| 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) |
1.10 | 20% | 747,700 | 0 | 0 |
5.10
6.60
6.50
|
|
2 tháng
(2025-10-06) |
-0.40 | -5.71% | 1,140,800 | 0 | 0 |
5.10
7.40
6.50
|
|
3 tháng
(2025-09-05) |
-0.50 | -7.04% | 1,853,600 | 0 | 0 |
5.10
7.50
6.50
|
|
6 tháng
(2025-06-09) |
2 | 43.48% | 5,201,000 | 0 | 0 |
4.10
7.60
6.50
|
|
12 tháng
(2024-12-09) |
1.60 | 32% | 10,322,823 | 0 | 0 |
3.60
7.60
6.50
|
|
24 tháng
(2023-12-15) |
2.92 | 79.38% | 25,123,889 | -4,700 | -0.0 |
3.49
7.60
6.50
|
|
36 tháng
(2022-12-20) |
3.96 | 149.86% | 52,249,638 | -4,700 | -0.0 |
2.17
7.60
6.50
|
|
60 tháng
(2020-12-30) |
3.83 | 138.30% | 116,670,889 | 400 | -0.1 |
2.17
13.87
6.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
6.70
|
49,700 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
| 04/12/2025 |
6.50
|
29,800 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
| 03/12/2025 |
6.60
|
71,300 | 5.80 | 6.60 | 5.80 | 0 | 0 | 0 |
| 02/12/2025 |
5.80
|
37,500 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 01/12/2025 |
5.50
|
44,200 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 28/11/2025 |
5.60
|
17,300 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 27/11/2025 |
5.40
|
21,400 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 26/11/2025 |
5.10
|
900 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 25/11/2025 |
5.10
|
5,500 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 24/11/2025 |
5.20
|
121,300 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 21/11/2025 |
5.40
|
10,800 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 20/11/2025 |
5.40
|
10,100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 19/11/2025 |
5.40
|
8,100 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 18/11/2025 |
5.30
|
200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 17/11/2025 |
5.30
|
35,900 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 14/11/2025 |
5.20
|
3,200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 13/11/2025 |
5.30
|
4,000 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 12/11/2025 |
5.20
|
123,200 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 11/11/2025 |
5.30
|
168,400 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 10/11/2025 |
5.50
|
36,500 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 07/11/2025 |
5.40
|
14,900 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 06/11/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 05/11/2025 |
5.40
|
2,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 04/11/2025 |
5.50
|
11,000 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 03/11/2025 |
5.90
|
12,400 | 6.10 | 6.80 | 5.90 | 0 | 0 | 0 |
| 31/10/2025 |
6.80
|
10,500 | 7.10 | 7.30 | 6 | 0 | 0 | 0 |
| 30/10/2025 |
6.60
|
1,000 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 29/10/2025 |
6.40
|
6,300 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 28/10/2025 |
6.40
|
300 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 |
| 27/10/2025 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 24/10/2025 |
6.50
|
4,200 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 23/10/2025 |
6.50
|
3,200 | 7.10 | 7.10 | 6.50 | 0 | 0 | 0 |
| 22/10/2025 |
6.60
|
7,900 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 21/10/2025 |
6.40
|
13,100 | 6.20 | 6.70 | 6.20 | 0 | 0 | 0 |
| 20/10/2025 |
6.80
|
12,800 | 7.10 | 7.10 | 6.20 | 0 | 0 | 0 |
| 17/10/2025 |
6.20
|
21,900 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 16/10/2025 |
6
|
20,600 | 6.50 | 6.90 | 6 | 0 | 0 | 0 |
| 15/10/2025 |
6.50
|
16,200 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
| 14/10/2025 |
7
|
40,700 | 6.80 | 7.40 | 6.80 | 0 | 0 | 0 |
| 13/10/2025 |
7
|
2,000 | 7 | 7 | 7 | 0 | 0 | 0 |
| 10/10/2025 |
7.20
|
103,100 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 09/10/2025 |
7.40
|
17,300 | 7.20 | 7.40 | 7 | 0 | 0 | 0 |
| 08/10/2025 |
7
|
13,600 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 07/10/2025 |
7.20
|
35,100 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
| 06/10/2025 |
