| 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) |
-0.50 | -4.72% | 13,500 | -5,900 | -0.1 |
9.40
10.90
10.50
|
|
2 tháng
(2025-10-06) |
-0.90 | -8.18% | 16,900 | -7,200 | -0.1 |
9.40
11
10.50
|
|
3 tháng
(2025-09-05) |
-0.90 | -8.18% | 28,100 | -8,600 | -0.1 |
9.40
11
10.50
|
|
6 tháng
(2025-06-09) |
0.10 | 1% | 70,400 | -8,600 | -0.1 |
9.40
12
10.50
|
|
12 tháng
(2024-12-09) |
-1.30 | -11.40% | 492,892 | -8,600 | -0.1 |
9.40
13.40
10.50
|
|
24 tháng
(2023-12-15) |
0.20 | 2.02% | 887,010 | -9,600 | -0.1 |
8.80
13.80
10.50
|
|
36 tháng
(2022-12-20) |
-6.40 | -38.79% | 1,477,008 | -9,100 | -0.1 |
8.50
17.70
10.50
|
|
60 tháng
(2020-12-30) |
4.88 | 93.64% | 2,647,379 | -15,400 | -0.2 |
5.22
20
10.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
10.90
|
5,400 | 10.50 | 10.90 | 10.20 | 0 | 1,300 | 0 |
| 04/12/2025 |
10.50
|
1,500 | 10 | 10.50 | 10 | 0 | 1,000 | -0.0 |
| 03/12/2025 |
10.10
|
5,700 | 9.30 | 10.10 | 9.30 | 0 | 500 | -0.0 |
| 02/12/2025 |
10.20
|
300 | 10.50 | 10.50 | 9.50 | 0 | 200 | -0.0 |
| 01/12/2025 |
10.40
|
200 | 9.60 | 10.40 | 9.60 | 0 | 200 | -0.0 |
| 28/11/2025 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 27/11/2025 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 26/11/2025 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 25/11/2025 |
10.90
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 24/11/2025 |
10.40
|
100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 21/11/2025 |
10.40
|
400 | 9.30 | 10.40 | 9.30 | 0 | 0 | 0 |
| 20/11/2025 |
10.70
|
100 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 19/11/2025 |
10.30
|
600 | 10 | 10.80 | 9.40 | 0 | 0 | 0 |
| 18/11/2025 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 17/11/2025 |
9.40
|
5,500 | 9.30 | 9.40 | 9.30 | 0 | 5,000 | -0.0 |
| 14/11/2025 |
10.30
|
200 | 9.20 | 10.30 | 9.20 | 0 | 0 | 0 |
| 13/11/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 12/11/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 11/11/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 10/11/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 07/11/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 06/11/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 05/11/2025 |
10.60
|
200 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 04/11/2025 |
10.60
|
100 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 03/11/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 31/10/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 30/10/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 29/10/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 28/10/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 27/10/2025 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 100 | -0.0 |
| 24/10/2025 |
10.30
|
1,300 | 9.70 | 10.30 | 9.60 | 0 | 1,100 | -0.0 |
| 23/10/2025 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 22/10/2025 |
10.40
|
100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 21/10/2025 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 20/10/2025 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 17/10/2025 |
10
|
1,100 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 16/10/2025 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 15/10/2025 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 14/10/2025 |
10.10
|
200 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 13/10/2025 |
10.30
|
500 | 10.70 | 10.70 | 9.50 | 0 | 100 | -0.0 |
| 10/10/2025 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 09/10/2025 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 08/10/2025 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 07/10/2025 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 06/10/2025 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 03/10/2025 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 02/10/2025 |
11
|
200 | 11 | 11 | 11 | 0 | 0 | 0 |
| 01/10/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 30/09/2025 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 29/09/2025 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 26/09/2025 |
10
|
1,600 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
| 25/09/2025 |
10.70
|
100 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 24/09/2025 |
10.70
|
900 | 9.60 | 10.70 | 9.60 | 0 | 0 | 0 |
| 23/09/2025 |
10.80
|
300 | 9.60 | 10.80 | 9.60 | 0 | 200 | -0.0 |
| 22/09/2025 |
10.80
|
1,300 | 10.80 | 10.80 | 10.80 | 0 | 400 | -0.0 |
| 19/09/2025 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 18/09/2025 |
10.80
|
500 | 10.80 | 10.80 | 10.80 | 0 | 300 | -0.0 |
| 17/09/2025 |
10.80
|
300 | 10.80 | 10.80 | 10.80 | 0 | 300 | -0.0 |
| 16/09/2025 |
10.80
|
400 | 9.60 | 10.80 | 9.60 | 0 | 0 | 0 |
| 15/09/2025 |
11
|
1,000 | 10.80 | 11 | 10.80 | 0 | 200 | -0.0 |
| 12/09/2025 |
11
|
100 | 11 | 11 | 11 | 0 | 0 | 0 |
| 11/09/2025 |
11
|
100 | 11 | 11 | 11 | 0 | 0 | 0 |
| 10/09/2025 |
10.90
|
300 | 9.30 | 10.90 | 9.20 | 0 | 0 | 0 |
| 09/09/2025 |
10.90
|
200 | 9.70 | 10.90 | 9.70 | 0 | 0 | 0 |
| 08/09/2025 |
11
|
3,600 | 10.90 | 11 | 10.90 | 0 | 0 | 0 |
| 05/09/2025 |
11
|
100 | 11 | 11 | 11 | 0 | 0 | 0 |
| 04/09/2025 |
11.40
|
1,000 | 12 | 12 | 9.80 | 0 | 0 | 0 |
| 03/09/2025 |
11.90
|
200 | 10.60 | 11.90 | 10.60 | 0 | 0 | 0 |
| 29/08/2025 |
12
|
3,900 | 9.70 | 12 | 9.70 | 0 | 0 | 0 |
| 28/08/2025 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 27/08/2025 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 26/08/2025 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 25/08/2025 |
10.70
|
100 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 22/08/2025 |
10.70
|
1,000 | 9.70 | 10.70 | 9.70 | 0 | 0 | 0 |
| 21/08/2025 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 20/08/2025 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 19/08/2025 |
10.90
|
400 | 10.60 | 10.90 | 10.60 | 0 | 0 | 0 |
| 18/08/2025 |
11
|
800 | 10.50 | 11.30 | 10.20 | 0 | 0 | 0 |
| 15/08/2025 |
11.70
|
100 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 14/08/2025 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 13/08/2025 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 12/08/2025 |
10.80
|
700 | 10.90 | 11 | 10.80 | 0 | 0 | 0 |
| 11/08/2025 |
11.10
|
1,600 | 9.60 | 11.70 | 9.60 | 0 | 0 | 0 |
| 08/08/2025 |
11
|
400 | 11.20 | 11.20 | 11 | 0 | 0 | 0 |
| 07/08/2025 |
10.80
|
700 | 10.20 | 11.40 | 10.20 | 0 | 0 | 0 |
| 06/08/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 05/08/2025 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 04/08/2025 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 01/08/2025 |
10.20
|
1,400 | 9.90 | 10.20 | 9.90 | 0 | 0 | 0 |
| 31/07/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 30/07/2025 |
10.10
|
1,100 | 10.60 | 10.60 | 9.60 | 0 | 0 | 0 |
| 29/07/2025 |
10.60
|
200 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 |
| 28/07/2025 |
10
|
2,700 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
| 25/07/2025 |
10.80
|
2,300 | 9.60 | 10.80 | 9.60 | 0 | 0 | 0 |
| 24/07/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 23/07/2025 |
10.20
|
2,900 | 12 | 12 | 10.20 | 0 | 0 | 0 |
| 22/07/2025 |
10.80
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 21/07/2025 |
10.40
|
3,000 | 10 | 10.40 | 9.50 | 0 | 0 | 0 |
| 18/07/2025 |
10.20
|
1,900 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 17/07/2025 |
10.20
|
4,200 | 9.50 | 10.20 | 9.50 | 0 | 0 | 0 |
| 16/07/2025 |
11.90
|
3,100 | 10.20 | 11.90 | 10.20 | 0 | 0 | 0 |