| 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 | 0% | 18,300 | 0 | 0 |
12.10
12.50
12.50
|
|
2 tháng
(2025-10-06) |
1 | 8.70% | 54,800 | 0 | 0 |
10.60
12.80
12.50
|
|
3 tháng
(2025-09-05) |
1 | 8.70% | 590,400 | -10,000 | -0.1 |
10.60
12.80
12.50
|
|
6 tháng
(2025-06-09) |
3.70 | 42.05% | 1,107,000 | -10,000 | -0.1 |
8
12.80
12.50
|
|
12 tháng
(2024-12-09) |
5.04 | 67.56% | 2,115,200 | -38,600 | -0.4 |
7.17
12.80
12.50
|
|
24 tháng
(2023-12-15) |
7.18 | 134.96% | 4,291,400 | -43,500 | -0.4 |
5.30
12.80
12.50
|
|
36 tháng
(2022-12-20) |
5.50 | 78.57% | 6,910,300 | -227,100 | -1.5 |
5.20
12.80
12.50
|
|
60 tháng
(2020-12-30) |
3.71 | 42.16% | 9,298,150 | -23,504 | 1.4 |
5.09
12.80
12.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
12.50
|
400 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
| 04/12/2025 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
| 03/12/2025 |
12.50
|
5,100 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
| 02/12/2025 |
12.10
|
4,200 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 01/12/2025 |
12.10
|
6,300 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 28/11/2025 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 27/11/2025 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 26/11/2025 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 25/11/2025 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 24/11/2025 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 21/11/2025 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 20/11/2025 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 19/11/2025 |
12.10
|
2,200 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 18/11/2025 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 17/11/2025 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 14/11/2025 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 13/11/2025 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 12/11/2025 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 11/11/2025 |
12.10
|
100 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 10/11/2025 |
12.50
|
400 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
| 07/11/2025 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
| 06/11/2025 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
| 05/11/2025 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
| 04/11/2025 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
| 03/11/2025 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
| 31/10/2025 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
| 30/10/2025 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
| 29/10/2025 |
12.50
|
100 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
| 28/10/2025 |
12.55
|
2,100 | 11.25 | 12.55 | 11.25 | 0 | 0 | 0 |
| 27/10/2025 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 |
| 24/10/2025 |
12.05
|
100 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 |
| 23/10/2025 |
11.30
|
300 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 22/10/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 21/10/2025 |
10.60
|
2,400 | 11.95 | 11.95 | 10.55 | 0 | 0 | 0 |
| 20/10/2025 |
11.20
|
2,400 | 11.25 | 12.60 | 11.20 | 0 | 0 | 0 |
| 17/10/2025 |
11.95
|
1,100 | 12.30 | 12.30 | 11.95 | 0 | 0 | 0 |
| 16/10/2025 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
| 15/10/2025 |
12.80
|
17,000 | 12.80 | 12.80 | 12.70 | 0 | 0 | 0 |
| 14/10/2025 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 13/10/2025 |
12
|
700 | 12 | 12 | 12 | 0 | 0 | 0 |
| 10/10/2025 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 09/10/2025 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 08/10/2025 |
12
|
10,000 | 11.20 | 12 | 11.20 | 0 | 0 | 0 |
| 07/10/2025 |
12
|
100 | 12 | 12 | 12 | 0 | 0 | 0 |
| 06/10/2025 |
11.50
|
