| 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) |
2.40 | 46.60% | 17,331,000 | -60,500 | -0.5 |
4.93
8.07
8.07
|
|
2 tháng
(2025-10-06) |
2.85 | 60.64% | 20,871,900 | -61,100 | -0.5 |
4.55
8.07
8.07
|
|
3 tháng
(2025-09-05) |
2.73 | 56.64% | 23,013,700 | -106,600 | -0.7 |
4.55
8.07
8.07
|
|
6 tháng
(2025-06-09) |
3.31 | 78.07% | 31,193,600 | -258,000 | -1.3 |
4.10
8.07
8.07
|
|
12 tháng
(2024-12-09) |
3.34 | 79.36% | 39,344,700 | -361,307 | -1.8 |
3.64
8.07
8.07
|
|
24 tháng
(2023-12-15) |
2.59 | 52.34% | 73,057,400 | -108,391 | -0.3 |
3.64
8.07
8.07
|
|
36 tháng
(2022-12-20) |
3.37 | 80.56% | 113,934,800 | -270,221 | -1.1 |
3.64
8.07
8.07
|
|
60 tháng
(2020-12-30) |
-3.52 | -31.82% | 365,746,770 | -195,969 | 3.4 |
3.64
16.55
8.07
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
8.63
|
1,561,400 | 8.63 | 8.63 | 8.41 | 54,600 | 26,500 | 0 |
| 04/12/2025 |
8.07
|
207,300 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 03/12/2025 |
7.55
|
366,200 | 7.12 | 7.55 | 7.12 | 0 | 12,500 | -0.1 |
| 02/12/2025 |
7.06
|
490,800 | 7.06 | 7.19 | 7.05 | 17,600 | 19,600 | -0.0 |
| 01/12/2025 |
7.06
|
727,500 | 7.05 | 7.49 | 7.02 | 7,100 | 0 | 0.1 |
| 28/11/2025 |
7.05
|
726,300 | 7.41 | 7.45 | 7.04 | 0 | 2,100 | -0.0 |
| 27/11/2025 |
7.35
|
735,100 | 7.04 | 7.52 | 6.96 | 18,900 | 30,800 | -0.1 |
| 26/11/2025 |
7.03
|
1,157,800 | 6.90 | 7.41 | 6.65 | 0 | 0 | 0 |
| 25/11/2025 |
6.93
|
1,374,500 | 7.44 | 7.89 | 6.93 | 2,100 | 38,700 | -0.3 |
| 24/11/2025 |
7.45
|
1,626,900 | 7 | 7.76 | 6.92 | 22,900 | 10,500 | 0.1 |
| 21/11/2025 |
7.26
|
1,523,200 | 7.15 | 7.26 | 6.87 | 0 | 24,900 | -0.2 |
| 20/11/2025 |
6.79
|
1,649,200 | 6.78 | 6.79 | 6.52 | 9,900 | 4,100 | 0.0 |
| 19/11/2025 |
6.35
|
1,906,800 | 6.20 | 6.35 | 5.82 | 8,900 | 10,600 | -0.0 |
| 18/11/2025 |
5.94
|
974,000 | 5.75 | 5.94 | 5.70 | 0 | 2,900 | -0.0 |
| 17/11/2025 |
5.56
|
1,109,500 | 5.20 | 5.56 | 5.20 | 2,200 | 1,000 | 0.0 |
| 14/11/2025 |
5.20
|
263,400 | 5.18 | 5.24 | 5.15 | 0 | 0 | 0 |
| 13/11/2025 |
5.19
|
289,800 | 5.19 | 5.31 | 5.12 | 0 | 0 | 0 |
| 12/11/2025 |
5.20
|
532,900 | 4.94 | 5.20 | 4.94 | 500 | 0 | 0.0 |
| 11/11/2025 |
4.95
|
112,500 | 4.94 | 5.03 | 4.92 | 0 | 0 | 0 |
| 10/11/2025 |
4.93
|
244,500 | 5.12 | 5.12 | 4.89 | 0 | 500 | -0.0 |
| 07/11/2025 |
5.01
|
397,200 | 5.15 | 5.18 | 4.97 | 0 | 0 | 0 |
| 06/11/2025 |
5.07
|
344,700 | 5.19 | 5.20 | 5.03 | 0 | 0 | 0 |
| 05/11/2025 |
5.19
|
218,800 | 5.20 | 5.22 | 5.08 | 0 | 0 | 0 |
| 04/11/2025 |
5.15
|
559,400 | 5.31 | 5.34 | 4.93 | 7,600 | 0 | 0.0 |
| 03/11/2025 |
5.30
|
974,300 | 5.61 | 5.61 | 5.27 | 2,300 | 6,300 | -0.0 |
| 31/10/2025 |
5.26
|
1,128,900 | 5.25 | 5.26 | 5.22 | 0 | 4,000 | -0.0 |
| 30/10/2025 |
4.92
|
174,200 | 4.65 | 5.03 | 4.65 | 4,000 | 0 | 0.0 |
| 29/10/2025 |
4.71
|
78,800 | 4.74 | 4.74 | 4.69 | 6,300 | 0 | 0.0 |
| 28/10/2025 |
4.67
|
53,900 | 4.66 | 4.67 | 4.56 | 0 | 1,000 | -0.0 |
| 27/10/2025 |
4.67
|
33,300 | 4.67 | 4.67 | 4.60 | 0 | 100 | -0.0 |
| 24/10/2025 |
4.68
|
19,100 | 4.65 | 4.69 | 4.60 | 0 | 0 | 0 |
| 23/10/2025 |
4.64
|
24,500 | 4.60 | 4.64 | 4.57 | 1,000 | 0 | 0.0 |
| 22/10/2025 |
4.57
|
11,300 | 4.56 | 4.59 | 4.54 | 0 | 0 | 0 |
| 21/10/2025 |
4.56
|
85,700 | 4.52 | 4.64 | 4.49 | 0 | 0 | 0 |
| 20/10/2025 |
4.55
|
226,600 | 4.63 | 4.63 | 4.54 | 0 | 2,900 | -0.0 |
| 17/10/2025 |
4.61
|
49,600 | 4.60 | 4.67 | 4.57 | 0 | 0 | 0 |
| 16/10/2025 |
4.66
|
12,700 | 4.60 | 4.70 | 4.60 | 200 | 0 | 0.0 |
| 15/10/2025 |
4.65
|
116,000 | 4.64 | 4.69 | 4.59 | 0 | 0 | 0 |
| 14/10/2025 |
4.65
|
64,300 | 4.61 | 4.68 | 4.60 | 0 | 0 | 0 |
| 13/10/2025 |
4.68
|
13,300 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 10/10/2025 |
4.70
|
60,700 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 09/10/2025 |
4.80
|
141,100 | 4.66 | 4.81 | 4.63 | 0 | 0 | 0 |
| 08/10/2025 |
4.66
|
126,100 | 4.64 | 4.69 | 4.64 | 0 | 0 | 0 |
| 07/10/2025 |
4.69
|
111,700 | 4.68 | 4.78 | 4.65 | 0 | 100 | -0.0 |
| 06/10/2025 |
4.70
|
34,800 | 4.68 | 4.74 | 4.64 | 0 | 0 | 0 |
| 03/10/2025 |
4.68
|
106,600 | 4.69 | 4.84 | 4.66 | 200 | 12,900 | -0.1 |
| 02/10/2025 |
4.69
|
57,300 | 4.71 | 4.77 | 4.69 | 0 | 100 | -0.0 |
| 01/10/2025 |
4.74
|
6,700 | 4.76 | 4.76 | 4.70 | 0 | 0 | 0 |
| 30/09/2025 |
4.73
|
23,700 | 4.84 | 4.84 | 4.70 | 0 | 4,300 | -0.0 |
| 29/09/2025 |
4.80
|
38,200 | 4.81 | 4.84 | 4.74 | 0 | 2,700 | -0.0 |
| 26/09/2025 |
4.80
|
211,300 | 4.74 | 4.85 | 4.74 | 2,000 | 700 | 0.0 |
| 25/09/2025 |
4.75
|
14,700 | 4.74 | 4.78 | 4.73 | 0 | 0 | 0 |
| 24/09/2025 |
4.79
|
60,500 | 4.82 | 4.83 | 4.74 | 0 | 400 | -0.0 |
| 23/09/2025 |
4.75
|
49,900 | 4.81 | 4.81 | 4.71 | 0 | 42,400 | -0.2 |
| 22/09/2025 |
4.75
|
25,400 | 4.79 | 4.79 | 4.70 | 0 | 4,400 | -0.0 |
| 19/09/2025 |
4.78
|
16,000 | 4.75 | 4.83 | 4.75 | 0 | 0 | 0 |
| 18/09/2025 |
4.75
|
18,900 | 4.84 | 4.84 | 4.70 | 0 | 0 | 0 |
| 17/09/2025 |
4.82
|
120,000 | 4.89 | 4.89 | 4.72 | 0 | 0 | 0 |
| 16/09/2025 |
4.87
|
160,900 | 4.72 | 4.89 | 4.61 | 11,500 | 2,000 | 0.0 |
| 15/09/2025 |
4.74
|
71,500 | 4.70 | 4.79 | 4.67 | 0 | 5,800 | -0.0 |
| 12/09/2025 |
4.70
|
51,500 | 4.69 | 4.75 | 4.67 | 0 | 0 | 0 |
| 11/09/2025 |
4.69
|
56,600 | 4.80 | 4.80 | 4.63 | 100 | 12,500 | -0.1 |
| 10/09/2025 |
4.69
|
29,400 | 4.70 | 4.77 | 4.67 | 0 | 2,500 | -0.0 |
| 09/09/2025 |
4.70
|
60,800 | 4.70 | 4.73 | 4.66 | 0 | 0 | 0 |
| 08/09/2025 |
4.73
|
82,000 | 4.83 | 4.86 | 4.72 | 0 | 0 | 0 |
| 05/09/2025 |
4.82
|
879,900 | 4.74 | 4.99 | 4.68 | 31,400 | 0 | 0.2 |
| 04/09/2025 |
4.72
|
123,200 | 4.72 | 4.74 | 4.70 | 0 | 0 | 0 |
| 03/09/2025 |
4.72
|
283,900 | 4.62 | 4.90 | 4.61 | 0 | 1,000 | -0.0 |
| 29/08/2025 |
4.62
|
49,300 | 4.55 | 4.65 | 4.55 | 0 | 500 | -0.0 |
| 28/08/2025 |
4.62
|
23,900 | 4.61 | 4.69 | 4.59 | 0 | 800 | 0 |
| 27/08/2025 |
4.64
|
9,500 | 4.73 | 4.73 | 4.63 | 0 | 5,700 | -0.0 |
| 26/08/2025 |
4.65
|
22,200 | 4.65 | 4.68 | 4.50 | 0 | 2,100 | -0.0 |
| 25/08/2025 |
4.60
|
32,100 | 4.59 | 4.69 | 4.56 | 0 | 0 | 0 |
| 22/08/2025 |
4.59
|
79,200 | 4.68 | 4.70 | 4.50 | 0 | 1,600 | -0.0 |
| 21/08/2025 |
4.69
|
211,100 | 4.72 | 4.72 | 4.60 | 0 | 0 | 0 |
| 20/08/2025 |
4.69
|
211,200 | 4.72 | 4.74 | 4.62 | 0 | 11,400 | -0.1 |
| 19/08/2025 |
4.73
|
201,700 | 4.68 | 4.75 | 4.67 | 10,700 | 0 | 0.1 |
| 18/08/2025 |
4.72
|
171,000 | 4.75 | 4.75 | 4.67 | 0 | 4,200 | -0.0 |
| 15/08/2025 |
4.73
|
196,600 | 4.75 | 4.78 | 4.69 | 3,700 | 0 | 0.0 |
| 14/08/2025 |
4.75
|
242,300 | 4.77 | 4.77 | 4.69 | 3,900 | 4,600 | -0.0 |
| 13/08/2025 |
4.73
|
174,300 | 4.71 | 4.81 | 4.68 | 400 | 3,000 | -0.0 |
| 12/08/2025 |
4.71
|
241,500 | 4.72 | 4.75 | 4.69 | 0 | 400 | -0.0 |
| 11/08/2025 |
4.74
|
260,300 | 4.73 | 4.76 | 4.68 | 12,200 | 6,600 | 0.0 |
| 08/08/2025 |
4.73
|
321,000 | 4.65 | 4.76 | 4.65 | 3,000 | 0 | 0.0 |
| 07/08/2025 |
4.70
|
190,100 | 4.70 | 4.74 | 4.65 | 400 | 0 | 0.0 |
| 06/08/2025 |
4.70
|
136,100 | 4.71 | 4.73 | 4.67 | 0 | 0 | 0 |
| 05/08/2025 |
4.70
|
362,200 | 4.71 | 4.82 | 4.63 | 0 | 0 | 0 |
| 04/08/2025 |
4.71
|
376,600 | 4.98 | 4.98 | 4.50 | 6,600 | 700 | 0.0 |
| 01/08/2025 |
4.78
|
326,300 | 4.78 | 5 | 4.68 | 9,000 | 100 | 0.0 |
| 31/07/2025 |
4.68
|
380,600 | 4.75 | 4.78 | 4.60 | 0 | 7,000 | -0.0 |
| 30/07/2025 |
4.65
|
299,700 | 4.44 | 4.65 | 4.38 | 700 | 900 | -0.0 |
| 29/07/2025 |
4.43
|
189,800 | 4.54 | 4.54 | 4.43 | 0 | 0 | 0 |
| 28/07/2025 |
4.51
|
279,500 | 4.50 | 4.60 | 4.45 | 7,100 | 74,800 | -0.3 |
| 25/07/2025 |
4.47
|
148,900 | 4.45 | 4.47 | 4.43 | 0 | 18,500 | -0.1 |
| 24/07/2025 |
4.45
|
317,800 | 4.40 | 4.54 | 4.40 | 0 | 0 | 0 |
| 23/07/2025 |
4.39
|
132,100 | 4.38 | 4.45 | 4.36 | 0 | 66,600 | -0.3 |
| 22/07/2025 |
4.37
|
46,600 | 4.40 | 4.40 | 4.37 | 0 | 0 | 0 |
| 21/07/2025 |
4.42
|
64,200 | 4.43 | 4.44 | 4.38 | 0 | 0 | 0 |
| 18/07/2025 |
4.43
|
180,300 | 4.45 | 4.45 | 4.31 | 100 | 0 | 0.0 |
| 17/07/2025 |
4.40
|
241,800 | 4.37 | 4.42 | 4.37 | 0 | 0 | 0 |
| 16/07/2025 |
4.36
|
67,900 | 4.36 | 4.38 | 4.35 | 0 | 0 | 0 |