| 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) |
-0.60 | -7.79% | 276,000 | 0 | 0 |
7.10
7.80
7.10
|
|
2 tháng
(2025-10-06) |
-0.50 | -6.58% | 568,100 | -2,500 | -0.0 |
6.90
8.10
7.10
|
|
3 tháng
(2025-09-05) |
0.60 | 9.23% | 822,900 | -3,500 | -0.0 |
6.40
8.10
7.10
|
|
6 tháng
(2025-06-09) |
0.20 | 2.90% | 1,359,100 | -3,500 | -0.0 |
6.30
8.10
7.10
|
|
12 tháng
(2024-12-09) |
1.40 | 24.56% | 2,731,924 | -21,500 | -0.1 |
4.80
8.10
7.10
|
|
24 tháng
(2023-12-15) |
2.10 | 42% | 4,551,549 | -8,600 | 0.0 |
4.30
8.10
7.10
|
|
36 tháng
(2022-12-20) |
3.40 | 91.89% | 5,660,204 | -12,600 | -0.0 |
3.50
8.10
7.10
|
|
60 tháng
(2020-12-30) |
4 | 129.03% | 38,191,315 | -63,800 | -0.3 |
2.90
14.30
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
7
|
1,000 | 7 | 7 | 7 | 0 | 0 | 0 |
| 04/12/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 03/12/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 02/12/2025 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 01/12/2025 |
7.10
|
200 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 28/11/2025 |
7.30
|
1,000 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 27/11/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 26/11/2025 |
7.20
|
4,800 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 25/11/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 24/11/2025 |
7.10
|
1,800 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 21/11/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 20/11/2025 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 19/11/2025 |
7.10
|
5,100 | 7.80 | 7.80 | 7.10 | 0 | 0 | 0 |
| 18/11/2025 |
7.40
|
700 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 17/11/2025 |
7.40
|
5,800 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 14/11/2025 |
7.80
|
4,600 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 13/11/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 12/11/2025 |
7.80
|
1,100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 11/11/2025 |
7.80
|
236,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 10/11/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 07/11/2025 |
7.50
|
1,700 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 06/11/2025 |
7.60
|
7,000 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 05/11/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 04/11/2025 |
7.70
|
6,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 03/11/2025 |
7.70
|
39,100 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 31/10/2025 |
7.80
|
2,600 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 30/10/2025 |
8
|
5,600 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
| 29/10/2025 |
8
|
3,100 | 7.20 | 8.50 | 7.20 | 0 | 0 | 0 |
| 28/10/2025 |
8
|
3,400 | 8 | 8.60 | 7.50 | 0 | 0 | 0 |
| 27/10/2025 |
8
|
14,000 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 24/10/2025 |
7.30
|
7,600 | 8.40 | 8.40 | 7.30 | 0 | 0 | 0 |
| 23/10/2025 |
7.70
|
300 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 22/10/2025 |
7.70
|
2,100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 21/10/2025 |
7.90
|
32,700 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
| 20/10/2025 |
7.70
|
60,700 | 8.10 | 8.10 | 7.60 | 0 | 0 | 0 |
| 17/10/2025 |
7.60
|
61,100 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 16/10/2025 |
7.60
|
26,300 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 15/10/2025 |
7.50
|
3,800 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 14/10/2025 |
7.50
|
5,600 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 13/10/2025 |
7.50
|
5,400 | 7.90 | 7.90 | 7.50 | 0 | 2,500 | -0.0 |
| 10/10/2025 |
8
|
1,100 | 8.70 | 8.70 | 7.20 | 0 | 0 | 0 |
| 09/10/2025 |
8.10
|
2,200 | 7.10 | 8.10 | 7.10 | 0 | 0 | 0 |
| 08/10/2025 |
7.40
|
5,500 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
| 07/10/2025 |
6.90
|
9,700 | 6.80 | 7.20 | 6.60 | 0 | 0 | 0 |
| 06/10/2025 |
7.60
|
200 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 03/10/2025 |
7.10
|
4,700 | 8.30 | 8.30 | 7.10 | 0 | 0 | 0 |
| 02/10/2025 |
7.60
|
4,400 | 7.10 | 7.60 | 7.10 | 0 | 0 | 0 |
| 01/10/2025 |
7.40
|
16,700 | 6.80 | 7.40 | 6.80 | 0 | 0 | 0 |
| 30/09/2025 |
6.80
|
11,800 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 29/09/2025 |
6.60
|
2,800 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 26/09/2025 |
6.60
|
3,800 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 25/09/2025 |
6.50
|
3,200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 24/09/2025 |
6.50
|
2,400 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 23/09/2025 |
6.50
|
1,900 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 22/09/2025 |
6.60
|
7,000 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 19/09/2025 |
6.50
|
6,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 18/09/2025 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 17/09/2025 |
6.40
|
35,000 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 16/09/2025 |
6.40
|
49,100 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 15/09/2025 |
6.40
|
30,000 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 12/09/2025 |
6.40
|
17,700 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 11/09/2025 |
6.40
|
19,800 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 10/09/2025 |
6.40
|
21,900 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
| 09/09/2025 |
6.40
|
8,200 | 6.40 | 6.40 | 6.40 | 0 | 1,000 | -0.0 |
| 08/09/2025 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 05/09/2025 |
6.50
|
8,300 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 04/09/2025 |
6.40
|
1,000 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 03/09/2025 |
6.50
|
6,400 | 5.70 | 6.50 | 5.70 | 0 | 0 | 0 |
| 29/08/2025 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 28/08/2025 |
6.30
|
1,200 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 27/08/2025 |
6.30
|
1,200 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 26/08/2025 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 25/08/2025 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 22/08/2025 |
6.50
|
6,800 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 21/08/2025 |
6.40
|
11,000 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 20/08/2025 |
6.40
|
8,100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 19/08/2025 |
6.40
|
4,400 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 18/08/2025 |
6.50
|
200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 15/08/2025 |
6.50
|
8,700 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 14/08/2025 |
6.40
|
4,100 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 13/08/2025 |
6.50
|
400 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 12/08/2025 |
6.40
|
5,000 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 11/08/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 08/08/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 07/08/2025 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 06/08/2025 |
6.50
|
7,000 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 05/08/2025 |
6.50
|
46,200 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
| 04/08/2025 |
6.50
|
200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 01/08/2025 |
6.40
|
8,500 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 31/07/2025 |
6.50
|
5,800 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 30/07/2025 |
6.40
|
2,200 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
| 29/07/2025 |
6.50
|
3,200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 28/07/2025 |
6.80
|
19,900 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
| 25/07/2025 |
6.60
|
1,400 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
| 24/07/2025 |
6.70
|
28,000 | 6.40 | 6.70 | 6.20 | 0 | 0 | 0 |
| 23/07/2025 |
6.40
|
13,100 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 22/07/2025 |
6.50
|
800 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 21/07/2025 |
6.50
|
7,100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 18/07/2025 |
6.50
|
9,700 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 17/07/2025 |
6.50
|
8,200 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 16/07/2025 |
6.60
|
14,000 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |