| 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 | -4.12% | 109,000 | -47,300 | -0.3 |
6.99
7.81
7.09
|
|
2 tháng
(2025-10-06) |
-1.98 | -22.07% | 149,800 | -49,000 | -0.4 |
6.99
8.97
7.09
|
|
3 tháng
(2025-09-05) |
-0.63 | -8.27% | 279,000 | -68,400 | -0.5 |
6.99
12.90
7.09
|
|
6 tháng
(2025-06-09) |
-2.74 | -28.16% | 318,200 | -68,300 | -0.5 |
6.99
12.90
7.09
|
|
12 tháng
(2024-12-09) |
-1.80 | -20.48% | 367,300 | -67,900 | -0.5 |
6.99
12.90
7.09
|
|
24 tháng
(2023-12-15) |
-2.21 | -24.02% | 506,500 | -74,300 | -0.6 |
6.52
12.90
7.09
|
|
36 tháng
(2022-12-20) |
-6.31 | -47.44% | 615,800 | -73,221 | -0.6 |
6.52
13.30
7.09
|
|
60 tháng
(2020-12-30) |
-7.46 | -51.63% | 2,441,200 | 11,329,111 | 392.8 |
6.52
41.40
7.09
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
7.29
|
3,700 | 7.10 | 7.29 | 7.10 | 0 | 0 | 0 |
| 04/12/2025 |
7.09
|
1,700 | 6.55 | 7.09 | 6.55 | 0 | 0 | 0 |
| 03/12/2025 |
6.99
|
1,800 | 6.99 | 7.01 | 6.99 | 0 | 0 | 0 |
| 02/12/2025 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 01/12/2025 |
6.99
|
5,000 | 6.55 | 6.99 | 6.51 | 0 | 0 | 0 |
| 28/11/2025 |
7
|
1,300 | 7.03 | 7.03 | 7 | 0 | 0 | 0 |
| 27/11/2025 |
7.03
|
5,300 | 7.05 | 7.05 | 6.83 | 0 | 0 | 0 |
| 26/11/2025 |
7.05
|
1,900 | 6.95 | 7.05 | 6.95 | 0 | 0 | 0 |
| 25/11/2025 |
7
|
400 | 7.02 | 7.02 | 7 | 0 | 0 | 0 |
| 24/11/2025 |
7.06
|
400 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 21/11/2025 |
7.08
|
2,200 | 7.11 | 7.11 | 6.90 | 0 | 0 | 0 |
| 20/11/2025 |
7.12
|
1,600 | 7.10 | 7.12 | 7.09 | 0 | 0 | 0 |
| 19/11/2025 |
7.54
|
14,100 | 7.25 | 7.54 | 7.25 | 0 | 0 | 0 |
| 18/11/2025 |
7.75
|
5,500 | 7.78 | 7.78 | 7.24 | 0 | 4,300 | -0.0 |
| 17/11/2025 |
7.78
|
30,900 | 7.10 | 7.78 | 7.07 | 0 | 28,500 | -0.2 |
| 14/11/2025 |
7.59
|
11,100 | 7.74 | 7.74 | 7.20 | 0 | 10,400 | -0.1 |
| 13/11/2025 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 12/11/2025 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 11/11/2025 |
7.74
|
3,700 | 7.30 | 7.74 | 7.27 | 0 | 100 | -0.0 |
| 10/11/2025 |
7.81
|
600 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 07/11/2025 |
7.81
|
5,300 | 7.79 | 7.81 | 7.26 | 0 | 4,000 | -0.0 |
| 06/11/2025 |
7.79
|
8,400 | 7.88 | 7.88 | 7.01 | 0 | 0 | 0 |
| 05/11/2025 |
7.40
|
1,400 | 7.77 | 7.77 | 7.40 | 0 | 0 | 0 |
| 04/11/2025 |
7.29
|
8,100 | 7.30 | 7.48 | 7.04 | 0 | 0 | 0 |
| 03/11/2025 |
7.06
|
900 | 7.78 | 7.78 | 7.06 | 0 | 100 | -0.0 |
| 31/10/2025 |
7.39
|
400 | 7.40 | 7.40 | 7.39 | 0 | 0 | 0 |
| 30/10/2025 |
7.46
|
1,300 | 7.89 | 7.89 | 7.40 | 0 | 0 | 0 |
| 29/10/2025 |
7.73
|
3,400 | 8 | 8 | 7.30 | 0 | 1,700 | -0.0 |
| 28/10/2025 |
7.79
|
2,800 | 7.44 | 8 | 7.44 | 0 | 0 | 0 |
| 27/10/2025 |
7.98
|
100 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 24/10/2025 |
7.71
|
300 | 8 | 8 | 7.71 | 0 | 0 | 0 |
| 23/10/2025 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 22/10/2025 |
7.79
|
2,900 | 7.60 | 7.95 | 7.60 | 0 | 0 | 0 |
| 21/10/2025 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 20/10/2025 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 17/10/2025 |
7.97
|
600 | 8.19 | 8.19 | 7.97 | 0 | 0 | 0 |
| 16/10/2025 |
8
|
1,000 | 8.01 | 8.01 | 8 | 0 | 0 | 0 |
| 15/10/2025 |
8.15
|
4,500 | 7.82 | 8.18 | 7.76 | 0 | 0 | 0 |
| 14/10/2025 |
8.29
|
11,800 | 8.64 | 8.64 | 8 | 100 | 0 | 0.0 |
| 13/10/2025 |
8.55
|
2,600 | 8.20 | 8.59 | 8.05 | 0 | 0 | 0 |
| 10/10/2025 |
8.65
|
1,900 | 8.78 | 8.78 | 8.01 | 0 | 0 | 0 |
| 09/10/2025 |
8.61
|
600 | 8.69 | 8.69 | 8.61 | 0 | 0 | 0 |
| 08/10/2025 |
8.35
|
300 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 07/10/2025 |
8.89
|
3,500 | 8.65 | 8.89 | 8.64 | 0 | 0 | 0 |
| 06/10/2025 |
8.97
|
1,900 | 9.32 | 9.32 | 8.70 | 0 | 0 | 0 |
| 03/10/2025 |
8.78
|
5,700 | 8.23 | 8.78 | 8.23 | 100 | 0 | 0.0 |
| 02/10/2025 |
8.74
|
4,800 | 8.74 | 9.31 | 8.74 | 0 | 1,000 | -0.0 |
| 01/10/2025 |
9.39
|
17,500 | 9.60 | 9.60 | 8.65 | 0 | 16,800 | -0.1 |
| 30/09/2025 |
9.30
|
3,400 | 8.37 | 9.63 | 8.37 | 0 | 400 | -0.0 |
| 29/09/2025 |
9
|
2,900 | 9 | 9.01 | 9 | 0 | 1,100 | -0.0 |
| 26/09/2025 |
9.67
|
5,400 | 8.46 | 9.67 | 8.45 | 200 | 0 | 0.0 |
| 25/09/2025 |
9.04
|
6,400 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 24/09/2025 |
9.72
|
300 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
| 23/09/2025 |
10.45
|
5,300 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
| 22/09/2025 |
11.20
|
1,000 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 19/09/2025 |
12
|
2,500 | 12.90 | 12.90 | 12 | 0 | 0 | 0 |
| 18/09/2025 |
12.90
|
6,200 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
| 17/09/2025 |
12.10
|
6,600 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 16/09/2025 |
11.35
|
1,400 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
| 15/09/2025 |
10.65
|
16,400 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
| 12/09/2025 |
9.98
|
12,900 | 9.98 | 9.98 | 9.90 | 0 | 0 | 0 |
| 11/09/2025 |
9.33
|
13,600 | 9 | 9.33 | 9 | 0 | 0 | 0 |
| 10/09/2025 |
8.72
|
4,800 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 09/09/2025 |
8.15
|
7,400 | 7.62 | 8.15 | 7.62 | 0 | 0 | 0 |
| 08/09/2025 |
7.62
|
3,900 | 7.62 | 7.70 | 7.62 | 0 | 0 | 0 |
| 05/09/2025 |
7.62
|
800 | 7.64 | 7.64 | 7.62 | 0 | 400 | -0.0 |
| 04/09/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 03/09/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 29/08/2025 |
7.70
|
400 | 7.06 | 7.70 | 7.06 | 0 | 0 | 0 |
| 28/08/2025 |
7.59
|
200 | 7.68 | 7.68 | 7.59 | 0 | 0 | 0 |
| 27/08/2025 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 26/08/2025 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 25/08/2025 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 22/08/2025 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 21/08/2025 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 20/08/2025 |
7.68
|
100 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 19/08/2025 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 18/08/2025 |
7.68
|
100 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 15/08/2025 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 14/08/2025 |
7.26
|
400 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 13/08/2025 |
7.60
|
3,200 | 7.26 | 7.70 | 7.26 | 0 | 0 | 0 |
| 12/08/2025 |
7.80
|
1,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 11/08/2025 |
7.80
|
200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 08/08/2025 |
7.80
|
200 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 07/08/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 06/08/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 05/08/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 04/08/2025 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 01/08/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 31/07/2025 |
7.50
|
1,600 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 30/07/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 29/07/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 28/07/2025 |
7.50
|
300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 25/07/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 24/07/2025 |
7.50
|
700 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 23/07/2025 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 22/07/2025 |
7.30
|
200 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 21/07/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 18/07/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 17/07/2025 |
7.80
|
1,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 16/07/2025 |
7.60
|
400 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |