| 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) |
-0.10 | -1.23% | 2,404,800 | -8,400 | -0.1 |
7.83
8.39
8.06
|
|
2 tháng
(2025-10-06) |
-0.02 | -0.25% | 5,143,700 | -108,400 | -0.9 |
7.83
8.39
8.06
|
|
3 tháng
(2025-09-05) |
-0.39 | -4.65% | 8,940,400 | -11,800 | -0.1 |
7.50
8.95
8.06
|
|
6 tháng
(2025-06-09) |
2.98 | 59.36% | 23,857,200 | -597,700 | -3.9 |
4.87
9.30
8.06
|
|
12 tháng
(2024-12-09) |
3.81 | 90.93% | 49,342,300 | -272,400 | -2.3 |
4.16
9.30
8.06
|
|
24 tháng
(2023-12-15) |
3.22 | 67.36% | 130,447,900 | 18,600 | -0.7 |
3.90
9.30
8.06
|
|
36 tháng
(2022-12-20) |
4.40 | 122.22% | 253,250,500 | 483,300 | 2.2 |
3.08
9.30
8.06
|
|
60 tháng
(2020-12-30) |
6.22 | 349.44% | 446,715,360 | 437,900 | 0.6 |
1.78
20.20
8.06
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
8.06
|
70,600 | 8.18 | 8.18 | 8 | 0 | 0 | 0 |
| 04/12/2025 |
8.06
|
20,300 | 8 | 8.09 | 8 | 0 | 900 | -0.0 |
| 03/12/2025 |
8
|
34,900 | 7.90 | 8.14 | 7.83 | 0 | 700 | -0.0 |
| 02/12/2025 |
7.83
|
33,100 | 8.34 | 8.34 | 7.83 | 0 | 1,300 | -0.0 |
| 01/12/2025 |
8.30
|
57,600 | 8 | 8.30 | 7.95 | 1,700 | 0 | 0.0 |
| 28/11/2025 |
8.06
|
123,300 | 8.29 | 8.29 | 8.05 | 1,400 | 0 | 0.0 |
| 27/11/2025 |
8.15
|
26,400 | 8.22 | 8.22 | 8.15 | 1,200 | 0 | 0.0 |
| 26/11/2025 |
8.18
|
507,400 | 8.09 | 8.20 | 7.95 | 0 | 3,000 | -0.0 |
| 25/11/2025 |
8.09
|
14,200 | 8 | 8.10 | 7.94 | 0 | 0 | 0 |
| 24/11/2025 |
8.10
|
6,100 | 8.01 | 8.25 | 8.01 | 0 | 2,000 | -0.0 |
| 21/11/2025 |
8.25
|
49,900 | 8.12 | 8.25 | 8.06 | 0 | 0 | 0 |
| 20/11/2025 |
8.29
|
9,600 | 8.10 | 8.38 | 8.10 | 0 | 0 | 0 |
| 19/11/2025 |
8.38
|
100,000 | 8.30 | 8.40 | 8.06 | 0 | 800 | -0.0 |
| 18/11/2025 |
8.30
|
42,200 | 8.39 | 8.39 | 8.06 | 0 | 2,900 | -0.0 |
| 17/11/2025 |
8.30
|
5,400 | 8.36 | 8.36 | 8.20 | 0 | 400 | -0.0 |
| 14/11/2025 |
8.36
|
26,400 | 8.36 | 8.37 | 8.20 | 0 | 0 | 0 |
| 13/11/2025 |
8.39
|
109,300 | 8.40 | 8.40 | 8.11 | 1,500 | 300 | 0.0 |
| 12/11/2025 |
8.39
|
982,800 | 8 | 8.40 | 7.99 | 2,700 | 4,000 | -0.0 |
| 11/11/2025 |
8
|
59,200 | 8 | 8.03 | 7.99 | 0 | 0 | 0 |
| 10/11/2025 |
8
|
2,400 | 7.91 | 8 | 7.91 | 0 | 0 | 0 |
| 07/11/2025 |
8
|
6,300 | 8 | 8.01 | 8 | 0 | 0 | 0 |
| 06/11/2025 |
8
|
13,200 | 8 | 8.08 | 8 | 0 | 1,500 | -0.0 |
| 05/11/2025 |
8
|
88,400 | 8.03 | 8.09 | 8 | 0 | 0 | 0 |
| 04/11/2025 |
8.10
|
106,700 | 7.88 | 8.20 | 7.88 | 0 | 0 | 0 |
| 03/11/2025 |
8.28
|
162,200 | 8.58 | 8.58 | 8.03 | 3,500 | 59,300 | -0.4 |
| 31/10/2025 |
8.06
|
162,200 | 8.48 | 8.48 | 7.94 | 0 | 0 | 0 |
| 30/10/2025 |
8.08
|
35,600 | 8.18 | 8.20 | 7.95 | 0 | 5,600 | -0.0 |
| 29/10/2025 |
8.18
|
9,400 | 8.20 | 8.20 | 7.92 | 0 | 0 | 0 |
| 28/10/2025 |
8.20
|
23,300 | 8.24 | 8.24 | 8 | 100 | 200 | -0.0 |
| 27/10/2025 |
8.24
|
7,600 | 8.06 | 8.24 | 7.86 | 1,200 | 1,000 | 0.0 |
| 24/10/2025 |
8.24
|
5,000 | 8.19 | 8.24 | 8.19 | 0 | 0 | 0 |
| 23/10/2025 |
8.26
|
14,700 | 8.19 | 8.30 | 8.19 | 0 | 0 | 0 |
| 22/10/2025 |
8.24
|
19,400 | 8.05 | 8.24 | 7.95 | 300 | 800 | -0.0 |
| 21/10/2025 |
8.20
|
24,500 | 8.30 | 8.30 | 7.75 | 2,500 | 0 | 0.0 |
| 20/10/2025 |
8.30
|
49,700 | 8.35 | 8.43 | 8.19 | 300 | 17,800 | -0.1 |
| 17/10/2025 |
8.35
|
183,100 | 8.30 | 8.35 | 8.27 | 0 | 13,700 | -0.1 |
| 16/10/2025 |
8.31
|
38,100 | 8.18 | 8.37 | 8.18 | 0 | 0 | 0 |
| 15/10/2025 |
8.30
|
229,000 | 8.27 | 8.53 | 8.27 | 1,100 | 17,700 | -0.1 |
| 14/10/2025 |
8.27
|
193,800 | 8 | 8.30 | 8 | 5,600 | 0 | 0.0 |
| 13/10/2025 |
8.15
|
28,700 | 8.19 | 8.19 | 7.91 | 200 | 0 | 0.0 |
| 10/10/2025 |
8.19
|
1,328,700 | 8.40 | 8.40 | 8.13 | 0 | 0 | 0 |
| 09/10/2025 |
8.27
|
38,100 | 8.08 | 8.27 | 8 | 0 | 0 | 0 |
| 08/10/2025 |
8.28
|
41,300 | 8.50 | 8.50 | 8.02 | 0 | 0 | 0 |
| 07/10/2025 |
8.08
|
17,200 | 8.15 | 8.27 | 8.02 | 1,300 | 0 | 0.0 |
| 06/10/2025 |
8.02
|
127,300 | 7.74 | 8.02 | 7.74 | 0 | 0 | 0 |
| 03/10/2025 |
7.50
|
60,800 | 7.50 | 7.50 | 7.35 | 0 | 6,900 | -0.1 |
| 02/10/2025 |
7.50
|
87,700 | 7.80 | 7.96 | 7.50 | 0 | 0 | 0 |
| 01/10/2025 |
8
|
79,300 | 8.10 | 8.10 | 7.71 | 38,700 | 0 | 0.3 |
| 30/09/2025 |
8.10
|
71,600 | 8.13 | 8.13 | 7.70 | 200 | 4,000 | -0.0 |
| 29/09/2025 |
8.14
|
9,700 | 7.92 | 8.18 | 7.92 | 200 | 0 | 0.0 |
| 26/09/2025 |
8.17
|
32,100 | 8.12 | 8.23 | 7.97 | 0 | 0 | 0 |
| 25/09/2025 |
8.17
|
514,300 | 8.17 | 8.17 | 8.08 | 1,300 | 0 | 0.0 |
| 24/09/2025 |
8.17
|
18,400 | 8.19 | 8.19 | 8.14 | 200 | 0 | 0.0 |
| 23/09/2025 |
8.20
|
557,100 | 7.91 | 8.20 | 7.76 | 400 | 1,300 | -0.0 |
| 22/09/2025 |
8.11
|
59,300 | 8.27 | 8.27 | 7.70 | 5,100 | 0 | 0.0 |
| 19/09/2025 |
8.27
|
26,100 | 8.20 | 8.27 | 8.12 | 6,300 | 1,900 | 0.0 |
| 18/09/2025 |
8.33
|
17,500 | 8.21 | 8.85 | 8.18 | 1,200 | 1,100 | 0.0 |
| 17/09/2025 |
8.45
|
47,900 | 8.58 | 8.58 | 8.20 | 900 | 0 | 0.0 |
| 16/09/2025 |
8.60
|
500,900 | 8.90 | 8.90 | 8.28 | 53,000 | 0 | 0.4 |
| 15/09/2025 |
8.90
|
73,400 | 8.50 | 8.90 | 8.46 | 1,000 | 0 | 0.0 |
| 12/09/2025 |
8.95
|
84,000 | 9.15 | 9.20 | 8.65 | 3,300 | 0 | 0.0 |
| 11/09/2025 |
8.85
|
611,000 | 8.20 | 8.85 | 8.14 | 10,000 | 0 | 0.1 |
| 10/09/2025 |
8.28
|
768,600 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 09/09/2025 |
8.36
|
100,400 | 8.02 | 8.40 | 8.02 | 0 | 0 | 0 |
| 08/09/2025 |
8.37
|
30,500 | 8.39 | 8.39 | 8.20 | 0 | 10,000 | -0.1 |
| 05/09/2025 |
