| 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) |
-0.52 | -5.88% | 1,009,600 | -38,500 | -0.3 |
8.27
9
8.27
|
|
2 tháng
(2025-10-06) |
-1.49 | -15.17% | 2,656,300 | -52,900 | -0.5 |
8.27
9.83
8.27
|
|
3 tháng
(2025-09-05) |
-1.67 | -16.70% | 5,832,000 | -87,200 | -0.8 |
8.27
10.10
8.27
|
|
6 tháng
(2025-06-09) |
0.34 | 4.26% | 21,479,200 | -149,400 | -1.6 |
7.99
10.70
8.27
|
|
12 tháng
(2024-12-09) |
-0.35 | -4.03% | 32,884,100 | -547,660 | -5.0 |
5.95
10.70
8.27
|
|
24 tháng
(2023-12-15) |
3.21 | 62.70% | 134,511,700 | -827,960 | -7.7 |
5.12
10.70
8.27
|
|
36 tháng
(2022-12-20) |
4.38 | 110.89% | 251,354,900 | -1,507,723 | -11.0 |
3.56
10.70
8.27
|
|
60 tháng
(2020-12-30) |
-0.17 | -1.96% | 700,781,898 | 872,879 | 30.0 |
3.10
30.04
8.27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
8.20
|
33,200 | 8.30 | 8.36 | 8.20 | 0 | 0 | 0 |
| 04/12/2025 |
8.27
|
22,800 | 8.41 | 8.41 | 8.21 | 400 | 0 | 0.0 |
| 03/12/2025 |
8.33
|
12,200 | 8.28 | 8.34 | 8.27 | 0 | 0 | 0 |
| 02/12/2025 |
8.27
|
100,200 | 8.39 | 8.39 | 8.15 | 0 | 0 | 0 |
| 01/12/2025 |
8.39
|
17,100 | 8.33 | 8.39 | 8.30 | 0 | 3,300 | -0.0 |
| 28/11/2025 |
8.42
|
6,500 | 8.30 | 8.48 | 8.30 | 0 | 0 | 0 |
| 27/11/2025 |
8.53
|
6,500 | 8.79 | 8.80 | 8.39 | 0 | 0 | 0 |
| 26/11/2025 |
8.44
|
56,600 | 8.40 | 8.44 | 8.23 | 0 | 0 | 0 |
| 25/11/2025 |
8.40
|
117,700 | 8.50 | 8.59 | 8.30 | 0 | 2,200 | -0.0 |
| 24/11/2025 |
8.50
|
34,400 | 8.65 | 8.65 | 8.50 | 0 | 7,200 | -0.1 |
| 21/11/2025 |
8.70
|
124,000 | 8.70 | 8.70 | 8.48 | 0 | 29,100 | -0.2 |
| 20/11/2025 |
8.70
|
43,900 | 8.50 | 8.85 | 8.50 | 0 | 2,000 | -0.0 |
| 19/11/2025 |
8.89
|
33,000 | 8.85 | 9 | 8.72 | 0 | 0 | 0 |
| 18/11/2025 |
8.90
|
11,900 | 8.68 | 8.90 | 8.68 | 0 | 0 | 0 |
| 17/11/2025 |
8.90
|
63,600 | 8.60 | 9.09 | 8.59 | 4,600 | 1,100 | 0.0 |
| 14/11/2025 |
8.68
|
10,200 | 8.60 | 8.69 | 8.50 | 0 | 0 | 0 |
| 13/11/2025 |
8.70
|
9,500 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 12/11/2025 |
8.84
|
59,400 | 8.60 | 8.85 | 8.01 | 0 | 3,800 | -0.0 |
| 11/11/2025 |
8.60
|
12,800 | 8.56 | 8.74 | 8.40 | 0 | 2,600 | -0.0 |
| 10/11/2025 |
8.56
|
4,800 | 8.50 | 8.85 | 8.50 | 0 | 0 | 0 |
| 07/11/2025 |
8.87
|
1,100 | 8.46 | 8.87 | 8.45 | 0 | 0 | 0 |
| 06/11/2025 |
8.89
|
14,200 | 8.40 | 9 | 8.40 | 0 | 0 | 0 |
| 05/11/2025 |
9
|
152,900 | 8.85 | 9 | 8.85 | 0 | 0 | 0 |
| 04/11/2025 |
8.85
|
117,100 | 8.51 | 8.85 | 8.37 | 8,200 | 0 | 0.1 |
| 03/11/2025 |
8.60
|
49,800 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 31/10/2025 |
8.70
|
18,900 | 8.78 | 8.78 | 8.60 | 0 | 4,900 | -0.0 |
| 30/10/2025 |
8.78
|
31,800 | 8.90 | 8.90 | 8.56 | 0 | 0 | 0 |
| 29/10/2025 |
8.80
|
20,000 | 9 | 9 | 8.52 | 0 | 4,400 | -0.0 |
| 28/10/2025 |
8.60
|
59,600 | 8.65 | 8.89 | 8.45 | 5,100 | 0 | 0.0 |
| 27/10/2025 |
8.68
|
19,200 | 8.77 | 8.78 | 8.65 | 0 | 900 | -0.0 |
| 24/10/2025 |
8.80
|
11,500 | 8.90 | 8.90 | 8.36 | 0 | 2,800 | -0.0 |
| 23/10/2025 |
8.90
|
36,900 | 8.91 | 8.91 | 8.30 | 0 | 0 | 0 |
| 22/10/2025 |
8.91
|
23,100 | 8.87 | 9.35 | 8.44 | 600 | 1,000 | -0.0 |
| 21/10/2025 |
8.87
|
79,800 | 9.29 | 9.29 | 8.26 | 3,200 | 0 | 0.0 |
| 20/10/2025 |
8.84
|
145,000 | 9.30 | 9.60 | 8.84 | 0 | 1,000 | -0.0 |
| 17/10/2025 |
9.50
|
93,400 | 9.42 | 9.57 | 9.30 | 1,000 | 1,000 | -0 |
| 16/10/2025 |
9.42
|
156,200 | 9.45 | 9.47 | 9.36 | 0 | 0 | 0 |
| 15/10/2025 |
9.45
|
14,000 | 9.50 | 9.52 | 9.45 | 0 | 3,000 | -0.0 |
| 14/10/2025 |
9.50
|
60,300 | 9.60 | 9.69 | 9.42 | 0 | 3,700 | -0.0 |
| 13/10/2025 |
9.55
|
40,900 | 9.50 | 9.57 | 9.45 | 0 | 0 | 0 |
| 10/10/2025 |
9.65
|
130,400 | 9.55 | 9.80 | 9.44 | 0 | 0 | 0 |
| 09/10/2025 |
9.55
|
318,800 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
| 08/10/2025 |
9.78
|
56,500 | 9.86 | 9.88 | 9.73 | 0 | 300 | -0.0 |
| 07/10/2025 |
9.83
|
204,700 | 9.82 | 10.05 | 9.71 | 6,700 | 5,000 | 0.0 |
| 06/10/2025 |
9.82
|
75,900 | 9.44 | 9.90 | 9.40 | 0 | 3,000 | -0.0 |
| 03/10/2025 |
9.45
|
73,900 | 9.16 | 9.45 | 9.03 | 0 | 2,800 | -0.0 |
| 02/10/2025 |
9.30
|
37,200 | 9.38 | 9.40 | 9.30 | 0 | 4,200 | -0.0 |
| 01/10/2025 |
9.38
|
22,500 | 9.14 | 9.48 | 9.14 | 100 | 0 | 0.0 |
| 30/09/2025 |
9.22
|
77,500 | 9.40 | 9.40 | 9.01 | 0 | 700 | -0.0 |
| 29/09/2025 |
9.40
|
80,900 | 9.54 | 9.54 | 8.88 | 9,700 | 2,800 | 0.1 |
| 26/09/2025 |
9.54
|
57,500 | 9.51 | 9.62 | 9.51 | 0 | 0 | 0 |
| 25/09/2025 |
9.52
|
47,900 | 9.77 | 9.85 | 9.48 | 0 | 2,500 | -0.0 |
| 24/09/2025 |
9.77
|
47,100 | 9.45 | 9.80 | 9.40 | 0 | 0 | 0 |
| 23/09/2025 |
9.45
|
58,600 | 9.40 | 9.65 | 9.40 | 0 | 0 | 0 |
| 22/09/2025 |
9.50
|
117,200 | 9.76 | 9.76 | 9.40 | 2,500 | 0 | 0.0 |
| 19/09/2025 |
9.74
|
43,100 | 9.72 | 9.80 | 9.40 | 0 | 20,100 | -0.2 |
| 18/09/2025 |
9.72
|
58,700 | 9.73 | 9.75 | 9.65 | 0 | 0 | 0 |
| 17/09/2025 |
9.71
|
130,900 | 9.85 | 9.85 | 9.70 | 0 | 0 | 0 |
| 16/09/2025 |
9.84
|
100,400 | 10 | 10 | 9.83 | 0 | 0 | 0 |
| 15/09/2025 |
9.89
|
166,000 | 9.99 | 10.20 | 9.89 | 0 | 1,600 | -0.0 |
| 12/09/2025 |
9.97
|
192,200 | 9.81 | 10 | 9.70 | 0 | 3,000 | -0.0 |
| 11/09/2025 |
9.70
|
347,400 | 9.99 | 9.99 | 9.36 | 0 | 28,800 | -0.3 |
| 10/09/2025 |
9.99
|
149,200 | 10.40 | 10.40 | 9.79 | 0 | 0 | 0 |
| 09/09/2025 |
10.10
|
402,200 | 10.30 | 10.30 | 9.76 | 0 | 0 | 0 |
| 08/09/2025 |
10.10
|
487,200 | 10.15 | 10.50 | 10 | 27,900 | 4,400 | 0.2 |
| 05/09/2025 |
10
|
478,100 | 10.65 | 10.65 | 10 | 900 | 4,500 | -0.0 |
| 04/09/2025 |
10.35
|
424,100 | 11.10 | 11.10 | 10 | 0 | 25,200 | -0.3 |
| 03/09/2025 |
10.70
|
877,700 | 11.15 | 11.15 | 10.50 | 4,400 | 900 | 0.0 |
| 29/08/2025 |
10.45
|
349,100 | 10.45 | 10.45 | 10.45 | 0 | 100 | -0.0 |
| 28/08/2025 |
9.79
|
290,100 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
| 27/08/2025 |
9.15
|
1,035,700 | 9.09 | 9.15 | 8.75 | 30,600 | 7,300 | 0.2 |
| 26/08/2025 |
8.56
|
153,300 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 25/08/2025 |
8.50
|
73,300 | 8.63 | 8.65 | 8.40 | 0 | 0 | 0 |
| 22/08/2025 |
8.63
|
313,500 | 8.75 | 8.79 | 8.50 | 2,000 | 19,000 | -0.1 |
| 21/08/2025 |
8.79
|
340,200 | 8.80 | 8.89 | 8.72 | 0 | 700 | -0.0 |
| 20/08/2025 |
8.80
|
331,000 | 8.94 | 8.99 | 8.72 | 0 | 4,100 | -0.0 |
| 19/08/2025 |
8.93
|
356,300 | 8.99 | 9.02 | 8.82 | 7,800 | 2,900 | 0.0 |
| 18/08/2025 |
8.89
|
106,600 | 8.80 | 8.98 | 8.80 | 10,500 | 0 | 0.1 |
| 15/08/2025 |
8.80
|
110,800 | 9.08 | 9.08 | 8.79 | 2,000 | 900 | 0.0 |
| 14/08/2025 |
8.98
|
200,500 | 9.15 | 9.19 | 8.95 | 0 | 19,200 | -0.2 |
| 13/08/2025 |
9
|
457,100 | 8.90 | 9.03 | 8.69 | 2,700 | 2,800 | -0.0 |
| 12/08/2025 |
8.83
|
268,100 | 8.61 | 8.85 | 8.61 | 900 | 900 | 0.0 |
| 11/08/2025 |
8.70
|
254,100 | 8.52 | 8.75 | 8.52 | 2,900 | 18,600 | -0.1 |
| 08/08/2025 |
8.42
|
493,200 | 8.68 | 8.80 | 8.42 | 900 | 1,500 | -0.0 |
| 07/08/2025 |
8.68
|
88,800 | 8.68 | 8.70 | 8.62 | 100 | 17,200 | -0.1 |
| 06/08/2025 |
8.68
|
198,200 | 8.50 | 8.71 | 8.50 | 5,500 | 0 | 0.0 |
| 05/08/2025 |
8.53
|
280,600 | 8.50 | 8.70 | 8.50 | 13,600 | 0 | 0.1 |
| 04/08/2025 |
8.58
|
201,800 | 8.35 | 8.60 | 8.30 | 700 | 0 | 0.0 |
| 01/08/2025 |
8.35
|
126,400 | 8.50 | 8.65 | 8.35 | 0 | 1,300 | -0.0 |
| 31/07/2025 |
8.50
|
291,300 | 8.60 | 8.60 | 8.40 | 0 | 12,600 | -0.1 |
| 30/07/2025 |
8.59
|
153,600 | 8.50 | 8.90 | 8.47 | 100 | 0 | 0.0 |
| 29/07/2025 |
8.58
|
336,500 | 8.93 | 9 | 8.58 | 800 | 0 | 0.0 |
| 28/07/2025 |
8.90
|
677,000 | 8.88 | 8.97 | 8.70 | 12,600 | 0 | 0.1 |
| 25/07/2025 |
8.69
|
236,600 | 8.75 | 8.75 | 8.65 | 0 | 0 | 0 |
| 24/07/2025 |
8.69
|
156,300 | 8.79 | 8.79 | 8.68 | 5,200 | 0 | 0.0 |
| 23/07/2025 |
8.79
|
136,800 | 8.80 | 9 | 8.69 | 0 | 1,400 | -0.0 |
| 22/07/2025 |
8.65
|
301,400 | 8.60 | 8.75 | 8.57 | 100 | 0 | 0.0 |
| 21/07/2025 |
8.70
|
372,300 | 8.99 | 8.99 | 8.70 | 7,000 | 21,400 | -0.1 |
| 18/07/2025 |
9.13
|
137,700 | 9.20 | 9.21 | 9 | 6,600 | 4,200 | 0.0 |
| 17/07/2025 |
9.18
|
185,800 | 9.20 | 9.25 | 9.16 | 3,000 | 200 | 0.0 |
| 16/07/2025 |
9.10
|
65,400 | 9.02 | 9.16 | 9 | 3,300 | 400 | 0.0 |