| 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 | -3.13% | 2,585,300 | -26,900 | -0.2 |
5.90
6.50
6.30
|
|
2 tháng
(2025-10-06) |
-1.10 | -15.07% | 8,279,800 | -96,600 | -0.7 |
5.80
7.30
6.30
|
|
3 tháng
(2025-09-05) |
-2.30 | -27.06% | 18,358,700 | -510,300 | -3.9 |
5.80
8.50
6.30
|
|
6 tháng
(2025-06-09) |
0.30 | 5.08% | 64,622,900 | -11,300 | 0.1 |
5.70
9
6.30
|
|
12 tháng
(2024-12-09) |
0.80 | 14.81% | 83,605,515 | -560,500 | -2.8 |
4.70
9
6.30
|
|
24 tháng
(2023-12-15) |
-2 | -24.39% | 129,162,085 | -749,555 | -4.4 |
4.70
9.10
6.30
|
|
36 tháng
(2022-12-20) |
-0.67 | -9.82% | 219,113,013 | -23,100 | 1.4 |
4.70
12.30
6.30
|
|
60 tháng
(2020-12-30) |
1.08 | 20.98% | 325,816,623 | 1,000 | 6.1 |
4.70
27.06
6.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
6.30
|
52,600 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 04/12/2025 |
6.30
|
270,600 | 6.30 | 6.40 | 6.20 | 19,200 | 5,000 | 0.1 |
| 03/12/2025 |
6.20
|
99,400 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 02/12/2025 |
6.20
|
75,100 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 01/12/2025 |
6.10
|
191,300 | 6.40 | 6.50 | 6.10 | 5,000 | 19,000 | -0.1 |
| 28/11/2025 |
6.50
|
253,100 | 6 | 6.50 | 5.90 | 0 | 0 | 0 |
| 27/11/2025 |
6
|
55,300 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 26/11/2025 |
6
|
91,300 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 25/11/2025 |
6
|
175,100 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 24/11/2025 |
5.90
|
100,500 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 21/11/2025 |
6
|
43,200 | 5.90 | 6.10 | 5.90 | 0 | 7,500 | -0.0 |
| 20/11/2025 |
6
|
164,300 | 6 | 6.10 | 5.90 | 0 | 100 | -0.0 |
| 19/11/2025 |
6
|
114,300 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 18/11/2025 |
6.10
|
210,700 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 17/11/2025 |
6.20
|
93,200 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 14/11/2025 |
6.10
|
66,100 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 13/11/2025 |
6.20
|
51,200 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 12/11/2025 |
6.20
|
63,100 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 11/11/2025 |
6.10
|
25,800 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 10/11/2025 |
6.10
|
93,600 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 07/11/2025 |
6.10
|
95,900 | 6.10 | 6.20 | 6.10 | 0 | 1,500 | -0.0 |
| 06/11/2025 |
6.20
|
131,900 | 6.20 | 6.30 | 6 | 0 | 1,600 | -0.0 |
| 05/11/2025 |
6.10
|
146,000 | 6.50 | 6.50 | 6.10 | 0 | 3,200 | -0.0 |
| 04/11/2025 |
6.40
|
244,900 | 6 | 6.40 | 5.90 | 4,100 | 3,100 | 0.0 |
| 03/11/2025 |
6
|
135,900 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 31/10/2025 |
6.30
|
63,900 | 6.30 | 6.30 | 6.20 | 0 | 5,400 | -0.0 |
| 30/10/2025 |
6.30
|
101,300 | 6.30 | 6.40 | 6.20 | 0 | 9,200 | -0.1 |
| 29/10/2025 |
6.30
|
123,900 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 28/10/2025 |
6.40
|
182,900 | 6 | 6.50 | 5.90 | 0 | 0 | 0 |
| 27/10/2025 |
6
|
149,300 | 6 | 6 | 5.80 | 1,700 | 0 | 0.0 |
| 24/10/2025 |
5.90
|
133,900 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 23/10/2025 |
5.90
|
118,300 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 22/10/2025 |
6
|
112,000 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 21/10/2025 |
5.90
|
440,100 | 5.80 | 6.10 | 5.80 | 42,900 | 0 | 0.3 |
| 20/10/2025 |
5.80
|
439,000 | 6.50 | 6.50 | 5.80 | 0 | 0 | 0 |
| 17/10/2025 |
6.40
|
285,200 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 16/10/2025 |
6.50
|
578,500 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
| 15/10/2025 |
6.70
|
218,600 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 14/10/2025 |
6.80
|
698,400 | 7.10 | 7.20 | 6.80 | 0 | 63,300 | -0.4 |
| 13/10/2025 |
7
|
523,200 | 7.20 | 7.20 | 6.90 | 0 | 31,000 | -0.2 |
| 10/10/2025 |
7.20
|
202,900 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 09/10/2025 |
7.30
|
137,700 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 08/10/2025 |
7.20
|
415,500 | 7.40 | 7.50 | 7.20 | 0 | 5,200 | -0.0 |
| 07/10/2025 |
7.20
|
246,600 | 7.30 | 7.50 | 7.20 | 0 | 200 | -0.0 |
| 06/10/2025 |
7.30
|
387,400 | 7 | 7.50 | 7 | 0 | 0 | 0 |
| 03/10/2025 |
6.90
|
305,700 | 7.10 | 7.10 | 6.90 | 3,900 | 12,300 | -0.1 |
| 02/10/2025 |
7.10
|
200,400 | 7.20 | 7.30 | 7.10 | 0 | 8,400 | -0.1 |
| 01/10/2025 |
7.10
|
194,800 | 7.20 | 7.20 | 7 | 0 | 13,600 | -0.1 |
| 30/09/2025 |
7.10
|
412,000 | 7.20 | 7.20 | 6.90 | 0 | 73,400 | -0.5 |
| 29/09/2025 |
7.20
|
148,800 | 7.20 | 7.40 | 7.10 | 0 | 10,400 | -0.1 |
| 26/09/2025 |
7.20
|
349,600 | 7.40 | 7.50 | 7.20 | 6,500 | 0 | 0.0 |
| 25/09/2025 |
7.40
|
266,500 | 7.30 | 7.50 | 7.30 | 9,400 | 0 | 0.1 |
| 24/09/2025 |
7.30
|
257,500 | 7.20 | 7.40 | 7.10 | 0 | 5,200 | -0.0 |
| 23/09/2025 |
7.20
|
274,800 | 7.20 | 7.40 | 7.10 | 56,400 | 0 | 0.4 |
| 22/09/2025 |
7.20
|
461,700 | 7.40 | 7.50 | 7.10 | 300 | 11,900 | -0.1 |
| 19/09/2025 |
7.40
|
291,100 | 7.60 | 7.60 | 7.30 | 2,400 | 0 | 0.0 |
| 18/09/2025 |
7.50
|
349,000 | 7.60 | 7.70 | 7.40 | 0 | 47,400 | -0.4 |
| 17/09/2025 |
7.60
|
502,000 | 7.70 | 7.80 | 7.50 | 36,100 | 15,900 | 0.2 |
| 16/09/2025 |
7.70
|
350,700 | 8 | 8.10 | 7.70 | 0 | 32,900 | -0.3 |
| 15/09/2025 |
7.80
|
430,600 | 7.90 | 8 | 7.80 | 0 | 31,800 | -0.3 |
| 12/09/2025 |
7.80
|
408,000 | 7.90 | 8 | 7.80 | 0 | 49,400 | -0.4 |
| 11/09/2025 |
7.80
|
532,700 | 7.80 | 7.90 | 7.40 | 0 | 56,600 | -0.4 |
| 10/09/2025 |
7.80
|
723,000 | 8 | 8.10 | 7.80 | 0 | 65,000 | -0.5 |
| 09/09/2025 |
7.80
|
595,800 | 7.70 | 7.90 | 7.60 | 3,200 | 63,500 | -0.5 |
| 08/09/2025 |
7.70
|
1,611,400 | 8.40 | 8.40 | 7.70 | 103,800 | 81,600 | 0.2 |
| 05/09/2025 |
8.50
|
1,412,800 | 8.80 | 9 | 8.50 | 18,700 | 75,100 | -0.5 |
| 04/09/2025 |
8.80
|
876,100 | 9 | 9.10 | 8.60 | 32,500 | 9,600 | 0.2 |
| 03/09/2025 |
9
|
881,900 | 9 | 9.20 | 8.70 | 57,400 | 28,400 | 0.2 |
| 29/08/2025 |
9
|
2,541,800 | 8.60 | 9.30 | 8.50 | 317,800 | 25,800 | 2.6 |
| 28/08/2025 |
8.50
|
1,715,600 | 7.90 | 8.50 | 7.90 | 39,200 | 31,700 | 0 |
| 27/08/2025 |
7.80
|
450,800 | 7.90 | 8 | 7.80 | 0 | 53,300 | -0.4 |
| 26/08/2025 |
7.80
|
684,900 | 7.40 | 7.90 | 7 | 55,100 | 64,200 | -0.1 |
| 25/08/2025 |
7.40
|
1,345,200 | 8 | 8.10 | 7.20 | 37,500 | 107,200 | -0.6 |
| 22/08/2025 |
7.90
|
1,421,000 | 8.70 | 8.90 | 7.80 | 78,600 | 123,800 | -0.4 |
| 21/08/2025 |
8.60
|
2,053,300 | 7.90 | 8.60 | 7.90 | 102,600 | 113,500 | -0.1 |
| 20/08/2025 |
7.90
|
1,383,600 | 8.50 | 8.50 | 7.70 | 107,200 | 20,600 | 0.7 |
| 19/08/2025 |
8.40
|
1,011,200 | 8.70 | 8.90 | 8.40 | 0 | 15,900 | -0.1 |
| 18/08/2025 |
8.60
|
2,251,300 | 8 | 8.60 | 7.90 | 158,900 | 1,600 | 1.3 |
| 15/08/2025 |
7.90
|
1,269,600 | 8.10 | 8.40 | 7.70 | 99,000 | 99,000 | -0.0 |
| 14/08/2025 |
8.10
|
1,602,700 | 7.50 | 8.10 | 7.50 | 0 | 0 | 0 |
| 13/08/2025 |
7.50
|
1,275,900 | 7.30 | 7.50 | 7.20 | 17,500 | 19,200 | -0.0 |
| 12/08/2025 |
7.30
|
495,200 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 11/08/2025 |
7.30
|
645,400 | 7.20 | 7.40 | 7.20 | 61,700 | 0 | 0.5 |
| 08/08/2025 |
7.20
|
721,000 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
| 07/08/2025 |
7.40
|
823,300 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 06/08/2025 |
7.20
|
335,000 | 7.20 | 7.30 | 7.10 | 26,600 | 0 | 0.2 |
| 05/08/2025 |
7.20
|
1,425,400 | 7.30 | 7.70 | 7 | 0 | 26,600 | -0.2 |
| 04/08/2025 |
7.30
|
743,800 | 7 | 7.30 | 6.90 | 28,200 | 400 | 0.2 |
| 01/08/2025 |
7.10
|
832,900 | 7.30 | 7.50 | 7.10 | 1,700 | 3,100 | -0.0 |
| 31/07/2025 |
7.20
|
536,400 | 7.30 | 7.30 | 6.90 | 7,900 | 17,500 | -0.1 |
| 30/07/2025 |
7.10
|
967,200 | 7.20 | 7.20 | 6.80 | 19,100 | 19,100 | -0.0 |
| 29/07/2025 |
7.20
|
1,537,600 | 8 | 8.20 | 7.20 | 3,100 | 0 | 0.0 |
| 28/07/2025 |
7.90
|
1,132,800 | 7.30 | 8 | 7.20 | 20,500 | 5,100 | 0.1 |
| 25/07/2025 |
7.40
|
1,178,400 | 7.50 | 7.60 | 7.30 | 19,100 | 100 | 0.1 |
| 24/07/2025 |
7.40
|
795,700 | 7.40 | 7.60 | 7.20 | 0 | 19,100 | -0.1 |
| 23/07/2025 |
7.40
|
1,251,100 | 7.20 | 7.50 | 7 | 5,100 | 0 | 0.0 |
| 22/07/2025 |
7.10
|
710,700 | 7.10 | 7.20 | 6.80 | 0 | 0 | 0 |
| 21/07/2025 |
7.10
|
1,216,100 | 7 | 7.40 | 6.90 | 19,100 | 16,400 | 0.0 |
| 18/07/2025 |
6.90
|
1,658,700 | 6.60 | 7.10 | 6.40 | 100 | 0 | 0.0 |
| 17/07/2025 |
6.50
|
1,036,100 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 16/07/2025 |
6.80
|
418,000 | 6.70 | 6.90 | 6.60 | 16,400 | 17,900 | -0.0 |