| 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) |
0.20 | 3.12% | 1,029,900 | 700 | 0.0 |
6
6.70
6.50
|
|
2 tháng
(2025-10-06) |
0.40 | 6.45% | 3,162,400 | -2,000 | -0.0 |
5.80
6.90
6.50
|
|
3 tháng
(2025-09-05) |
1 | 17.86% | 7,328,000 | -8,500 | -0.1 |
5.40
6.90
6.50
|
|
6 tháng
(2025-06-09) |
0.60 | 10% | 15,755,300 | 13,400 | 0.1 |
5.40
6.90
6.50
|
|
12 tháng
(2024-12-09) |
-3.60 | -35.29% | 39,411,933 | -232,026 | -3.1 |
5.40
15.90
6.50
|
|
24 tháng
(2023-12-15) |
-1.08 | -14.05% | 48,964,055 | -465,826 | -5.3 |
5.40
15.90
6.50
|
|
36 tháng
(2022-12-20) |
0.17 | 2.67% | 56,981,541 | -380,773 | -4.5 |
5.40
15.90
6.50
|
|
60 tháng
(2020-12-30) |
-5.43 | -45.14% | 80,497,842 | 8,403 | 1.8 |
5.40
15.90
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
|
16,000 | 6.50 | 6.80 | 6.40 | 0 | 0 | 0 |
| 04/12/2025 |
6.50
|
36,000 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 03/12/2025 |
6.60
|
9,100 | 6.60 | 6.70 | 6.60 | 1,000 | 0 | 0.0 |
| 02/12/2025 |
6.60
|
49,200 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 01/12/2025 |
6.50
|
26,800 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 28/11/2025 |
6.50
|
137,000 | 6.40 | 7 | 6.40 | 0 | 0 | 0 |
| 27/11/2025 |
6.40
|
46,900 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 26/11/2025 |
6.50
|
24,500 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
| 25/11/2025 |
6.70
|
132,000 | 6.60 | 7.10 | 6.50 | 0 | 0 | 0 |
| 24/11/2025 |
6.60
|
45,700 | 6.40 | 6.60 | 6.30 | 0 | 2,100 | -0.0 |
| 21/11/2025 |
6.40
|
17,200 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 20/11/2025 |
6.40
|
21,900 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 19/11/2025 |
6.30
|
68,100 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 18/11/2025 |
6.20
|
18,700 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
| 17/11/2025 |
6.40
|
14,000 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 14/11/2025 |
6.30
|
17,200 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
| 13/11/2025 |
6.20
|
12,700 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 12/11/2025 |
6.40
|
16,100 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 11/11/2025 |
6.30
|
197,500 | 6 | 6.50 | 6 | 0 | 0 | 0 |
| 10/11/2025 |
6
|
27,900 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 07/11/2025 |
6.40
|
31,100 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
| 06/11/2025 |
6.40
|
12,000 | 6.70 | 6.70 | 6.30 | 2,000 | 0 | 0.0 |
| 05/11/2025 |
6.50
|
63,300 | 6.40 | 6.90 | 6.40 | 0 | 100 | -0.0 |
| 04/11/2025 |
6.40
|
41,000 | 6.60 | 6.60 | 6.20 | 0 | 100 | -0.0 |
| 03/11/2025 |
6.60
|
227,800 | 6 | 6.60 | 5.90 | 0 | 0 | 0 |
| 31/10/2025 |
6
|
100,500 | 6.20 | 6.20 | 5.80 | 300 | 0 | 0.0 |
| 30/10/2025 |
6.30
|
74,900 | 7 | 7 | 6.30 | 0 | 0 | 0 |
| 29/10/2025 |
6.90
|
441,200 | 6.40 | 7 | 6.40 | 0 | 100 | -0.0 |
| 28/10/2025 |
6.40
|
279,600 | 5.90 | 6.40 | 5.80 | 0 | 2,100 | -0.0 |
| 27/10/2025 |
5.90
|
35,700 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 24/10/2025 |
5.90
|
22,800 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 23/10/2025 |
5.80
|
13,800 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 22/10/2025 |
5.80
|
24,700 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 21/10/2025 |
5.90
|
130,600 | 5.90 | 5.90 | 5.70 | 100 | 1,200 | -0.0 |
| 20/10/2025 |
5.80
|
89,200 | 6 | 6.30 | 5.80 | 500 | 100 | 0.0 |
| 17/10/2025 |
6.10
|
27,600 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 16/10/2025 |
6
|
75,500 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 15/10/2025 |
6
|
8,600 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 14/10/2025 |
6
|
175,100 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
| 13/10/2025 |
5.90
|
78,600 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 10/10/2025 |
6.10
|
37,200 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
| 09/10/2025 |
6
|
36,900 | 6.10 | 6.50 | 6 | 0 | 0 | 0 |
| 08/10/2025 |
6.10
|
90,800 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 07/10/2025 |
5.90
|
64,000 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
| 06/10/2025 |
6.20
|
97,400 | 6 | 6.20 | 5.80 | 0 | 100 | -0.0 |
| 03/10/2025 |
6
|
85,200 | 6 | 6.10 | 5.80 | 600 | 0 | 0.0 |
| 02/10/2025 |
6
|
58,300 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
| 01/10/2025 |
6.10
|
151,800 | 5.80 | 6.10 | 5.70 | 0 | 100 | -0.0 |
| 30/09/2025 |
5.60
|
382,900 | 6.20 | 6.20 | 5.60 | 200 | 0 | 0.0 |
| 29/09/2025 |
6
|
145,400 | 6 | 6.20 | 5.80 | 400 | 0 | 0.0 |
| 26/09/2025 |
5.80
|
308,400 | 6.30 | 6.50 | 5.80 | 300 | 0 | 0.0 |
| 25/09/2025 |
6.30
|
287,000 | 6.90 | 7.10 | 6.30 | 300 | 0 | 0.0 |
| 24/09/2025 |
6.90
|
558,200 | 6.30 | 6.90 | 6.30 | 0 | 2,700 | -0.0 |
| 23/09/2025 |
6.30
|
527,200 | 5.80 | 6.30 | 5.70 | 0 | 2,800 | -0.0 |
| 22/09/2025 |
5.80
|
176,200 | 6 | 6.20 | 5.60 | 0 | 600 | -0.0 |
| 19/09/2025 |
6
|
450,400 | 5.60 | 6 | 5.60 | 0 | 2,200 | -0.0 |
| 18/09/2025 |
5.50
|
74,800 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 17/09/2025 |
5.70
|
155,900 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
| 16/09/2025 |
5.50
|
64,900 | 5.60 | 5.60 | 5.50 | 500 | 0 | 0.0 |
| 15/09/2025 |
5.60
|
89,500 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
| 12/09/2025 |
5.50
|
55,200 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 11/09/2025 |
5.40
|
82,100 | 5.50 | 5.60 | 5.30 | 100 | 0 | 0.0 |
| 10/09/2025 |
5.40
|
136,400 | 5.40 | 5.60 | 5.40 | 0 | 1,000 | -0.0 |
| 09/09/2025 |
5.40
|
60,500 | 5.50 | 5.60 | 5.40 | 300 | 0 | 0.0 |
| 08/09/2025 |
5.50
|
157,600 | 5.60 | 5.70 | 5.40 | 200 | 0 | 0.0 |
| 05/09/2025 |
5.60
|
157,700 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 04/09/2025 |
5.60
|
197,100 | 5.70 | 5.80 | 5.60 | 300 | 200 | 0.0 |
| 03/09/2025 |
5.80
|
173,600 | 5.80 | 5.90 | 5.60 | 800 | 200 | 0.0 |
| 29/08/2025 |
5.80
|
130,500 | 5.90 | 5.90 | 5.70 | 400 | 0 | 0.0 |
| 28/08/2025 |
5.90
|
44,200 | 6 | 6.10 | 5.80 | 100 | 0 | 0 |
| 27/08/2025 |
6
|
768,100 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 26/08/2025 |
5.90
|
42,200 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 25/08/2025 |
6
|
162,500 | 5.70 | 6.10 | 5.60 | 200 | 0 | 0.0 |
| 22/08/2025 |
5.70
|
135,500 | 5.80 | 5.90 | 5.60 | 800 | 0 | 0.0 |
| 21/08/2025 |
5.90
|
144,200 | 5.90 | 6 | 5.80 | 900 | 0 | 0.0 |
| 20/08/2025 |
5.90
|
127,600 | 6 | 6 | 5.80 | 100 | 0 | 0.0 |
| 19/08/2025 |
6
|
114,400 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 18/08/2025 |
6
|
199,600 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 15/08/2025 |
6.10
|
133,100 | 6 | 6.30 | 6 | 300 | 0 | 0.0 |
| 14/08/2025 |
6.30
|
60,000 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
| 13/08/2025 |
6.30
|
38,300 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 12/08/2025 |
6.30
|
317,000 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 11/08/2025 |
6.20
|
173,900 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 08/08/2025 |
6.30
|
101,100 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 07/08/2025 |
6.30
|
54,200 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 06/08/2025 |
6.20
|
83,100 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 05/08/2025 |
6.20
|
206,200 | 6.40 | 6.60 | 6.10 | 0 | 0 | 0 |
| 04/08/2025 |
6.40
|
59,000 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 01/08/2025 |
6.60
|
230,700 | 6.20 | 6.70 | 6.10 | 0 | 2,700 | -0.0 |
| 31/07/2025 |
6.20
|
117,700 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 30/07/2025 |
6.10
|
12,900 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 29/07/2025 |
6.10
|
173,900 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 28/07/2025 |
6.20
|
122,600 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 25/07/2025 |
6.10
|
24,100 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 24/07/2025 |
6
|
69,400 | 6.30 | 6.30 | 6 | 0 | 200 | -0.0 |
| 23/07/2025 |
6.10
|
142,000 | 6.30 | 6.30 | 5.90 | 1,000 | 8,300 | -0.0 |
| 22/07/2025 |
6.30
|
166,700 | 6.30 | 6.30 | 6.10 | 800 | 0 | 0.0 |
| 21/07/2025 |
6.30
|
84,200 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
| 18/07/2025 |
6.30
|
110,400 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
| 17/07/2025 |
6.50
|
87,800 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 16/07/2025 |
6.40
|
109,800 | 6.40 | 6.60 | 6.30 | 1,500 | 500 | 0.0 |