200 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| 03/10/2025 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| 02/10/2025 |
11.50
|
18,300 | 12.15 | 12.15 | 11.50 | 0 | 0 | 0 |
| 01/10/2025 |
12.15
|
2,100 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
| 30/09/2025 |
12.15
|
200 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
| 29/09/2025 |
12.15
|
29,400 | 12.15 | 12.15 | 12 | 0 | 0 | 0 |
| 26/09/2025 |
11.40
|
172,200 | 11.95 | 12 | 11.40 | 0 | 0 | 0 |
| 25/09/2025 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 24/09/2025 |
11.30
|
14,100 | 12 | 12 | 11.30 | 0 | 0 | 0 |
| 23/09/2025 |
12
|
32,000 | 12.25 | 12.25 | 12 | 0 | 0 | 0 |
| 22/09/2025 |
12.25
|
88,500 | 12.30 | 12.50 | 12 | 0 | 0 | 0 |
| 19/09/2025 |
12.30
|
5,500 | 12.50 | 12.50 | 12.30 | 0 | 0 | 0 |
| 18/09/2025 |
11.90
|
14,100 | 12.15 | 12.15 | 11.90 | 0 | 0 | 0 |
| 17/09/2025 |
11.90
|
2,200 | 11.80 | 11.90 | 11.80 | 0 | 0 | 0 |
| 16/09/2025 |
11.90
|
6,000 | 11.95 | 11.95 | 11.90 | 0 | 0 | 0 |
| 15/09/2025 |
11.90
|
11,800 | 12.10 | 12.15 | 11.90 | 0 | 0 | 0 |
| 12/09/2025 |
11.95
|
32,300 | 11.75 | 12.05 | 11.70 | 0 | 0 | 0 |
| 11/09/2025 |
11.90
|
23,700 | 12.20 | 12.20 | 11.70 | 0 | 0 | 0 |
| 10/09/2025 |
11.70
|
19,400 | 11.55 | 12.15 | 11.55 | 0 | 0 | 0 |
| 09/09/2025 |
11.55
|
18,800 | 11.55 | 11.60 | 11 | 0 | 0 | 0 |
| 08/09/2025 |
11.50
|
7,900 | 11.50 | 11.60 | 11.50 | 0 | 0 | 0 |
| 05/09/2025 |
11.50
|
37,100 | 10.70 | 11.50 | 10.50 | 0 | 10,000 | -0.1 |
| 04/09/2025 |
10.95
|
3,600 | 10.90 | 10.95 | 10.90 | 0 | 0 | 0 |
| 03/09/2025 |
10.95
|
8,900 | 10.90 | 10.95 | 10.20 | 0 | 0 | 0 |
| 29/08/2025 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 28/08/2025 |
10.40
|
7,100 | 10.95 | 10.95 | 10.40 | 0 | 0 | 0 |
| 27/08/2025 |
10.35
|
10,500 | 10.70 | 11 | 10.35 | 0 | 0 | 0 |
| 26/08/2025 |
10.35
|
25,600 | 10 | 10.35 | 10 | 0 | 0 | 0 |
| 25/08/2025 |
10
|
3,500 | 9.94 | 10 | 9.94 | 0 | 0 | 0 |
| 22/08/2025 |
9.97
|
500 | 9.76 | 9.97 | 9.20 | 0 | 0 | 0 |
| 21/08/2025 |
9.76
|
4,600 | 10.35 | 10.70 | 9.76 | 0 | 0 | 0 |
| 20/08/2025 |
10.35
|
45,500 | 10.35 | 10.90 | 9.69 | 0 | 0 | 0 |
| 19/08/2025 |
10.35
|
23,100 | 10.40 | 10.90 | 10.35 | 0 | 0 | 0 |
| 18/08/2025 |
10.40
|
16,200 | 9.95 | 10.45 | 9.80 | 0 | 0 | 0 |
| 15/08/2025 |
9.80
|
7,200 | 10.50 | 10.50 | 9.80 | 0 | 0 | 0 |
| 14/08/2025 |
9.92
|
21,400 | 9.92 | 10 | 9.92 | 0 | 0 | 0 |
| 13/08/2025 |
9.92
|
39,200 | 9.92 | 9.92 | 9.29 | 0 | 0 | 0 |
| 12/08/2025 |
9.28
|
7,100 | 9 | 9.29 | 9 | 0 | 0 | 0 |
| 11/08/2025 |
9.30
|
500 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 08/08/2025 |
9.30
|
8,400 | 9.30 | 9.30 | 8.65 | 0 | 0 | 0 |
| 07/08/2025 |
9.30
|
12,000 | 9.11 | 9.83 | 9.11 | 0 | 0 | 0 |
| 06/08/2025 |
9.20
|
4,200 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 05/08/2025 |
8.84
|
4,000 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 04/08/2025 |
8.85
|
3,300 | 9 | 9 | 8.85 | 0 | 0 | 0 |
| 01/08/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 31/07/2025 |
9
|
1,300 | 9.08 | 9.08 | 8.45 | 0 | 0 | 0 |
| 30/07/2025 |
9.08
|
20,000 | 9.08 | 9.09 | 8.68 | 0 | 0 | 0 |
| 29/07/2025 |
8.50
|
5,900 | 8.50 | 9.08 | 8.50 | 0 | 0 | 0 |
| 28/07/2025 |
8.50
|
10,200 | 8.70 | 9 | 8.50 | 0 | 0 | 0 |
| 25/07/2025 |
8.70
|
55,000 | 8.68 | 8.79 | 8.68 | 0 | 0 | 0 |
| 24/07/2025 |
8.30
|
17,600 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
| 23/07/2025 |
8.10
|
1,100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 22/07/2025 |
8.10
|
20,200 | 8.10 | 8.15 | 8.10 | 0 | 0 | 0 |
| 21/07/2025 |
8
|
8,500 | 8.45 | 8.45 | 8 | 0 | 0 | 0 |
| 18/07/2025 |
8.10
|
1,100 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 17/07/2025 |
8.10
|
6,100 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 16/07/2025 |
8.36
|
8,000 | 8.15 | 8.36 | 8 | 0 | 0 | 0 |