| 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) |
-0.20 | -2.86% | 369,700 | -5,900 | -0.0 |
6.60
7
6.60
|
|
2 tháng
(2025-10-06) |
-0.90 | -11.69% | 1,130,100 | -12,600 | -0.1 |
6.60
7.70
6.60
|
|
3 tháng
(2025-09-05) |
-1.40 | -17.07% | 2,547,800 | 3,400 | 0.0 |
6.60
8.20
6.60
|
|
6 tháng
(2025-06-09) |
1.60 | 30.77% | 8,479,900 | 8,600 | 0.0 |
4.80
9.10
6.60
|
|
12 tháng
(2024-12-09) |
2 | 41.67% | 10,319,848 | 28,600 | 0.1 |
3.70
9.10
6.60
|
|
24 tháng
(2023-12-15) |
0.40 | 6.25% | 15,836,596 | 27,700 | 0.1 |
3.70
9.10
6.60
|
|
36 tháng
(2022-12-20) |
1.30 | 23.64% | 30,370,677 | 34,800 | 0.1 |
3.70
9.40
6.60
|
|
60 tháng
(2020-12-30) |
3.20 | 88.89% | 105,596,388 | -74,000 | -0.5 |
3.60
18.30
6.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
6.70
|
4,800 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 04/12/2025 |
6.60
|
37,600 | 6.70 | 6.80 | 6.60 | 6,000 | 0 | 0.0 |
| 03/12/2025 |
6.80
|
22,400 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
| 02/12/2025 |
6.70
|
7,400 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 01/12/2025 |
6.80
|
14,600 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 28/11/2025 |
6.70
|
23,100 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 27/11/2025 |
6.70
|
5,800 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 26/11/2025 |
6.80
|
30,300 | 6.60 | 7 | 6.60 | 0 | 100 | -0.0 |
| 25/11/2025 |
6.60
|
28,800 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 24/11/2025 |
6.80
|
9,200 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 21/11/2025 |
6.70
|
10,700 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 20/11/2025 |
6.70
|
5,400 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 19/11/2025 |
6.60
|
16,500 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 18/11/2025 |
6.80
|
52,500 | 6.70 | 6.80 | 6.60 | 0 | 3,300 | -0.0 |
| 17/11/2025 |
6.70
|
19,700 | 6.60 | 6.70 | 6.50 | 0 | 100 | -0.0 |
| 14/11/2025 |
6.60
|
37,000 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 13/11/2025 |
6.80
|
1,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 12/11/2025 |
6.90
|
14,300 | 6.70 | 6.90 | 6.60 | 400 | 0 | 0.0 |
| 11/11/2025 |
6.70
|
7,100 | 6.80 | 6.80 | 6.60 | 0 | 400 | -0.0 |
| 10/11/2025 |
6.60
|
6,900 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 07/11/2025 |
6.60
|
14,300 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 06/11/2025 |
6.90
|
8,700 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
| 05/11/2025 |
6.80
|
6,900 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 04/11/2025 |
7
|
27,100 | 6.80 | 7.10 | 6.60 | 900 | 3,300 | -0.0 |
| 03/11/2025 |
6.80
|
26,600 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 31/10/2025 |
6.90
|
23,100 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 30/10/2025 |
7
|
26,600 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 29/10/2025 |
7.20
|
48,100 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
| 28/10/2025 |
7
|
23,700 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 27/10/2025 |
6.90
|
18,200 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 24/10/2025 |
7
|
14,300 | 7 | 7 | 6.80 | 0 | 2,400 | -0.0 |
| 23/10/2025 |
7.10
|
7,600 | 7.10 | 7.10 | 6.90 | 0 | 100 | -0.0 |
| 22/10/2025 |
7.10
|
17,300 | 7.10 | 7.10 | 6.80 | 0 | 2,900 | -0.0 |
| 21/10/2025 |
7
|
76,900 | 7 | 7.30 | 6.30 | 0 | 900 | -0.0 |
| 20/10/2025 |
7
|
61,100 | 7.50 | 7.50 | 7 | 0 | 400 | -0.0 |
| 17/10/2025 |
7.30
|
29,600 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 16/10/2025 |
7.40
|
47,900 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 15/10/2025 |
7.30
|
25,500 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 14/10/2025 |
7.30
|
56,500 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 13/10/2025 |
7.20
|
47,400 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 10/10/2025 |
7.50
|
25,100 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
| 09/10/2025 |
7.60
|
9,000 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 08/10/2025 |
7.60
|
48,100 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| 07/10/2025 |
7.60
|
29,600 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 06/10/2025 |
7.70
|
98,200 | 7.20 | 7.90 | 7.20 | 0 | 0 | 0 |
| 03/10/2025 |
7.20
|
21,500 | 7.60 | 7.60 | 7.20 | 400 | 1,200 | -0.0 |
| 02/10/2025 |
7.60
|
123,600 | 7.10 | 7.70 | 7.10 | 3,000 | 7,400 | -0.0 |
| 01/10/2025 |
7.10
|
42,700 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 30/09/2025 |
7.10
|
57,800 | 7.30 | 7.30 | 7 | 0 | 800 | -0.0 |
| 29/09/2025 |
7.30
|
33,000 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 26/09/2025 |
7.40
|
32,000 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 25/09/2025 |
7.40
|
29,700 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 24/09/2025 |
7.40
|
50,400 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 23/09/2025 |
7.40
|
39,000 | 7.30 | 7.50 | 7.30 | 5,700 | 0 | 0.0 |
| 22/09/2025 |
7.30
|
53,700 | 7.40 | 7.40 | 7.20 | 2,500 | 1,100 | 0.0 |
| 19/09/2025 |
7.50
|
19,500 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 18/09/2025 |
7.50
|
28,900 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 17/09/2025 |
7.50
|
26,200 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 16/09/2025 |
7.70
|
120,100 | 7.40 | 7.80 | 7.40 | 0 | 0 | 0 |
| 15/09/2025 |
7.70
|
50,500 | 7.80 | 7.80 | 7.50 | 1,500 | 0 | 0.0 |
| 12/09/2025 |
7.70
|
72,100 | 7.60 | 7.80 | 7.10 | 0 | 0 | 0 |
| 11/09/2025 |
7.40
|
126,300 | 7.50 | 7.70 | 7.30 | 5,200 | 4,200 | 0.0 |
| 10/09/2025 |
7.80
|
54,200 | 8.40 | 8.40 | 7.60 | 0 | 1,000 | -0.0 |
| 09/09/2025 |
8
|
77,600 | 7.90 | 8 | 7.50 | 0 | 0 | 0 |
| 08/09/2025 |
7.90
|
228,000 | 8.30 | 8.90 | 7.50 | 10,300 | 0 | 0.1 |
| 05/09/2025 |
8.20
|
130,900 | 8.70 | 8.90 | 8.20 | 3,100 | 0 | 0.0 |
| 04/09/2025 |
8.60
|
150,600 | 10 | 10 | 8.50 | 1,000 | 15,900 | -0.1 |
| 03/09/2025 |
9.10
|
394,400 | 8.30 | 9.10 | 8.30 | 200 | 2,000 | -0.0 |
| 29/08/2025 |
8.30
|
235,400 | 7.60 | 8.30 | 7.60 | 0 | 0 | 0 |
| 28/08/2025 |
7.60
|
271,700 | 7 | 7.70 | 7 | 1,000 | 0 | 0 |
| 27/08/2025 |
7
|
137,300 | 7.20 | 7.40 | 7 | 0 | 0 | 0 |
| 26/08/2025 |
7.20
|
60,000 | 6.80 | 7.20 | 6.80 | 10,800 | 0 | 0.1 |
| 25/08/2025 |
6.80
|
73,700 | 7.40 | 7.40 | 6.70 | 200 | 3,900 | -0.0 |
| 22/08/2025 |
7.40
|
180,000 | 7.70 | 7.70 | 7 | 0 | 7,100 | -0.1 |
| 21/08/2025 |
7.50
|
187,000 | 7.30 | 7.50 | 7.10 | 300 | 300 | 0 |
| 20/08/2025 |
7.10
|
198,700 | 7.60 | 7.80 | 7 | 9,000 | 8,200 | 0.0 |
| 19/08/2025 |
7.70
|
61,900 | 7.60 | 7.70 | 7.50 | 0 | 800 | -0.0 |
| 18/08/2025 |
7.50
|
380,100 | 7.30 | 8 | 7.30 | 8,000 | 100 | 0.1 |
| 15/08/2025 |
7.30
|
97,500 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
| 14/08/2025 |
7.30
|
140,300 | 7.30 | 7.40 | 7.10 | 800 | 0 | 0.0 |
| 13/08/2025 |
7.10
|
66,300 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
| 12/08/2025 |
7.10
|
55,300 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 11/08/2025 |
7.10
|
63,800 | 7.30 | 7.30 | 7.10 | 7,500 | 0 | 0.1 |
| 08/08/2025 |
7.20
|
106,300 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 07/08/2025 |
7.20
|
122,300 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 06/08/2025 |
7.20
|
40,100 | 7.10 | 7.20 | 7 | 1,500 | 0 | 0.0 |
| 05/08/2025 |
7.10
|
219,500 | 7 | 7.40 | 7 | 0 | 1,500 | -0.0 |
| 04/08/2025 |
7
|
69,500 | 7 | 7.10 | 6.90 | 100 | 0 | 0.0 |
| 01/08/2025 |
7.10
|
117,300 | 7.20 | 7.30 | 6.90 | 100 | 0 | 0.0 |
| 31/07/2025 |
7.20
|
103,400 | 7.40 | 7.60 | 7 | 1,500 | 1,500 | -0.0 |
| 30/07/2025 |
7.40
|
129,100 | 7.20 | 7.50 | 6.60 | 0 | 0 | 0 |
| 29/07/2025 |
7.20
|
296,300 | 8.30 | 8.30 | 7.20 | 0 | 0 | 0 |
| 28/07/2025 |
8
|
352,100 | 7.30 | 8 | 7.30 | 1,500 | 1,000 | 0.0 |
| 25/07/2025 |
7.30
|
207,200 | 7.10 | 7.30 | 6.80 | 3,000 | 0 | 0.0 |
| 24/07/2025 |
7.10
|
400,900 | 7.60 | 7.70 | 6.90 | 0 | 0 | 0 |
| 23/07/2025 |
7
|
187,700 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 22/07/2025 |
6.40
|
138,600 | 6 | 6.40 | 6 | 1,000 | 0 | 0.0 |
| 21/07/2025 |
5.90
|
224,500 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
| 18/07/2025 |
5.40
|
48,100 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 17/07/2025 |
5.40
|
60,200 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 16/07/2025 |
5.40
|
29,800 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |