| 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) |
0.24 | 3.74% | 6,261,300 | -24,800 | -0.2 |
6.20
6.80
6.80
|
|
2 tháng
(2025-10-06) |
0.15 | 2.31% | 11,769,800 | -25,100 | -0.2 |
6
6.80
6.80
|
|
3 tháng
(2025-09-05) |
-0.35 | -5% | 18,792,000 | -410,200 | -2.6 |
6
7
6.80
|
|
6 tháng
(2025-06-09) |
0.28 | 4.40% | 52,093,100 | 130,800 | 1.1 |
6
7.39
6.80
|
|
12 tháng
(2024-12-09) |
-0.14 | -2.06% | 119,074,800 | -182,430 | -0.2 |
5.91
7.50
6.80
|
|
24 tháng
(2023-12-15) |
-0.83 | -11.10% | 472,215,800 | -547,571 | -2.0 |
5.91
10.90
6.80
|
|
36 tháng
(2022-12-20) |
-0.70 | -9.52% | 798,074,700 | -2,599,501 | -17.9 |
5.91
10.90
6.80
|
|
60 tháng
(2020-12-30) |
-38.42 | -85.24% | 2,262,457,770 | -10,063,783 | -2.4 |
5.55
58.64
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
7.02
|
1,061,400 | 6.83 | 7.10 | 6.83 | 12,200 | 0 | 0 |
| 04/12/2025 |
6.80
|
504,000 | 6.76 | 6.90 | 6.70 | 9,200 | 6,000 | 0.0 |
| 03/12/2025 |
6.65
|
344,800 | 6.63 | 6.73 | 6.63 | 0 | 1,600 | -0.0 |
| 02/12/2025 |
6.63
|
268,000 | 6.66 | 6.69 | 6.56 | 0 | 3,800 | -0.0 |
| 01/12/2025 |
6.66
|
369,900 | 6.55 | 6.66 | 6.53 | 5,000 | 0 | 0.0 |
| 28/11/2025 |
6.54
|
135,300 | 6.47 | 6.65 | 6.47 | 500 | 100 | 0.0 |
| 27/11/2025 |
6.57
|
169,800 | 6.56 | 6.67 | 6.55 | 0 | 600 | -0.0 |
| 26/11/2025 |
6.55
|
142,400 | 6.57 | 6.65 | 6.55 | 0 | 0 | 0 |
| 25/11/2025 |
6.55
|
442,200 | 6.62 | 6.70 | 6.54 | 0 | 10,000 | -0.1 |
| 24/11/2025 |
6.70
|
310,700 | 6.70 | 6.75 | 6.60 | 0 | 1,800 | -0.0 |
| 21/11/2025 |
6.71
|
567,800 | 6.66 | 6.77 | 6.60 | 0 | 0 | 0 |
| 20/11/2025 |
6.74
|
1,145,900 | 6.49 | 6.81 | 6.41 | 36,900 | 5,900 | 0.2 |
| 19/11/2025 |
6.37
|
165,600 | 6.42 | 6.42 | 6.31 | 0 | 11,300 | -0.1 |
| 18/11/2025 |
6.37
|
267,200 | 6.29 | 6.46 | 6.29 | 0 | 28,400 | -0.2 |
| 17/11/2025 |
6.30
|
277,600 | 6.23 | 6.32 | 6.22 | 2,000 | 700 | 0.0 |
| 14/11/2025 |
6.23
|
193,500 | 6.21 | 6.25 | 6.21 | 6,000 | 0 | 0.0 |
| 13/11/2025 |
6.24
|
184,300 | 6.25 | 6.29 | 6.20 | 32,700 | 0 | 0.2 |
| 12/11/2025 |
6.25
|
216,400 | 6.28 | 6.28 | 6.20 | 7,200 | 0 | 0.0 |
| 11/11/2025 |
6.28
|
168,200 | 6.24 | 6.28 | 6.19 | 0 | 400 | -0.0 |
| 10/11/2025 |
6.20
|
111,900 | 6.25 | 6.25 | 6.17 | 0 | 0 | 0 |
| 07/11/2025 |
6.25
|
328,200 | 6.35 | 6.35 | 6.20 | 2,300 | 3,500 | -0.0 |
| 06/11/2025 |
6.35
|
101,200 | 6.49 | 6.49 | 6.35 | 0 | 24,800 | -0.2 |
| 05/11/2025 |
6.40
|
62,500 | 6.41 | 6.48 | 6.38 | 0 | 800 | -0.0 |
| 04/11/2025 |
6.41
|
287,900 | 6.42 | 6.47 | 6.21 | 3,700 | 27,400 | -0.2 |
| 03/11/2025 |
6.48
|
109,100 | 6.39 | 6.70 | 6.39 | 1,900 | 1,400 | 0.0 |
| 31/10/2025 |
6.60
|
216,300 | 6.74 | 6.74 | 6.60 | 1,500 | 1,000 | 0.0 |
| 30/10/2025 |
6.69
|
543,900 | 6.79 | 6.79 | 6.63 | 23,400 | 7,400 | 0.1 |
| 29/10/2025 |
6.58
|
429,500 | 6.65 | 6.65 | 6.51 | 17,100 | 1,900 | 0.1 |
| 28/10/2025 |
6.26
|
164,800 | 6.19 | 6.26 | 6.19 | 12,200 | 0 | 0.1 |
| 27/10/2025 |
6.20
|
139,500 | 6.20 | 6.22 | 6.19 | 7,400 | 1,000 | 0.0 |
| 24/10/2025 |
6.20
|
140,100 | 6.25 | 6.25 | 6.18 | 0 | 0 | 0 |
| 23/10/2025 |
6.22
|
107,100 | 6.10 | 6.39 | 6.10 | 0 | 2,200 | -0.0 |
| 22/10/2025 |
6.20
|
317,700 | 6.15 | 6.20 | 6.14 | 0 | 0 | 0 |
| 21/10/2025 |
6.12
|
375,700 | 6.01 | 6.13 | 6 | 1,600 | 0 | 0.0 |
| 20/10/2025 |
6
|
406,200 | 6.21 | 6.23 | 6 | 100 | 700 | -0.0 |
| 17/10/2025 |
6.21
|
261,700 | 6.20 | 6.24 | 6.18 | 100 | 900 | -0.0 |
| 16/10/2025 |
6.20
|
170,500 | 6.26 | 6.26 | 6.16 | 0 | 4,500 | -0.0 |
| 15/10/2025 |
6.19
|
261,400 | 6.23 | 6.26 | 6.17 | 2,300 | 4,700 | -0.0 |
| 14/10/2025 |
6.23
|
444,300 | 6.33 | 6.35 | 6.20 | 1,100 | 28,000 | -0.2 |
| 13/10/2025 |
6.33
|
324,900 | 6.39 | 6.40 | 6.33 | 3,400 | 0 | 0.0 |
| 10/10/2025 |
6.39
|
231,500 | 6.38 | 6.41 | 6.36 | 3,000 | 100 | 0.0 |
| 09/10/2025 |
6.40
|
136,300 | 6.41 | 6.45 | 6.36 | 0 | 0 | 0 |
| 08/10/2025 |
6.41
|
238,700 | 6.45 | 6.50 | 6.40 | 3,600 | 18,100 | -0.1 |
| 07/10/2025 |
6.43
|
88,600 | 6.41 | 6.64 | 6.41 | 1,000 | 7,000 | -0.0 |
| 06/10/2025 |
6.50
|
400,700 | 6.32 | 6.53 | 6.31 | 6,200 | 7,300 | -0.0 |
| 03/10/2025 |
6.30
|
232,400 | 6.39 | 6.39 | 6.30 | 0 | 22,100 | -0.1 |
| 02/10/2025 |
6.39
|
151,200 | 6.43 | 6.53 | 6.36 | 0 | 55,700 | -0.4 |
| 01/10/2025 |
6.43
|
376,000 | 6.46 | 6.46 | 6.30 | 1,000 | 34,000 | -0.2 |
| 30/09/2025 |
6.42
|
499,500 | 6.61 | 6.64 | 6.41 | 1,600 | 55,100 | -0.3 |
| 29/09/2025 |
6.61
|
168,900 | 6.71 | 6.73 | 6.61 | 1,600 | 18,000 | -0.1 |
| 26/09/2025 |
6.71
|
577,800 | 6.60 | 6.82 | 6.55 | 56,000 | 2,100 | 0.4 |
| 25/09/2025 |
6.60
|
129,200 | 6.58 | 6.64 | 6.58 | 0 | 2,900 | -0.0 |
| 24/09/2025 |
6.58
|
128,100 | 6.60 | 6.60 | 6.48 | 0 | 12,700 | -0.1 |
| 23/09/2025 |
6.60
|
141,900 | 6.50 | 6.60 | 6.50 | 0 | 22,700 | -0.1 |
| 22/09/2025 |
6.55
|
396,800 | 6.65 | 6.65 | 6.47 | 1,400 | 91,000 | -0.6 |
| 19/09/2025 |
6.65
|
134,400 | 6.74 | 6.75 | 6.64 | 0 | 24,800 | -0.2 |
| 18/09/2025 |
6.65
|
248,400 | 6.73 | 6.75 | 6.64 | 0 | 61,800 | -0.4 |
| 17/09/2025 |
6.71
|
438,600 | 6.73 | 6.80 | 6.71 | 0 | 34,600 | -0.2 |
| 16/09/2025 |
6.73
|
181,400 | 6.78 | 6.82 | 6.73 | 19,300 | 17,500 | 0.0 |
| 15/09/2025 |
6.78
|
252,400 | 6.79 | 6.79 | 6.71 | 76,000 | 18,200 | 0.4 |
| 12/09/2025 |
6.68
|
195,900 | 6.67 | 6.71 | 6.63 | 17,600 | 9,300 | 0.1 |
| 11/09/2025 |
6.64
|
668,300 | 6.71 | 6.74 | 6.48 | 20,900 | 115,500 | -0.6 |
| 10/09/2025 |
6.75
|
457,600 | 6.75 | 6.80 | 6.65 | 0 | 142,900 | -1.0 |
| 09/09/2025 |
6.79
|
541,900 | 6.83 | 6.85 | 6.71 | 0 | 63,100 | -0.4 |
| 08/09/2025 |
6.83
|
298,600 | 7 | 7 | 6.83 | 300 | 41,200 | -0.3 |
| 05/09/2025 |
7
|
802,900 | 6.92 | 7.05 | 6.92 | 264,400 | 0 | 1.9 |
| 04/09/2025 |
6.92
|
274,600 | 6.95 | 7.01 | 6.90 | 20,000 | 1,600 | 0.1 |
| 03/09/2025 |
6.90
|
167,600 | 6.83 | 6.98 | 6.83 | 15,800 | 1,500 | 0.1 |
| 29/08/2025 |
6.83
|
327,000 | 6.85 | 6.93 | 6.83 | 8,400 | 0 | 0.1 |
| 28/08/2025 |
6.84
|
179,700 | 6.85 | 6.90 | 6.83 | 100 | 0 | 0 |
| 27/08/2025 |
6.82
|
212,900 | 6.77 | 6.90 | 6.77 | 7,900 | 2,700 | 0.0 |
| 26/08/2025 |
6.79
|
266,500 | 6.76 | 6.90 | 6.76 | 0 | 25,300 | -0.2 |
| 25/08/2025 |
6.78
|
237,900 | 6.71 | 7.08 | 6.71 | 0 | 28,000 | -0.2 |
| 22/08/2025 |
6.81
|
1,013,000 | 7.08 | 7.08 | 6.74 | 800 | 100,300 | -0.7 |
| 21/08/2025 |
7.02
|
403,500 | 7.08 | 7.15 | 7.02 | 3,700 | 14,200 | -0.1 |
| 20/08/2025 |
7.06
|
743,500 | 7.13 | 7.19 | 7.02 | 4,200 | 53,900 | -0.4 |
| 19/08/2025 |
7.17
|
813,200 | 7.13 | 7.29 | 7.08 | 97,700 | 26,200 | 0.5 |
| 18/08/2025 |
7.10
|
588,400 | 7.18 | 7.23 | 7.09 | 400 | 20,100 | -0.1 |
| 15/08/2025 |
7.23
|
533,500 | 7.40 | 7.40 | 7.10 | 0 | 68,400 | -0.5 |
| 14/08/2025 |
7.39
|
1,317,900 | 7.26 | 7.54 | 7.16 | 38,900 | 9,200 | 0.2 |
| 13/08/2025 |
7.21
|
866,300 | 7.23 | 7.23 | 7.10 | 62,800 | 3,300 | 0.4 |
| 12/08/2025 |
7.21
|
406,200 | 7.28 | 7.30 | 7.15 | 30,100 | 0 | 0.2 |
| 11/08/2025 |
7.25
|
556,400 | 7.26 | 7.30 | 7.10 | 39,500 | 10,800 | 0.2 |
| 08/08/2025 |
7.24
|
847,500 | 7.19 | 7.38 | 7.16 | 20,400 | 48,700 | -0.2 |
| 07/08/2025 |
7.19
|
584,400 | 7.19 | 7.25 | 7.12 | 32,600 | 0 | 0.2 |
| 06/08/2025 |
7.10
|
401,100 | 7.08 | 7.16 | 7.07 | 39,100 | 0 | 0.3 |
| 05/08/2025 |
7.05
|
1,050,900 | 7.11 | 7.19 | 7 | 114,000 | 18,100 | 0.7 |
| 04/08/2025 |
7.10
|
569,000 | 7.10 | 7.22 | 7.02 | 36,700 | 22,400 | 0.1 |
| 01/08/2025 |
7.09
|
722,100 | 7.35 | 7.35 | 7.05 | 24,000 | 8,100 | 0.1 |
| 31/07/2025 |
7.32
|
1,485,200 | 7.22 | 7.48 | 7.22 | 9,700 | 30,700 | -0.2 |
| 30/07/2025 |
7.02
|
1,391,600 | 6.57 | 7.02 | 6.57 | 35,900 | 5,100 | 0.2 |
| 29/07/2025 |
6.57
|
836,000 | 6.90 | 6.95 | 6.50 | 34,600 | 28,500 | 0.0 |
| 28/07/2025 |
6.90
|
937,800 | 6.99 | 6.99 | 6.79 | 202,100 | 3,300 | 1.4 |
| 25/07/2025 |
6.79
|
422,000 | 6.88 | 6.98 | 6.78 | 700 | 9,600 | -0.1 |
| 24/07/2025 |
6.88
|
1,111,100 | 6.75 | 7.06 | 6.75 | 35,500 | 45,200 | -0.1 |
| 23/07/2025 |
6.69
|
526,000 | 6.70 | 6.76 | 6.65 | 43,200 | 28,000 | 0.1 |
| 22/07/2025 |
6.66
|
354,700 | 6.70 | 6.74 | 6.61 | 8,400 | 5,000 | 0.0 |
| 21/07/2025 |
6.70
|
430,400 | 6.85 | 6.85 | 6.65 | 9,700 | 0 | 0.1 |
| 18/07/2025 |
6.77
|
832,700 | 6.75 | 6.79 | 6.67 | 71,000 | 0 | 0.5 |
| 17/07/2025 |
6.71
|
915,100 | 6.67 | 6.89 | 6.62 | 32,100 | 45,200 | -0.1 |
| 16/07/2025 |
6.57
|
457,900 | 6.51 | 6.60 | 6.51 | 21,100 | 0 | 0.1 |