/08/2025 |
8.99
|
109,400 | 8.91 | 9.19 | 8.69 | 0 | 0 | 0 |
| 19/08/2025 |
8.98
|
193,100 | 9.26 | 9.26 | 8.90 | 0 | 0 | 0 |
| 18/08/2025 |
8.75
|
36,200 | 8.65 | 8.88 | 8.65 | 0 | 0 | 0 |
| 15/08/2025 |
8.75
|
117,100 | 8.95 | 8.95 | 8.72 | 0 | 0 | 0 |
| 14/08/2025 |
8.88
|
148,600 | 9.07 | 9.07 | 8.78 | 0 | 0 | 0 |
| 13/08/2025 |
8.83
|
141,800 | 8.95 | 9 | 8.80 | 0 | 0 | 0 |
| 12/08/2025 |
8.95
|
89,200 | 9 | 9.05 | 8.85 | 0 | 0 | 0 |
| 11/08/2025 |
8.98
|
115,200 | 9.03 | 9.10 | 8.91 | 0 | 0 | 0 |
| 08/08/2025 |
9
|
74,500 | 9.10 | 9.14 | 8.97 | 0 | 0 | 0 |
| 07/08/2025 |
9.10
|
36,700 | 9.12 | 9.20 | 9 | 0 | 0 | 0 |
| 06/08/2025 |
9.11
|
149,700 | 8.98 | 9.31 | 8.97 | 0 | 0 | 0 |
| 05/08/2025 |
8.98
|
249,200 | 9.45 | 9.45 | 8.98 | 0 | 0 | 0 |
| 04/08/2025 |
9.14
|
198,300 | 9.61 | 9.61 | 9 | 0 | 0 | 0 |
| 01/08/2025 |
9.62
|
447,200 | 9.91 | 9.91 | 9.30 | 0 | 0 | 0 |
| 31/07/2025 |
9.27
|
171,300 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
| 30/07/2025 |
8.67
|
40,600 | 8.75 | 8.75 | 8.50 | 0 | 0 | 0 |
| 29/07/2025 |
8.50
|
107,500 | 9 | 9 | 8.50 | 0 | 0 | 0 |
| 28/07/2025 |
8.95
|
121,000 | 8.95 | 8.97 | 8.83 | 0 | 0 | 0 |
| 25/07/2025 |
8.83
|
105,600 | 8.87 | 9.03 | 8.80 | 0 | 0 | 0 |
| 24/07/2025 |
9
|
82,000 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
| 23/07/2025 |
9.03
|
248,500 | 9.03 | 9.03 | 8.86 | 0 | 0 | 0 |
| 22/07/2025 |
9.03
|
504,600 | 8.68 | 9.04 | 8.68 | 0 | 0 | 0 |
| 21/07/2025 |
8.99
|
935,200 | 9 | 9.19 | 8.60 | 0 | 0 | 0 |
| 18/07/2025 |
8.85
|
111,900 | 9.10 | 9.10 | 8.85 | 0 | 0 | 0 |
| 17/07/2025 |
8.97
|
758,200 | 8.82 | 9.15 | 8.82 | 0 | 0 | 0 |
| 16/07/2025 |
8.91
|
113,700 | 9.11 | 9.13 | 8.75 | 0 | 0 | 0 |