8.39
|
46,100 | 8.01 | 8.45 | 8.01 | 0 | 0 | 0 |
| 04/09/2025 |
8.45
|
228,400 | 8.40 | 8.48 | 8.30 | 0 | 128,300 | -1.1 |
| 03/09/2025 |
8.40
|
116,600 | 8.80 | 8.80 | 8.21 | 500 | 30,300 | -0.2 |
| 29/08/2025 |
8.40
|
462,200 | 8.86 | 8.86 | 8.25 | 0 | 2,400 | -0.0 |
| 28/08/2025 |
8.86
|
224,200 | 7.99 | 8.90 | 7.99 | 5,000 | 3,200 | 0 |
| 27/08/2025 |
8.50
|
451,200 | 8.12 | 8.50 | 8.12 | 0 | 26,200 | -0.2 |
| 26/08/2025 |
7.95
|
225,400 | 7 | 7.95 | 7 | 7,600 | 0 | 0.1 |
| 25/08/2025 |
7.43
|
400,300 | 8.39 | 8.39 | 7.43 | 0 | 4,600 | -0.0 |
| 22/08/2025 |
7.98
|
315,200 | 8.54 | 8.54 | 7.98 | 0 | 100 | -0.0 |
| 21/08/2025 |
8.58
|
185,400 | 8.50 | 8.60 | 8.21 | 2,100 | 100 | 0.0 |
| 20/08/2025 |
8.48
|
616,200 | 8.40 | 9.10 | 8.26 | 21,700 | 900 | 0.2 |
| 19/08/2025 |
8.88
|
121,200 | 9.30 | 9.30 | 8.67 | 1,000 | 1,500 | -0.0 |
| 18/08/2025 |
8.90
|
154,300 | 9.30 | 9.50 | 8.68 | 12,400 | 3,800 | 0.1 |
| 15/08/2025 |
9.30
|
273,600 | 9.38 | 9.38 | 8.80 | 50,900 | 1,500 | 0.5 |
| 14/08/2025 |
8.80
|
302,000 | 8.58 | 8.80 | 8.45 | 0 | 2,500 | -0.0 |
| 13/08/2025 |
8.23
|
398,800 | 7.80 | 8.23 | 7.80 | 5,300 | 3,100 | 0.0 |
| 12/08/2025 |
7.70
|
154,300 | 7.70 | 7.70 | 7.30 | 1,000 | 0 | 0.0 |
| 11/08/2025 |
7.22
|
430,600 | 6.75 | 7.22 | 6.75 | 2,500 | 30,100 | -0.2 |
| 08/08/2025 |
6.75
|
212,400 | 6.51 | 6.75 | 6.50 | 1,500 | 76,500 | -0.5 |
| 07/08/2025 |
6.68
|
162,100 | 6.60 | 6.78 | 6.45 | 0 | 0 | 0 |
| 06/08/2025 |
6.60
|
227,200 | 6.90 | 6.90 | 6.51 | 0 | 0 | 0 |
| 05/08/2025 |
6.51
|
613,600 | 6.48 | 6.58 | 6.35 | 13,900 | 87,800 | -0.5 |
| 04/08/2025 |
6.50
|
116,500 | 6.75 | 6.77 | 6.48 | 0 | 18,800 | -0.1 |
| 01/08/2025 |
6.55
|
101,000 | 6.60 | 6.67 | 6.40 | 0 | 0 | 0 |
| 31/07/2025 |
6.59
|
351,500 | 6.50 | 6.68 | 6.10 | 2,900 | 12,900 | -0.1 |
| 30/07/2025 |
6.39
|
497,600 | 5.80 | 6.40 | 5.80 | 6,700 | 13,800 | -0.0 |
| 29/07/2025 |
6
|
462,700 | 6.81 | 6.81 | 6 | 500 | 12,000 | -0.1 |
| 28/07/2025 |
6.38
|
1,269,700 | 5.82 | 6.38 | 5.82 | 42,900 | 50,000 | -0.0 |
| 25/07/2025 |
5.97
|
589,500 | 5.75 | 6.09 | 5.60 | 6,700 | 119,500 | -0.7 |
| 24/07/2025 |
5.70
|
570,800 | 5.41 | 5.74 | 5.40 | 5,000 | 15,000 | -0.1 |
| 23/07/2025 |
5.50
|
629,300 | 5.30 | 5.60 | 5.30 | 8,100 | 173,400 | -0.9 |
| 22/07/2025 |
5.33
|
553,100 | 5.20 | 5.56 | 5.19 | 15,500 | 54,300 | -0.2 |
| 21/07/2025 |
5.20
|
192,000 | 5.40 | 5.40 | 5.15 | 4,000 | 51,100 | -0.2 |
| 18/07/2025 |
5.37
|
121,200 | 5.48 | 5.52 | 5.25 | 0 | 0 | 0 |
| 17/07/2025 |
5.38
|
96,100 | 5.35 | 5.57 | 5.35 | 0 | 0 | 0 |
| 16/07/2025 |
5.33
|
95,800 | 5.48 | 5.58 | 5.33 | 0 | 0 | 0 |