| 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) |
0.30 | 4.29% | 41,900 | 0 | 0 |
7
7.80
7.30
|
|
2 tháng
(2025-10-06) |
-0.50 | -6.41% | 270,500 | 0 | 0 |
6.90
7.80
7.30
|
|
3 tháng
(2025-09-05) |
-0.90 | -10.98% | 510,500 | 0 | 0 |
6.90
8.50
7.30
|
|
6 tháng
(2025-06-09) |
0.10 | 1.39% | 1,844,500 | -2,800 | -0.0 |
6.90
9
7.30
|
|
12 tháng
(2024-12-09) |
-2.70 | -27% | 5,221,000 | -7,225 | -0.1 |
6.20
11.40
7.30
|
|
24 tháng
(2023-12-15) |
-2.70 | -27% | 30,596,000 | 448 | -0.1 |
6.20
32.90
7.30
|
|
36 tháng
(2023-08-11) |
-2.30 | -23.96% | 30,617,220 | 448 | -0.1 |
6.20
32.90
7.30
|
|
60 tháng
(2023-08-11) |
-2.30 | -23.96% | 30,617,220 | 448 | -0.1 |
6.20
32.90
7.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
7.30
|
5,000 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 04/12/2025 |
7.30
|
15,100 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 03/12/2025 |
7.30
|
2,000 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 02/12/2025 |
7
|
500 | 7 | 7 | 7 | 0 | 0 | 0 |
| 01/12/2025 |
7
|
13,200 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 28/11/2025 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 27/11/2025 |
7.30
|
200 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 26/11/2025 |
7.20
|
500 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 25/11/2025 |
7.20
|
6,300 | 7.70 | 7.70 | 7.10 | 0 | 0 | 0 |
| 24/11/2025 |
7.20
|
800 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 21/11/2025 |
7.40
|
300 | 7 | 7.40 | 7 | 0 | 0 | 0 |
| 20/11/2025 |
7
|
900 | 7 | 7 | 7 | 0 | 0 | 0 |
| 19/11/2025 |
7
|
200 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 18/11/2025 |
7.30
|
4,400 | 7.30 | 7.50 | 6.90 | 0 | 0 | 0 |
| 17/11/2025 |
7.40
|
1,200 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 14/11/2025 |
7.10
|
5,700 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 |
| 13/11/2025 |
7.50
|
500 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 12/11/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 11/11/2025 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 10/11/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 07/11/2025 |
7.40
|
2,500 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 06/11/2025 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 05/11/2025 |
7.10
|
2,300 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 04/11/2025 |
7
|
200 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 03/11/2025 |
7
|
1,300 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 31/10/2025 |
7.10
|
85,500 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 30/10/2025 |
7.20
|
700 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |
| 29/10/2025 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 28/10/2025 |
7.40
|
24,500 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 27/10/2025 |
7
|
2,800 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 24/10/2025 |
7
|
4,400 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 23/10/2025 |
7
|
1,100 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 22/10/2025 |
6.90
|
11,500 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 21/10/2025 |
7.20
|
21,100 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
| 20/10/2025 |
7.20
|
2,100 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 17/10/2025 |
7.30
|
2,700 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
| 16/10/2025 |
7.30
|
23,500 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 15/10/2025 |
7.50
|
3,200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 14/10/2025 |
7.50
|
9,400 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 13/10/2025 |
7.70
|
3,700 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 10/10/2025 |
7.50
|
15,200 | 8.20 | 8.20 | 7.30 | 0 | 0 | 0 |
| 09/10/2025 |
7.60
|
11,600 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 08/10/2025 |
7.70
|
2,400 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 07/10/2025 |
7.70
|
1,700 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 06/10/2025 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 03/10/2025 |
7.60
|
