| 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) |
-2.70 | -22.13% | 270,500 | -19,200 | -0.2 |
9
12.20
9.50
|
|
2 tháng
(2025-10-06) |
-3.10 | -24.60% | 604,200 | -19,200 | -0.2 |
9
13.40
9.50
|
|
3 tháng
(2025-09-05) |
4.60 | 93.88% | 3,341,700 | -800 | -0.0 |
4.90
13.60
9.50
|
|
6 tháng
(2025-06-09) |
5 | 111.11% | 3,829,600 | -44,800 | -0.2 |
4.30
13.60
9.50
|
|
12 tháng
(2024-12-09) |
5 | 111.11% | 5,275,884 | -44,700 | -0.2 |
3.90
13.60
9.50
|
|
24 tháng
(2023-12-15) |
3.50 | 58.33% | 8,728,483 | -1,700 | 0.1 |
3.90
13.60
9.50
|
|
36 tháng
(2022-12-20) |
6.10 | 179.41% | 13,385,922 | 1,200 | 0.3 |
3
13.60
9.50
|
|
60 tháng
(2020-12-30) |
5.70 | 150% | 31,992,999 | 5,330 | 0.4 |
2.70
13.60
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
9.70
|
21,300 | 9.90 | 10.30 | 9.40 | 1,200 | 0 | 0 |
| 04/12/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 03/12/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 02/12/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 01/12/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 28/11/2025 |
9.50
|
87,500 | 9 | 9.70 | 8.10 | 0 | 19,200 | -0.2 |
| 27/11/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 26/11/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 25/11/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 24/11/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 21/11/2025 |
9
|
26,700 | 9.90 | 10.70 | 9 | 0 | 0 | 0 |
| 20/11/2025 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 19/11/2025 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 18/11/2025 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 17/11/2025 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 14/11/2025 |
9.90
|
124,500 | 10.20 | 10.20 | 9.90 | 0 | 0 | 0 |
| 13/11/2025 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 12/11/2025 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 11/11/2025 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 10/11/2025 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 07/11/2025 |
11
|
31,800 | 11.40 | 11.50 | 11 | 0 | 0 | 0 |
| 06/11/2025 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
| 05/11/2025 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
| 04/11/2025 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
| 03/11/2025 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
| 31/10/2025 |
12.20
|
12,800 | 13.40 | 13.40 | 12.10 | 0 | 0 | 0 |
| 30/10/2025 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
| 29/10/2025 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
| 28/10/2025 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
| 27/10/2025 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
| 24/10/2025 |
13.40
|
32,200 | 12.30 | 13.50 | 11.30 | 0 | 0 | 0 |
| 23/10/2025 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
| 22/10/2025 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
| 21/10/2025 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
| 20/10/2025 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
| 17/10/2025 |
12.30
|
101,800 | 10.50 | 12.30 | 10.10 | 0 | 0 | 0 |
| 16/10/2025 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 15/10/2025 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 14/10/2025 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 13/10/2025 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 10/10/2025 |
11.20
|
38,600 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 09/10/2025 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
| 08/10/2025 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
| 07/10/2025 |
12.40
|
117,300 | 12.10 | 12.40 | 11.60 | 0 | 0 | 0 |
| 06/10/2025 |
12.60
|
31,000 | 12.60 | 12.80 | 12.50 | 0 | 0 | 0 |
| 03/10/2025 |
12.60
|
142,400 | 12.60 | 13.20 | 11.80 | 0 | 0 | 0 |
| 02/10/2025 |
13.10
|
86,300 | 13.80 | 13.80 | 13.10 | 0 | 0 | 0 |
| 01/10/2025 |
13.60
|
103,300 | 12.20 | 13.80 | 12.20 | 0 | 100 | -0.0 |
| 30/09/2025 |
12.60
|
64,200 | 13.30 | 13.30 | 12.50 | 0 | 0 | 0 |
| 29/09/2025 |
13.30
|
66,000 | 12.20 | 13.40 | 11.40 | 0 | 0 | 0 |
| 26/09/2025 |
12.30
|
511,300 | 14.90 | 14.90 | 12.30 | 100 | 800 | -0.0 |
| 25/09/2025 |
13.60
|
371,200 | 13.50 | 13.60 | 12.40 | 0 | 0 | 0 |
| 24/09/2025 |
12.40
|
77,600 | 12.20 | 12.40 | 12.20 | 0 | 0 | 0 |
| 23/09/2025 |
11.30
|
187,700 | 10.30 | 11.30 | 10.30 | 0 | 0 | 0 |
| 22/09/2025 |
10.30
|
381,500 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
| 19/09/2025 |
9.40
|
122,700 | 9.10 | 9.40 | 8.60 | 11,100 | 0 | 0.1 |
| 18/09/2025 |
8.60
|
95,200 | 8.90 | 8.90 | 8.50 | 8,100 | 0 | 0.1 |
| 17/09/2025 |
8.10
|
369,300 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 16/09/2025 |
7.40
|
18,500 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 15/09/2025 |
6.80
|
4,800 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 12/09/2025 |
6.20
|
35,300 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 11/09/2025 |
5.70
|
62,500 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 10/09/2025 |
5.20
|
32,100 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 09/09/2025 |
5.10
|
2,000 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 08/09/2025 |
5
|
3,600 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 05/09/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 04/09/2025 |
4.90
|
800 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 03/09/2025 |
4.80
|
1,400 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 29/08/2025 |
4.80
|
3,400 | 4.80 | 4.90 | 4.80 | 800 | 0 | 0.0 |
| 28/08/2025 |
4.90
|
12,100 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
| 27/08/2025 |
4.50
|
6,000 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 26/08/2025 |
4.50
|
11,500 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 25/08/2025 |
4.60
|
200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 22/08/2025 |
4.80
|
2,900 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 21/08/2025 |
4.80
|
300 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 20/08/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 19/08/2025 |
5.10
|
1,300 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 18/08/2025 |
5
|
21,700 | 5.10 | 5.20 | 4.70 | 0 | 0 | 0 |
| 15/08/2025 |
4.90
|
500 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
| 14/08/2025 |
5.30
|
3,400 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 13/08/2025 |
5.10
|
34,200 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 12/08/2025 |
4.70
|
2,000 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 11/08/2025 |
4.70
|
10,600 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 08/08/2025 |
5.20
|
2,300 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 07/08/2025 |
5.20
|
1,300 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 06/08/2025 |
5
|
6,400 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 05/08/2025 |
5.50
|
14,600 | 4.80 | 5.50 | 4.60 | 0 | 0 | 0 |
| 04/08/2025 |
5
|
20,300 | 4.60 | 5 | 4.50 | 0 | 0 | 0 |
| 01/08/2025 |
4.60
|
16,200 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 31/07/2025 |
4.50
|
1,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 30/07/2025 |
4.50
|
16,000 | 4.50 | 4.50 | 4.50 | 0 | 12,800 | -0.1 |
| 29/07/2025 |
4.50
|
24,700 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 28/07/2025 |
4.50
|
4,800 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 25/07/2025 |
4.50
|
15,100 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 24/07/2025 |
4.40
|
1,800 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 23/07/2025 |
4.60
|
1,200 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 22/07/2025 |
4.60
|
9,700 | 4.40 | 4.60 | 4.40 | 100 | 0 | 0.0 |
| 21/07/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 18/07/2025 |
4.50
|
300 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 17/07/2025 |
4.40
|
8,300 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 16/07/2025 |
4.40
|
3,500 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |