| 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) |
-0.40 | -4% | 598,500 | 0 | 0 |
9.30
10
9.50
|
|
2 tháng
(2025-10-06) |
-0.10 | -1.03% | 1,569,800 | -1,000 | -0.0 |
9.30
10.30
9.50
|
|
3 tháng
(2025-09-05) |
0.60 | 6.67% | 4,913,700 | -5,000 | -0.1 |
8.70
11.40
9.50
|
|
6 tháng
(2025-06-09) |
2.30 | 31.51% | 8,546,100 | -15,600 | -0.1 |
7.10
11.40
9.50
|
|
12 tháng
(2024-12-09) |
1.10 | 12.94% | 12,889,447 | -71,466 | -0.5 |
6
11.40
9.50
|
|
24 tháng
(2023-12-15) |
-0.98 | -9.29% | 26,132,410 | -97,566 | -0.8 |
6
12.17
9.50
|
|
36 tháng
(2022-12-20) |
2.02 | 26.59% | 53,750,242 | -143,576 | -1.4 |
6
15.83
9.50
|
|
60 tháng
(2020-12-30) |
-28.03 | -74.49% | 154,877,154 | 152,121 | 12.2 |
5.42
48.59
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
9.40
|
3,200 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
| 04/12/2025 |
9.50
|
16,200 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| 03/12/2025 |
9.60
|
70,100 | 9.30 | 9.60 | 9.30 | 0 | 0 | 0 |
| 02/12/2025 |
9.40
|
700 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
| 01/12/2025 |
9.40
|
8,100 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 28/11/2025 |
9.30
|
21,600 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
| 27/11/2025 |
9.60
|
8,600 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
| 26/11/2025 |
9.80
|
17,500 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 |
| 25/11/2025 |
9.50
|
8,000 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
| 24/11/2025 |
9.50
|
102,800 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
| 21/11/2025 |
9.40
|
7,200 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 20/11/2025 |
9.40
|
3,300 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
| 19/11/2025 |
9.40
|
6,700 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 18/11/2025 |
9.50
|
17,200 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
| 17/11/2025 |
9.40
|
18,100 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
| 14/11/2025 |
9.40
|
21,400 | 9.30 | 9.50 | 9.20 | 0 | 0 | 0 |
| 13/11/2025 |
9.40
|
27,300 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
| 12/11/2025 |
9.40
|
16,800 | 9.50 | 9.60 | 9.20 | 0 | 0 | 0 |
| 11/11/2025 |
9.50
|
14,600 | 9.60 | 9.60 | 9.20 | 0 | 0 | 0 |
| 10/11/2025 |
9.50
|
44,300 | 9.50 | 9.80 | 9.20 | 0 | 0 | 0 |
| 07/11/2025 |
9.70
|
21,300 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
| 06/11/2025 |
9.90
|
16,800 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 05/11/2025 |
10
|
44,700 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 04/11/2025 |
10
|
101,400 | 10.20 | 10.30 | 9.80 | 0 | 0 | 0 |
| 03/11/2025 |
10.30
|
34,200 | 10.20 | 10.40 | 10 | 0 | 0 | 0 |
| 31/10/2025 |
10.30
|
47,400 | 10 | 10.50 | 10 | 0 | 100 | -0.0 |
| 30/10/2025 |
10.10
|
19,100 | 9.80 | 10.10 | 9.80 | 0 | 0 | 0 |
| 29/10/2025 |
10
|
48,000 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
| 28/10/2025 |
10
|
59,500 | 9.80 | 10.20 | 9.60 | 0 | 0 | 0 |
| 27/10/2025 |
9.80
|
12,400 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
| 24/10/2025 |
9.80
|
10,700 | 9.40 | 9.80 | 9.30 | 0 | 0 | 0 |
| 23/10/2025 |
9.80
|
21,300 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
| 22/10/2025 |
9.80
|
32,500 | 9.50 | 9.80 | 9.20 | 0 | 0 | 0 |
| 21/10/2025 |
9.70
|
33,200 | 9.60 | 9.70 | 9.20 | 0 | 0 | 0 |
| 20/10/2025 |
9.80
|
66,300 | 9.80 | 10.10 | 9 | 0 | 0 | 0 |
| 17/10/2025 |
9.90
|
25,800 | 10 | 10.10 | 9.70 | 0 | 500 | -0.0 |
| 16/10/2025 |
10
|
52,700 | 9.90 | 10.10 | 9.70 | 0 | 0 | 0 |
| 15/10/2025 |
9.90
|
83,600 | 9.60 | 10 | 9.60 | 0 | 0 | 0 |
| 14/10/2025 |
9.70
|
30,100 | 9.60 | 9.70 | 9.40 | 0 | 0 | 0 |
| 13/10/2025 |
9.60
|
120,700 | 9.40 | 9.60 | 9 | 0 | 0 | 0 |
| 10/10/2025 |
9.50
|
57,000 | 9.60 | 9.70 | 9.30 | 0 | 0 | 0 |
| 09/10/2025 |
9.40
|
97,100 | 9.60 | 9.80 | 9 | 0 | 0 | 0 |
| 08/10/2025 |
9.80
|
36,900 | 9.90 | 10 | 9.60 | 0 | 0 | 0 |
| 07/10/2025 |
9.70
|
42,200 | 9.70 | 9.80 | 9.60 | 0 | 400 | -0.0 |
| 06/10/2025 |
9.70
|
40,600 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
| 03/10/2025 |
9.60
|
30,600 | 9.50 | 9.60 | 9.20 | 0 | 0 | 0 |
| 02/10/2025 |
9.60
|
30,600 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
| 01/10/2025 |
9.70
|
37,300 | 10.10 | 10.10 | 9 | 0 | 0 | 0 |
| 30/09/2025 |
9.70
|
46,800 | 9.80 | 9.90 | 8.80 | 0 | 0 | 0 |
| 29/09/2025 |
9.70
|
10,800 | 10.10 | 10.10 | 9.70 | 0 | 0 | 0 |
| 26/09/2025 |
9.90
|
42,500 | 9.90 | 10.20 | 9.80 | 0 | 0 | 0 |
| 25/09/2025 |
10.20
|
56,800 | 10.20 | 10.40 | 10.20 | 0 | 0 | 0 |
| 24/09/2025 |
10.20
|
52,100 | 10.20 | 10.30 | 9.80 | 0 | 0 | 0 |
| 23/09/2025 |
10.20
|
92,600 | 9.90 | 10.20 | 8.90 | 0 | 0 | 0 |
| 22/09/2025 |
9.80
|
203,500 | 10.10 | 10.20 | 9.80 | 0 | 4,000 | -0.0 |
| 19/09/2025 |
10.10
|
224,100 | 10.50 | 10.60 | 10.10 | 0 | 0 | 0 |
| 18/09/2025 |
10.50
|
117,500 | 10.20 | 10.80 | 10.20 | 0 | 0 | 0 |
| 17/09/2025 |
10.50
|
162,700 | 10.30 | 10.70 | 10.10 | 0 | 0 | 0 |
| 16/09/2025 |
10.50
|
203,800 | 11.30 | 11.30 | 10.40 | 0 | 0 | 0 |
| 15/09/2025 |
11
|
214,300 | 11.40 | 11.90 | 10.90 | 0 | 0 | 0 |
| 12/09/2025 |
11.40
|
809,600 | 10.50 | 11.40 | 10.50 | 0 | 0 | 0 |
| 11/09/2025 |
10.40
|
574,600 | 9.80 | 10.40 | 9.20 | 0 | 0 | 0 |
| 10/09/2025 |
9.50
|
315,700 | 9 | 9.80 | 8.90 | 0 | 0 | 0 |
| 09/09/2025 |
9
|
24,300 | 8.70 | 9 | 8.50 | 0 | 0 | 0 |
| 08/09/2025 |
8.70
|
32,400 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 05/09/2025 |
9
|
61,300 | 9.30 | 9.50 | 9 | 0 | 0 | 0 |
| 04/09/2025 |
9.30
|
104,900 | 8.80 | 9.50 | 8.60 | 0 | 0 | 0 |
| 03/09/2025 |
8.70
|
37,400 | 8.70 | 8.70 | 8.50 | 0 | 200 | -0.0 |
| 29/08/2025 |
8.80
|
21,500 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| 28/08/2025 |
8.70
|
30,100 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 27/08/2025 |
8.70
|
8,900 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 26/08/2025 |
8.70
|
10,300 | 8.70 | 8.80 | 8.20 | 0 | 0 | 0 |
| 25/08/2025 |
8.70
|
27,600 | 8.60 | 8.80 | 8.40 | 0 | 0 | 0 |
| 22/08/2025 |
8.60
|
25,800 | 8.80 | 8.80 | 8.20 | 0 | 0 | 0 |
| 21/08/2025 |
9
|
83,100 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
| 20/08/2025 |
9
|
75,900 | 9.10 | 9.20 | 8.80 | 0 | 5,000 | -0.0 |
| 19/08/2025 |
9.20
|
76,800 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 18/08/2025 |
9.10
|
43,500 | 9.30 | 9.30 | 9 | 0 | 900 | -0.0 |
| 15/08/2025 |
9.20
|
45,800 | 9.30 | 9.40 | 9 | 0 | 0 | 0 |
| 14/08/2025 |
9.20
|
60,600 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 13/08/2025 |
9.30
|
72,100 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
| 12/08/2025 |
9.40
|
121,500 | 9.40 | 9.60 | 9.30 | 0 | 0 | 0 |
| 11/08/2025 |
9.30
|
48,800 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
| 08/08/2025 |
9.20
|
25,800 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 07/08/2025 |
9.10
|
37,300 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
| 06/08/2025 |
9.20
|
19,100 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
| 05/08/2025 |
9.10
|
128,400 | 9.50 | 9.60 | 8.80 | 0 | 0 | 0 |
| 04/08/2025 |
9.40
|
96,300 | 9.40 | 9.60 | 9 | 0 | 0 | 0 |
| 01/08/2025 |
9.60
|
57,300 | 10 | 10 | 9.40 | 0 | 0 | 0 |
| 31/07/2025 |
10
|
172,100 | 9.80 | 10.40 | 9.60 | 0 | 0 | 0 |
| 30/07/2025 |
9.60
|
327,900 | 8.90 | 9.70 | 8.80 | 0 | 0 | 0 |
| 29/07/2025 |
8.90
|
276,000 | 9.40 | 9.90 | 8.90 | 0 | 0 | 0 |
| 28/07/2025 |
9.10
|
149,300 | 8.30 | 9.10 | 8.30 | 0 | 0 | 0 |
| 25/07/2025 |
8.30
|
237,500 | 8 | 8.40 | 8 | 0 | 0 | 0 |
| 24/07/2025 |
8
|
56,400 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 23/07/2025 |
8
|
86,500 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 22/07/2025 |
7.90
|
75,800 | 7.70 | 8 | 7.60 | 0 | 0 | 0 |
| 21/07/2025 |
7.80
|
41,600 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
| 18/07/2025 |
8
|
71,000 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
| 17/07/2025 |
8.10
|
153,600 | 7.80 | 8.30 | 7.80 | 0 | 0 | 0 |
| 16/07/2025 |
7.80
|
81,600 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |