| 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) |
-0.04 | -0.62% | 241,600 | -3,100 | -0.0 |
6.25
6.54
6.40
|
|
2 tháng
(2025-10-06) |
-0.25 | -3.76% | 1,056,800 | -5,500 | -0.0 |
6.14
7.09
6.40
|
|
3 tháng
(2025-09-05) |
0.39 | 6.49% | 5,290,400 | 3,200 | 0.0 |
5.81
7.78
6.40
|
|
6 tháng
(2025-06-09) |
0.85 | 15.32% | 20,101,400 | 23,500 | 0.2 |
5.55
7.78
6.40
|
|
12 tháng
(2024-12-09) |
-1.72 | -21.18% | 36,387,600 | 25,200 | 0.1 |
4.90
8.12
6.40
|
|
24 tháng
(2023-12-15) |
-3.54 | -35.61% | 58,414,300 | 30,600 | 0.2 |
4.90
10.40
6.40
|
|
36 tháng
(2022-12-20) |
-1.12 | -14.92% | 98,400,800 | 3,410,800 | 34.9 |
4.90
10.90
6.40
|
|
60 tháng
(2020-12-30) |
2.54 | 65.59% | 247,542,210 | 3,361,101 | 34.4 |
3.86
15.86
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
6.39
|
21,600 | 6.39 | 6.40 | 6.39 | 0 | 0 | 0 |
| 04/12/2025 |
6.40
|
18,500 | 6.31 | 6.40 | 6.20 | 0 | 200 | -0.0 |
| 03/12/2025 |
6.40
|
200 | 6.29 | 6.40 | 6.29 | 0 | 0 | 0 |
| 02/12/2025 |
6.29
|
12,600 | 6.20 | 6.29 | 6.20 | 0 | 0 | 0 |
| 01/12/2025 |
6.30
|
13,300 | 6.26 | 6.30 | 6.20 | 0 | 200 | -0.0 |
| 28/11/2025 |
6.26
|
30,900 | 6.30 | 6.30 | 6.22 | 200 | 0 | 0.0 |
| 27/11/2025 |
6.27
|
3,000 | 6.28 | 6.28 | 6.27 | 0 | 0 | 0 |
| 26/11/2025 |
6.28
|
5,900 | 6.27 | 6.30 | 6.27 | 0 | 0 | 0 |
| 25/11/2025 |
6.26
|
10,400 | 6.38 | 6.38 | 6.24 | 0 | 0 | 0 |
| 24/11/2025 |
6.41
|
27,000 | 6.45 | 6.45 | 6.26 | 200 | 0 | 0.0 |
| 21/11/2025 |
6.35
|
6,800 | 6.40 | 6.40 | 6.35 | 0 | 0 | 0 |
| 20/11/2025 |
6.49
|
23,700 | 6.55 | 6.57 | 6.38 | 0 | 1,600 | -0.0 |
| 19/11/2025 |
6.54
|
1,500 | 6.38 | 6.54 | 6.38 | 0 | 0 | 0 |
| 18/11/2025 |
6.38
|
1,700 | 6.48 | 6.48 | 6.38 | 0 | 400 | -0.0 |
| 17/11/2025 |
6.48
|
100 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
| 14/11/2025 |
6.30
|
3,700 | 6.30 | 6.30 | 6.30 | 500 | 0 | 0.0 |
| 13/11/2025 |
6.29
|
9,900 | 6.30 | 6.30 | 6.29 | 1,500 | 0 | 0.0 |
| 12/11/2025 |
6.30
|
1,500 | 6.28 | 6.36 | 6.28 | 0 | 0 | 0 |
| 11/11/2025 |
6.30
|
22,700 | 6.25 | 6.30 | 6.19 | 0 | 0 | 0 |
| 10/11/2025 |
6.25
|
18,500 | 6.27 | 6.28 | 6.25 | 0 | 0 | 0 |
| 07/11/2025 |
6.29
|
6,600 | 6.34 | 6.34 | 6.25 | 0 | 0 | 0 |
| 06/11/2025 |
6.34
|
5,200 | 6.54 | 6.54 | 6.32 | 0 | 0 | 0 |
| 05/11/2025 |
6.45
|
4,900 | 6.41 | 6.45 | 6.40 | 0 | 0 | 0 |
| 04/11/2025 |
6.44
|
31,500 | 6.40 | 6.44 | 6.20 | 0 | 3,300 | -0.0 |
| 03/11/2025 |
6.41
|
38,600 | 6.43 | 6.60 | 6.41 | 0 | 400 | -0.0 |
| 31/10/2025 |
6.42
|
15,800 | 6.44 | 6.45 | 6.40 | 0 | 0 | 0 |
| 30/10/2025 |
6.44
|
14,100 | 6.45 | 6.45 | 6.40 | 0 | 0 | 0 |
| 29/10/2025 |
6.45
|
16,100 | 6.34 | 6.45 | 6.34 | 3,700 | 0 | 0.0 |
| 28/10/2025 |
6.35
|
7,900 | 6.32 | 6.35 | 6.30 | 0 | 1,200 | -0.0 |
| 27/10/2025 |
6.36
|
16,500 | 6.50 | 6.60 | 6.35 | 0 | 2,200 | -0.0 |
| 24/10/2025 |
6.37
|
4,900 | 6.40 | 6.40 | 6.15 | 0 | 900 | -0.0 |
| 23/10/2025 |
6.37
|
24,700 | 6.35 | 6.45 | 6.35 | 1,100 | 0 | 0.0 |
| 22/10/2025 |
6.32
|
14,400 | 6.30 | 6.45 | 6.30 | 0 | 0 | 0 |
| 21/10/2025 |
6.35
|
42,800 | 6.10 | 6.35 | 6.10 | 0 | 0 | 0 |
| 20/10/2025 |
6.14
|
47,100 | 6.60 | 6.79 | 6.14 | 0 | 4,700 | -0.0 |
| 17/10/2025 |
6.60
|
27,700 | 6.68 | 6.77 | 6.58 | 0 | 800 | -0.0 |
| 16/10/2025 |
6.68
|
34,000 | 6.84 | 6.84 | 6.60 | 0 | 0 | 0 |
| 15/10/2025 |
6.85
|
80,600 | 7.05 | 7.05 | 6.68 | 0 | 0 | 0 |
| 14/10/2025 |
7
|
94,200 | 7.09 | 7.33 | 7 | 0 | 0 | 0 |
| 13/10/2025 |
7.09
|
78,200 | 7.15 | 7.20 | 7.07 | 0 | 0 | 0 |
| 10/10/2025 |
6.90
|
103,900 | 6.72 | 6.90 | 6.69 | 8,700 | 8,700 | 0.0 |
| 09/10/2025 |
6.45
|
24,300 | 6.60 | 6.60 | 6.45 | 0 | 0 | 0 |
| 08/10/2025 |
6.57
|
41,900 | 6.61 | 6.63 | 6.57 | 0 | 0 | 0 |
| 07/10/2025 |
6.61
|
39,000 | 6.66 | 6.66 | 6.61 | 0 | 0 | 0 |
| 06/10/2025 |
6.65
|
48,500 | 6.60 | 6.70 | 6.60 | 3,000 | 0 | 0.0 |
| 03/10/2025 |
6.65
|
29,300 | 6.64 | 6.65 | 6.60 | 0 | 0 | 0 |
| 02/10/2025 |
6.64
|
22,400 | 6.82 | 6.82 | 6.64 | 0 | 3,000 | -0.0 |
| 01/10/2025 |
6.60
|
25,300 | 6.70 | 6.71 | 6.60 | 0 | 0 | 0 |
| 30/09/2025 |
6.70
|
52,700 | 6.74 | 6.74 | 6.60 | 0 | 0 | 0 |
| 29/09/2025 |
6.71
|
65,800 | 6.78 | 6.90 | 6.71 | 0 | 0 | 0 |
| 26/09/2025 |
6.70
|
97,500 | 6.70 | 6.95 | 6.70 | 7,600 | 0 | 0.1 |
| 25/09/2025 |
6.70
|
32,200 | 6.70 | 7 | 6.70 | 0 | 3,700 | -0.0 |
| 24/09/2025 |
6.99
|
40,800 | 6.80 | 6.99 | 6.44 | 0 | 4,000 | -0.0 |
| 23/09/2025 |
6.86
|
217,800 | 7.09 | 7.09 | 6.60 | 1,100 | 900 | 0.0 |
| 22/09/2025 |
7.09
|
155,800 | 7.20 | 7.59 | 7.09 | 3,700 | 7,100 | -0.0 |
| 19/09/2025 |
7.61
|
170,300 | 7.75 | 8.10 | 7.40 | 2,300 | 0 | 0.0 |
| 18/09/2025 |
7.78
|
570,100 | 7.59 | 7.85 | 7.20 | 2,600 | 3,200 | -0.0 |
| 17/09/2025 |
7.34
|
771,700 | 7.20 | 7.34 | 6.51 | 7,100 | 300 | 0.0 |
| 16/09/2025 |
6.86
|
556,600 | 6.55 | 6.86 | 6.55 | 0 | 0 | 0 |
| 15/09/2025 |
6.42
|
1,073,100 | 6.10 | 6.42 | 6.10 | 3,000 | 0 | 0.0 |
| 12/09/2025 |
6
|
38,800 | 5.92 | 6 | 5.88 | 500 | 0 | 0.0 |
| 11/09/2025 |
5.92
|
58,800 | 5.93 | 5.95 | 5.86 | 0 | 800 | -0.0 |
| 10/09/2025 |
5.89
|
26,400 | 5.90 | 5.94 | 5.85 | 0 | 0 | 0 |
| 09/09/2025 |
5.89
|
61,100 | 5.87 | 5.95 | 5.79 | 3,000 | 0 | 0.0 |
| 08/09/2025 |
5.81
|
93,800 | 6 | 6.04 | 5.70 | 800 | 0 | 0.0 |
| 05/09/2025 |
6.01
|
73,300 | 6.05 | 6.10 | 6.01 | 0 | 0 | 0 |
| 04/09/2025 |
6.05
|
70,100 | 6.05 | 6.10 | 6.04 | 0 | 0 | 0 |
| 03/09/2025 |
6.05
|
58,200 | 6.05 | 6.20 | 6.05 | 0 | 0 | 0 |
| 29/08/2025 |
6.04
|
183,100 | 6.16 | 6.29 | 6.02 | 0 | 10,200 | -0.1 |
| 28/08/2025 |
6.28
|
81,000 | 6.39 | 6.39 | 6.07 | 0 | 0 | 0 |
| 27/08/2025 |
6.33
|
723,800 | 6.25 | 6.68 | 6.15 | 0 | 0 | 0 |
| 26/08/2025 |
6.25
|
1,359,900 | 5.90 | 6.29 | 5.90 | 10,200 | 5,500 | 0.0 |
| 25/08/2025 |
5.88
|
45,900 | 5.99 | 6 | 5.88 | 10,000 | 300 | 0.1 |
| 22/08/2025 |
5.99
|
48,200 | 5.95 | 6.10 | 5.94 | 6,000 | 0 | 0.0 |
| 21/08/2025 |
5.93
|
88,700 | 6.15 | 6.15 | 5.93 | 0 | 0 | 0 |
| 20/08/2025 |
6.15
|
269,500 | 6 | 6.36 | 5.90 | 6,800 | 0 | 0.0 |
| 19/08/2025 |
6
|
110,700 | 5.88 | 6 | 5.84 | 8,000 | 0 | 0.0 |
| 18/08/2025 |
5.87
|
54,200 | 5.90 | 5.95 | 5.84 | 0 | 1,200 | -0.0 |
| 15/08/2025 |
5.90
|
74,800 | 6.01 | 6.01 | 5.90 | 0 | 200 | -0.0 |
| 14/08/2025 |
6
|
152,800 | 6.04 | 6.05 | 5.94 | 0 | 6,500 | -0.0 |
| 13/08/2025 |
6.03
|
193,500 | 6.10 | 6.10 | 5.97 | 0 | 5,400 | -0.0 |
| 12/08/2025 |
6.10
|
62,200 | 6.13 | 6.13 | 6.10 | 0 | 0 | 0 |
| 11/08/2025 |
6.13
|
216,500 | 6.15 | 6.20 | 6.10 | 4,800 | 0 | 0.0 |
| 08/08/2025 |
6.14
|
147,600 | 6.17 | 6.18 | 6.10 | 8,500 | 0 | 0.1 |
| 07/08/2025 |
6.19
|
57,800 | 6.28 | 6.28 | 6.15 | 0 | 0 | 0 |
| 06/08/2025 |
6.21
|
89,800 | 6.18 | 6.23 | 6.15 | 0 | 0 | 0 |
| 05/08/2025 |
6.18
|
171,500 | 6.12 | 6.22 | 6.10 | 0 | 0 | 0 |
| 04/08/2025 |
6.12
|
87,600 | 6.01 | 6.15 | 6.01 | 0 | 0 | 0 |
| 01/08/2025 |
6.20
|
122,700 | 6.21 | 6.23 | 6.10 | 0 | 0 | 0 |
| 31/07/2025 |
6.20
|
111,200 | 6.27 | 6.27 | 6.11 | 0 | 0 | 0 |
| 30/07/2025 |
6.18
|
124,800 | 6.18 | 6.23 | 6.15 | 0 | 700 | -0.0 |
| 29/07/2025 |
6.17
|
170,900 | 6.27 | 6.27 | 6.14 | 0 | 0 | 0 |
| 28/07/2025 |
6.20
|
254,400 | 6.27 | 6.30 | 6.16 | 0 | 1,500 | -0.0 |
| 25/07/2025 |
6.27
|
303,800 | 6.30 | 6.39 | 6.12 | 700 | 1,200 | -0.0 |
| 24/07/2025 |
6.30
|
351,600 | 6.47 | 6.47 | 6.20 | 0 | 0 | 0 |
| 23/07/2025 |
6.48
|
916,300 | 6.35 | 6.79 | 6.16 | 1,500 | 0 | 0.0 |
| 22/07/2025 |
6.35
|
436,400 | 6.20 | 6.35 | 6.10 | 1,200 | 13,300 | -0.1 |
| 21/07/2025 |
6.29
|
87,200 | 6.30 | 6.39 | 6.23 | 800 | 1,400 | -0.0 |
| 18/07/2025 |
6.30
|
108,200 | 6.30 | 6.38 | 6.27 | 0 | 0 | 0 |
| 17/07/2025 |
6.30
|
384,100 | 6.26 | 6.50 | 6.26 | 13,300 | 0 | 0.1 |
| 16/07/2025 |
6.26
|
69,400 | 6.29 | 6.30 | 6.23 | 1,400 | 0 | 0.0 |