8,500 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 02/10/2025 |
7.70
|
200 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
| 01/10/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 30/09/2025 |
7.80
|
2,600 | 8.20 | 8.20 | 7.70 | 0 | 0 | 0 |
| 29/09/2025 |
7.70
|
900 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 26/09/2025 |
7.80
|
400 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 25/09/2025 |
7.80
|
2,600 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 24/09/2025 |
7.70
|
3,900 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 23/09/2025 |
8.20
|
18,300 | 7.90 | 8.20 | 7.70 | 0 | 0 | 0 |
| 22/09/2025 |
8
|
5,000 | 8.60 | 8.60 | 7.90 | 0 | 0 | 0 |
| 19/09/2025 |
8.50
|
62,600 | 7.60 | 8.50 | 7.50 | 0 | 0 | 0 |
| 18/09/2025 |
7.60
|
12,300 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 17/09/2025 |
7.70
|
8,300 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 16/09/2025 |
7.90
|
22,800 | 8 | 8 | 7.40 | 0 | 0 | 0 |
| 15/09/2025 |
7.60
|
14,900 | 8 | 8.30 | 7.60 | 0 | 0 | 0 |
| 12/09/2025 |
7.80
|
10,700 | 7.70 | 8.40 | 7.70 | 0 | 0 | 0 |
| 11/09/2025 |
7.60
|
8,900 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 10/09/2025 |
7.60
|
8,700 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 09/09/2025 |
8
|
17,500 | 7.80 | 8 | 7.50 | 0 | 0 | 0 |
| 08/09/2025 |
7.60
|
5,000 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 05/09/2025 |
8.20
|
25,900 | 8.20 | 8.40 | 7.70 | 0 | 0 | 0 |
| 04/09/2025 |
8.10
|
10,500 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 03/09/2025 |
8.10
|
800 | 8.90 | 8.90 | 7.90 | 0 | 0 | 0 |
| 29/08/2025 |
8.50
|
13,000 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 28/08/2025 |
8.80
|
8,200 | 8.50 | 8.90 | 8.30 | 0 | 0 | 0 |
| 27/08/2025 |
8.80
|
51,400 | 7.70 | 8.80 | 7.70 | 0 | 0 | 0 |
| 26/08/2025 |
7.90
|
6,700 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 25/08/2025 |
8
|
14,700 | 8.10 | 8.20 | 7.50 | 0 | 0 | 0 |
| 22/08/2025 |
8
|
34,700 | 8.90 | 8.90 | 7.90 | 0 | 0 | 0 |
| 21/08/2025 |
8.40
|
40,800 | 10.30 | 10.30 | 8.30 | 0 | 0 | 0 |
| 20/08/2025 |
9
|
148,200 | 9 | 9 | 8.60 | 0 | 0 | 0 |
| 19/08/2025 |
8.10
|
34,500 | 7.30 | 8.10 | 7.20 | 0 | 0 | 0 |
| 18/08/2025 |
7.20
|
44,000 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 15/08/2025 |
7.20
|
26,500 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 14/08/2025 |
7.10
|
12,700 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 13/08/2025 |
7.10
|
20,200 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 12/08/2025 |
7
|
23,200 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 11/08/2025 |
7.10
|
3,400 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 08/08/2025 |
7.10
|
19,500 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 07/08/2025 |
7.20
|
8,900 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 06/08/2025 |
7.20
|
18,900 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 05/08/2025 |
7.10
|
13,700 | 7.20 | 7.20 | 7.10 | 0 | 200 | -0.0 |
| 04/08/2025 |
7.10
|
24,100 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 01/08/2025 |
7.10
|
19,600 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 31/07/2025 |
7.10
|
37,000 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 30/07/2025 |
7.10
|
3,100 | 7.20 | 7.30 | 7.10 | 0 | 900 | -0.0 |
| 29/07/2025 |
7.10
|
30,400 | 7.10 | 7.40 | 7.10 | 0 | 1,200 | -0.0 |
| 28/07/2025 |
7.30
|
36,700 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 25/07/2025 |
7
|
18,800 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 24/07/2025 |
7.10
|
39,000 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 23/07/2025 |
7
|
38,700 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 22/07/2025 |
7
|
14,500 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 21/07/2025 |
7
|
22,500 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 18/07/2025 |
7.10
|
23,700 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 17/07/2025 |
7.10
|
16,100 | 7.20 | 7.20 | 7.10 | 600 | 0 | 0.0 |
| 16/07/2025 |
7.20
|
3,900 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |