| 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) |
0.34 | 4.19% | 55,013,900 | -318,400 | -2.9 |
7.80
8.68
8.62
|
|
2 tháng
(2025-10-06) |
0.15 | 1.81% | 95,050,200 | -321,900 | -2.9 |
7.39
8.68
8.62
|
|
3 tháng
(2025-09-05) |
0.30 | 3.68% | 149,276,800 | 1,181,400 | 9.8 |
7.39
8.68
8.62
|
|
6 tháng
(2025-06-09) |
1.26 | 17.50% | 364,240,300 | -611,300 | 4.8 |
7.05
8.80
8.62
|
|
12 tháng
(2024-12-09) |
0.06 | 0.69% | 581,641,000 | 667,766 | 5.5 |
6.16
8.80
8.62
|
|
24 tháng
(2023-12-15) |
-0.51 | -5.67% | 1,535,521,300 | -8,648,332 | -103.4 |
6.16
11.91
8.62
|
|
36 tháng
(2022-12-20) |
1.57 | 22.70% | 2,724,290,800 | -9,871,492 | -112.6 |
6.16
11.96
8.62
|
|
60 tháng
(2020-12-30) |
-3.80 | -30.99% | 5,347,465,000 | -16,343,123 | -237.9 |
5.46
21.89
8.62
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
8.70
|
2,958,500 | 8.70 | 8.78 | 8.65 | 464,400 | 187,300 | 0 |
| 04/12/2025 |
8.62
|
5,511,000 | 8.52 | 8.86 | 8.49 | 98,500 | 661,400 | -4.9 |
| 03/12/2025 |
8.46
|
3,739,000 | 8.40 | 8.65 | 8.40 | 130,500 | 449,200 | -2.7 |
| 02/12/2025 |
8.40
|
1,561,900 | 8.44 | 8.45 | 8.32 | 79,400 | 178,000 | -0.8 |
| 01/12/2025 |
8.40
|
3,008,500 | 8.35 | 8.64 | 8.35 | 225,500 | 338,200 | -1.0 |
| 28/11/2025 |
8.35
|
2,203,900 | 8.39 | 8.52 | 8.30 | 177,800 | 99,000 | 0.7 |
| 27/11/2025 |
8.39
|
2,209,100 | 8.45 | 8.55 | 8.31 | 99,800 | 232,200 | -1.1 |
| 26/11/2025 |
8.39
|
1,541,600 | 8.35 | 8.43 | 8.32 | 218,200 | 129,000 | 0.7 |
| 25/11/2025 |
8.31
|
3,078,200 | 8.37 | 8.49 | 8.30 | 507,600 | 119,700 | 3.2 |
| 24/11/2025 |
8.35
|
4,654,800 | 8.60 | 8.68 | 8.35 | 0 | 0 | 0 |
| 21/11/2025 |
8.60
|
2,344,400 | 8.59 | 8.72 | 8.44 | 110,600 | 334,700 | -1.9 |
| 20/11/2025 |
8.68
|
11,712,900 | 8.20 | 8.76 | 8.20 | 221,800 | 183,800 | 0.3 |
| 19/11/2025 |
8.19
|
1,391,200 | 8.19 | 8.23 | 8.12 | 8,000 | 53,900 | -0.4 |
| 18/11/2025 |
8.18
|
3,943,400 | 8.06 | 8.39 | 8.05 | 96,600 | 250,500 | -1.3 |
| 17/11/2025 |
8.05
|
1,575,100 | 7.95 | 8.12 | 7.92 | 114,300 | 49,500 | 0.5 |
| 14/11/2025 |
7.90
|
1,460,000 | 7.97 | 7.97 | 7.88 | 42,000 | 18,900 | 0.2 |
| 13/11/2025 |
7.96
|
935,400 | 8.02 | 8.03 | 7.96 | 22,200 | 22,600 | -0.0 |
| 12/11/2025 |
8.02
|
1,017,300 | 7.91 | 8.02 | 7.90 | 179,700 | 18,600 | 1.3 |
| 11/11/2025 |
7.91
|
957,300 | 7.85 | 7.91 | 7.79 | 21,800 | 89,200 | -0.5 |
| 10/11/2025 |
7.80
|
1,472,100 | 7.95 | 8.06 | 7.80 | 27,000 | 80,100 | -0.4 |
| 07/11/2025 |
7.95
|
1,041,500 | 8.12 | 8.14 | 7.93 | 41,700 | 78,800 | -0.3 |
| 06/11/2025 |
8.12
|
1,203,900 | 8.08 | 8.15 | 8.04 | 108,200 | 33,100 | 0.6 |
| 05/11/2025 |
8.07
|
943,700 | 8.09 | 8.15 | 8.03 | 14,000 | 102,900 | -0.7 |
| 04/11/2025 |
8.12
|
3,018,700 | 8 | 8.30 | 7.79 | 326,800 | 230,000 | 0.8 |
| 03/11/2025 |
8
|
2,105,000 | 8.15 | 8.19 | 8 | 225,000 | 68,000 | 1.3 |
| 31/10/2025 |
8.15
|
1,616,900 | 8.23 | 8.31 | 8.15 | 250,800 | 101,400 | 1.2 |
| 30/10/2025 |
8.23
|
3,368,300 | 8.12 | 8.30 | 8.08 | 604,300 | 140,200 | 3.8 |
| 29/10/2025 |
8.04
|
2,962,000 | 7.75 | 8.08 | 7.75 | 535,900 | 142,400 | 3.1 |
| 28/10/2025 |
7.61
|
1,169,000 | 7.59 | 7.65 | 7.51 | 78,300 | 132,400 | -0.4 |
| 27/10/2025 |
7.59
|
794,400 | 7.65 | 7.75 | 7.59 | 30,100 | 40,600 | -0.1 |
| 24/10/2025 |
7.64
|
879,600 | 7.70 | 7.70 | 7.55 | 52,800 | 84,700 | -0.2 |
| 23/10/2025 |
7.69
|
927,400 | 7.67 | 7.79 | 7.67 | 101,800 | 30,900 | 0.5 |
| 22/10/2025 |
7.63
|
880,100 | 7.65 | 7.65 | 7.52 | 64,700 | 39,800 | 0.2 |
| 21/10/2025 |
7.55
|
3,762,900 | 7.44 | 7.67 | 7.39 | 424,900 | 330,900 | 0.7 |
| 20/10/2025 |
7.39
|
3,842,100 | 7.92 | 8.02 | 7.39 | 53,400 | 392,800 | -2.7 |
| 17/10/2025 |
7.94
|
1,350,800 | 8 | 8.04 | 7.94 | 3,200 | 45,100 | -0.3 |
| 16/10/2025 |
7.98
|
1,556,600 | 8 | 8.04 | 7.94 | 22,900 | 37,800 | -0.1 |
| 15/10/2025 |
7.95
|
2,200,000 | 7.99 | 8.07 | 7.94 | 76,900 | 297,300 | -1.8 |
| 14/10/2025 |
7.99
|
2,694,200 | 8.14 | 8.18 | 7.99 | 51,100 | 268,900 | -1.8 |
| 13/10/2025 |
8.12
|
2,528,900 | 8.12 | 8.20 | 8.10 | 12,400 | 269,600 | -2.1 |
| 10/10/2025 |
8.22
|
1,530,500 | 8.23 | 8.28 | 8.15 | 58,500 | 8,400 | 0.4 |
| 09/10/2025 |
8.22
|
979,100 | 8.20 | 8.30 | 8.19 | 0 | 0 | 0 |
| 08/10/2025 |
8.20
|
1,265,900 | 8.25 | 8.27 | 8.14 | 2,900 | 136,100 | -1.1 |
| 07/10/2025 |
8.18
|
1,468,400 | 8.37 | 8.37 | 8.18 | 600 | 109,900 | -0.9 |
| 06/10/2025 |
8.31
|
2,154,200 | 8.20 | 8.32 | 8.16 | 126,100 | 102,900 | 0.2 |
| 03/10/2025 |
8.15
|
1,722,900 | 8.17 | 8.21 | 8.08 | 0 | 0 | 0 |
| 02/10/2025 |
8.17
|
1,838,500 | 8.38 | 8.44 | 8.13 | 0 | 110,400 | -0.9 |
| 01/10/2025 |
8.38
|
1,208,200 | 8.25 | 8.38 | 8.19 | 58,700 | 139,700 | -0.7 |
| 30/09/2025 |
8.20
|
3,446,700 | 8.45 | 8.45 | 8.14 | 46,500 | 442,700 | -3.3 |
| 29/09/2025 |
8.40
|
2,455,300 | 8.62 | 8.62 | 8.35 | 0 | 224,700 | -1.9 |
| 26/09/2025 |
8.59
|
10,328,400 | 8.20 | 8.69 | 8.11 | 1,702,000 | 193,000 | 12.8 |
| 25/09/2025 |
8.21
|
1,661,100 | 8.15 | 8.27 | 8.11 | 359,200 | 64,000 | 2.4 |
| 24/09/2025 |
8.11
|
1,161,200 | 8.10 | 8.13 | 8.04 | 71,500 | 141,100 | -0.6 |
| 23/09/2025 |
8.09
|
575,900 | 8.04 | 8.10 | 8.04 | 14,000 | 56,100 | -0.3 |
| 22/09/2025 |
8.03
|
2,163,300 | 8.13 | 8.18 | 8 | 91,700 | 230,200 | -1.1 |
| 19/09/2025 |
8.13
|
1,267,000 | 8.18 | 8.21 | 8.12 | 94,900 | 23,400 | 0.6 |
| 18/09/2025 |
8.18
|
2,010,700 | 8.30 | 8.31 | 8.17 | 30,500 | 319,400 | -2.4 |
| 17/09/2025 |
8.27
|
2,763,600 | 8.27 | 8.43 | 8.23 | 344,500 | 70,400 | 2.3 |
| 16/09/2025 |
8.22
|
2,591,400 | 8.38 | 8.40 | 8.22 | 57,700 | 169,400 | -0.9 |
| 15/09/2025 |
8.35
|
3,097,100 | 8.18 | 8.35 | 8.15 | 481,600 | 48,800 | 3.6 |
| 12/09/2025 |
8.12
|
1,958,600 | 8.04 | 8.14 | 8.01 | 528,500 | 12,200 | 4.2 |
| 11/09/2025 |
7.98
|
2,394,500 | 8.06 | 8.10 | 7.90 | 185,300 | 284,300 | -0.8 |
| 10/09/2025 |
8.06
|
1,059,400 | 8.08 | 8.12 | 8 | 91,000 | 32,100 | 0.5 |
| 09/09/2025 |
8.01
|
2,604,300 | 8 | 8.12 | 7.93 | 88,300 | 204,300 | -0.9 |
| 08/09/2025 |
8
|
3,740,800 | 8.16 | 8.25 | 7.99 | 117,000 | 211,600 | -0.8 |
| 05/09/2025 |
8.16
|
4,177,700 | 8.35 | 8.49 | 8.16 | 191,400 | 73,200 | 1.0 |
| 04/09/2025 |
8.30
|
2,729,900 | 8.26 | 8.39 | 8.25 | 324,700 | 16,300 | 2.6 |
| 03/09/2025 |
8.22
|
2,178,600 | 8.16 | 8.26 | 8.14 | 212,100 | 10,000 | 1.7 |
| 29/08/2025 |
8.12
|
1,981,100 | 8.16 | 8.20 | 8.11 | 4,200 | 34,600 | -0.2 |
| 28/08/2025 |
8.17
|
1,178,500 | 8.11 | 8.18 | 8.10 | 33,900 | 33,100 | 0 |
| 27/08/2025 |
8.08
|
2,474,100 | 8.09 | 8.19 | 8.06 | 500 | 60,000 | -0.5 |
| 26/08/2025 |
8.01
|
1,555,700 | 7.90 | 8.01 | 7.89 | 53,600 | 28,500 | 0.2 |
| 25/08/2025 |
7.91
|
2,071,200 | 8 | 8 | 7.85 | 18,500 | 139,100 | -1.0 |
| 22/08/2025 |
7.87
|
4,426,800 | 8.02 | 8.02 | 7.80 | 66,700 | 147,900 | -0.6 |
| 21/08/2025 |
8.05
|
4,266,300 | 8.29 | 8.29 | 8 | 29,300 | 64,800 | -0.3 |
| 20/08/2025 |
8.20
|
5,298,100 | 8.52 | 8.52 | 8 | 260,200 | 149,100 | 0.9 |
| 19/08/2025 |
8.50
|
3,300,500 | 8.47 | 8.64 | 8.41 | 143,700 | 241,700 | -0.8 |
| 18/08/2025 |
8.45
|
3,928,100 | 8.45 | 8.52 | 8.36 | 72,900 | 440,000 | -3.1 |
| 15/08/2025 |
8.42
|
7,460,800 | 8.80 | 8.83 | 8.40 | 130,700 | 869,200 | -6.3 |
| 14/08/2025 |
8.76
|
5,809,800 | 8.85 | 8.93 | 8.73 | 289,000 | 167,800 | 1.1 |
| 13/08/2025 |
8.75
|
5,596,200 | 8.60 | 8.75 | 8.50 | 475,700 | 161,100 | 2.7 |
| 12/08/2025 |
8.54
|
5,024,200 | 8.71 | 8.73 | 8.50 | 114,300 | 179,800 | -0.6 |
| 11/08/2025 |
8.68
|
3,718,200 | 8.80 | 8.80 | 8.61 | 25,200 | 235,100 | -1.8 |
| 08/08/2025 |
8.61
|
5,349,700 | 8.55 | 8.82 | 8.53 | 327,200 | 313,300 | 0.1 |
| 07/08/2025 |
8.54
|
3,575,600 | 8.55 | 8.65 | 8.48 | 180,700 | 472,800 | -2.5 |
| 06/08/2025 |
8.45
|
2,830,500 | 8.43 | 8.54 | 8.40 | 146,100 | 371,300 | -1.9 |
| 05/08/2025 |
8.38
|
8,710,500 | 8.60 | 8.66 | 8.15 | 0 | 0 | 0 |
| 04/08/2025 |
8.60
|
3,821,600 | 8.55 | 8.69 | 8.40 | 274,800 | 153,400 | 1.0 |
| 01/08/2025 |
8.51
|
5,356,600 | 8.90 | 8.90 | 8.45 | 397,100 | 466,700 | -0.7 |
| 31/07/2025 |
8.80
|
12,026,000 | 8.70 | 8.92 | 8.64 | 573,600 | 766,600 | -1.7 |
| 30/07/2025 |
8.34
|
8,540,800 | 7.80 | 8.34 | 7.79 | 304,500 | 298,700 | 0.0 |
| 29/07/2025 |
7.80
|
7,724,700 | 8.28 | 8.35 | 7.80 | 509,300 | 505,000 | 0.0 |
| 28/07/2025 |
8.21
|
4,830,200 | 8.17 | 8.30 | 8.16 | 465,200 | 210,400 | 2.1 |
| 25/07/2025 |
8.14
|
4,322,400 | 8.25 | 8.30 | 8.12 | 13,300 | 305,100 | -2.4 |
| 24/07/2025 |
8.24
|
6,240,400 | 8 | 8.40 | 8 | 141,300 | 520,800 | -3.2 |
| 23/07/2025 |
7.89
|
5,108,600 | 7.77 | 7.89 | 7.74 | 1,068,600 | 172,900 | 7.0 |
| 22/07/2025 |
7.68
|
2,312,700 | 7.68 | 7.73 | 7.62 | 259,800 | 145,200 | 0.9 |
| 21/07/2025 |
7.68
|
3,726,500 | 7.76 | 7.84 | 7.68 | 222,600 | 40,300 | 1.4 |
| 18/07/2025 |
7.76
|
3,295,400 | 7.87 | 7.90 | 7.74 | 45,000 | 129,600 | -0.7 |
| 17/07/2025 |
7.77
|
4,709,400 | 7.65 | 7.84 | 7.65 | 379,500 | 119,200 | 2.0 |
| 16/07/2025 |
7.63
|
2,488,100 | 7.62 | 7.72 | 7.55 | 28,400 | 54,100 | -0.2 |