7
|
50,800 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 03/10/2025 |
7.10
|
61,500 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 02/10/2025 |
7.30
|
62,200 | 7.40 | 7.70 | 7.30 | 0 | 0 | 0 |
| 01/10/2025 |
7.50
|
93,600 | 7.10 | 7.60 | 7.10 | 0 | 0 | 0 |
| 30/09/2025 |
7.10
|
53,600 | 7.20 | 7.30 | 6.90 | 0 | 0 | 0 |
| 29/09/2025 |
7.50
|
137,100 | 6.70 | 7.50 | 6.70 | 0 | 0 | 0 |
| 26/09/2025 |
6.50
|
8,100 | 6.80 | 6.90 | 6.50 | 0 | 0 | 0 |
| 25/09/2025 |
6.70
|
19,300 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 24/09/2025 |
6.70
|
19,600 | 6.30 | 6.70 | 6.30 | 0 | 0 | 0 |
| 23/09/2025 |
6.40
|
25,700 | 6.70 | 6.80 | 6.40 | 0 | 0 | 0 |
| 22/09/2025 |
6.60
|
20,900 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 |
| 19/09/2025 |
6.50
|
10,000 | 6.20 | 6.50 | 6 | 0 | 0 | 0 |
| 18/09/2025 |
6.70
|
1,000 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 17/09/2025 |
6.70
|
1,100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 16/09/2025 |
6.50
|
13,000 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
| 15/09/2025 |
6.60
|
94,000 | 6.70 | 6.80 | 6.40 | 0 | 0 | 0 |
| 12/09/2025 |
7
|
4,400 | 7.10 | 7.10 | 6.60 | 0 | 0 | 0 |
| 11/09/2025 |
6.90
|
200 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 |
| 10/09/2025 |
7.20
|
16,500 | 6.50 | 7.30 | 6.50 | 0 | 0 | 0 |
| 09/09/2025 |
6.80
|
8,700 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
| 08/09/2025 |
7
|
35,700 | 6.80 | 7 | 5.90 | 0 | 0 | 0 |
| 05/09/2025 |
7.10
|
26,600 | 6.70 | 7.10 | 6.70 | 0 | 0 | 0 |
| 04/09/2025 |
7.10
|
18,000 | 6.90 | 7.10 | 6.70 | 0 | 0 | 0 |
| 03/09/2025 |
6.90
|
1,900 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 29/08/2025 |
6.90
|
6,200 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 28/08/2025 |
7
|
14,900 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
| 27/08/2025 |
7.10
|
5,500 | 7.20 | 7.50 | 7.10 | 0 | 0 | 0 |
| 26/08/2025 |
7.50
|
2,700 | 7.10 | 7.60 | 7.10 | 0 | 0 | 0 |
| 25/08/2025 |
7.60
|
76,700 | 7.30 | 7.90 | 7.30 | 0 | 0 | 0 |
| 22/08/2025 |
7.30
|
67,300 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
| 21/08/2025 |
7.20
|
35,400 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 20/08/2025 |
7.60
|
47,800 | 8 | 8.10 | 7.30 | 0 | 0 | 0 |
| 19/08/2025 |
7.60
|
153,300 | 7.80 | 8.50 | 7.40 | 0 | 0 | 0 |
| 18/08/2025 |
7.60
|
329,700 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
| 15/08/2025 |
7.20
|
92,200 | 7 | 7.40 | 6.90 | 0 | 0 | 0 |
| 14/08/2025 |
7
|
7,300 | 7 | 7 | 7 | 0 | 0 | 0 |
| 13/08/2025 |
7
|
33,700 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 12/08/2025 |
6.90
|
57,500 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
| 11/08/2025 |
7.10
|
102,500 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 08/08/2025 |
7
|
55,600 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 07/08/2025 |
7.10
|
16,300 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 06/08/2025 |
7.10
|
45,900 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 05/08/2025 |
7
|
99,500 | 6.90 | 7.40 | 6.80 | 0 | 0 | 0 |
| 04/08/2025 |
6.70
|
32,000 | 6.50 | 6.90 | 6.30 | 0 | 0 | 0 |
| 01/08/2025 |
6.50
|
24,800 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 31/07/2025 |
6.60
|
10,600 | 7 | 7 | 6.60 | 0 | 0 | 0 |
| 30/07/2025 |
6.40
|
25,900 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 29/07/2025 |
6.40
|
61,100 | 7 | 7 | 6.40 | 0 | 0 | 0 |
| 28/07/2025 |
6.70
|
167,300 | 6.10 | 7 | 6.10 | 0 | 0 | 0 |
| 25/07/2025 |
6.30
|
117,700 | 5.80 | 6.50 | 5.80 | 0 | 0 | 0 |
| 24/07/2025 |
5.90
|
82,700 | 5.70 | 6 | 5.60 | 0 | 0 | 0 |
| 23/07/2025 |
5.80
|
50,300 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
| 22/07/2025 |
5.50
|
281,100 | 4.90 | 5.50 | 4.90 | 0 | 0 | 0 |
| 21/07/2025 |
4.80
|
50,900 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 18/07/2025 |
4.80
|
124,200 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 17/07/2025 |
4.80
|
57,100 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 16/07/2025 |
4.80
|
23,800 | 5 | 5 | 4.80 | 0 | 0 | 0 |