| 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) |
1.04 | 14.94% | 3,684,100 | -11,100 | -0.1 |
6.76
8.01
8
|
|
2 tháng
(2025-10-06) |
1.17 | 17.13% | 5,547,600 | -35,800 | -0.3 |
6.20
8.01
8
|
|
3 tháng
(2025-09-05) |
1.67 | 26.38% | 7,592,800 | -37,900 | -0.3 |
6.20
8.01
8
|
|
6 tháng
(2025-06-09) |
2.23 | 38.65% | 21,950,300 | -64,900 | -0.5 |
5.60
8.01
8
|
|
12 tháng
(2024-12-09) |
3.65 | 83.91% | 56,133,000 | -360,463 | -2.0 |
4.32
8.01
8
|
|
24 tháng
(2023-12-15) |
3.13 | 64.27% | 79,785,000 | -337,608 | -1.9 |
3.90
8.01
8
|
|
36 tháng
(2022-12-20) |
3.89 | 94.81% | 138,376,500 | -804,972 | -4.5 |
3.71
8.01
8
|
|
60 tháng
(2020-12-30) |
2.71 | 51.24% | 541,418,288 | -1,036,641 | -13.4 |
3.54
14.57
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
8
|
94,100 | 8 | 8 | 7.61 | 0 | 0 | 0 |
| 04/12/2025 |
8
|
276,600 | 8.07 | 8.07 | 7.88 | 2,500 | 0 | 0.0 |
| 03/12/2025 |
8
|
134,300 | 8 | 8.05 | 7.81 | 5,500 | 0 | 0.0 |
| 02/12/2025 |
8.01
|
470,500 | 7.76 | 8.02 | 7.54 | 4,000 | 8,400 | -0.0 |
| 01/12/2025 |
7.60
|
224,500 | 7.38 | 7.62 | 7.36 | 1,900 | 0 | 0.0 |
| 28/11/2025 |
7.38
|
32,200 | 7.60 | 7.60 | 7.38 | 0 | 0 | 0 |
| 27/11/2025 |
7.60
|
10,900 | 7.79 | 7.79 | 7.32 | 100 | 1,000 | -0.0 |
| 26/11/2025 |
7.79
|
36,700 | 7.61 | 7.79 | 7.60 | 1,000 | 0 | 0.0 |
| 25/11/2025 |
7.80
|
126,000 | 7.60 | 8 | 7.31 | 0 | 1,000 | -0.0 |
| 24/11/2025 |
7.63
|
173,900 | 7.60 | 7.66 | 7.59 | 600 | 0 | 0.0 |
| 21/11/2025 |
7.60
|
199,400 | 7.23 | 7.60 | 7.23 | 3,000 | 5,000 | -0.0 |
| 20/11/2025 |
7.50
|
188,400 | 7.16 | 7.58 | 7.16 | 4,800 | 0 | 0.0 |
| 19/11/2025 |
7.50
|
241,000 | 7.53 | 7.65 | 7.01 | 0 | 4,700 | -0.0 |
| 18/11/2025 |
7.53
|
337,900 | 7.52 | 7.61 | 7 | 2,100 | 1,000 | 0.0 |
| 17/11/2025 |
7.51
|
153,800 | 7.46 | 7.71 | 7.45 | 2,300 | 4,200 | -0.0 |
| 14/11/2025 |
7.44
|
531,800 | 7 | 7.49 | 6.99 | 4,700 | 10,700 | -0.0 |
| 13/11/2025 |
7
|
141,000 | 6.99 | 7 | 6.81 | 0 | 700 | -0.0 |
| 12/11/2025 |
6.99
|
57,900 | 6.96 | 7 | 6.95 | 0 | 0 | 0 |
| 11/11/2025 |
6.90
|
96,400 | 6.96 | 7 | 6.90 | 0 | 0 | 0 |
| 10/11/2025 |
6.98
|
119,700 | 6.75 | 7 | 6.63 | 4,000 | 0 | 0.0 |
| 07/11/2025 |
6.76
|
67,600 | 6.97 | 7 | 6.71 | 0 | 3,900 | -0.0 |
| 06/11/2025 |
6.95
|
84,300 | 6.94 | 7 | 6.61 | 0 | 5,000 | -0.0 |
| 05/11/2025 |
6.80
|
70,000 | 6.96 | 7 | 6.80 | 0 | 0 | 0 |
| 04/11/2025 |
6.96
|
185,900 | 6.66 | 7 | 6.45 | 500 | 0 | 0.0 |
| 03/11/2025 |
6.66
|
254,000 | 6.67 | 7 | 6.32 | 2,000 | 0 | 0.0 |
| 31/10/2025 |
6.65
|
110,600 | 6.37 | 6.72 | 6.37 | 0 | 0 | 0 |
| 30/10/2025 |
6.65
|
154,000 | 6.55 | 6.70 | 6.51 | 0 | 0 | 0 |
| 29/10/2025 |
6.39
|
35,000 | 6.49 | 6.54 | 6.39 | 0 | 0 | 0 |
| 28/10/2025 |
6.50
|
28,900 | 6.48 | 6.50 | 6.28 | 0 | 2,000 | -0.0 |
| 27/10/2025 |
6.48
|
45,400 | 6.40 | 6.50 | 6.28 | 3,200 | 0 | 0.0 |
| 24/10/2025 |
6.40
|
71,700 | 6.30 | 6.50 | 6.27 | 0 | 1,000 | -0.0 |
| 23/10/2025 |
6.42
|
17,900 | 6.25 | 6.44 | 6.25 | 1,900 | 0 | 0.0 |
| 22/10/2025 |
6.44
|
25,700 | 6.40 | 6.45 | 6.21 | 1,800 | 1,200 | 0.0 |
| 21/10/2025 |
6.49
|
86,100 | 6.45 | 6.50 | 6.08 | 2,900 | 0 | 0.0 |
| 20/10/2025 |
6.50
|
125,000 | 6.02 | 6.50 | 5.93 | 5,600 | 0 | 0.0 |
| 17/10/2025 |
6.26
|
53,400 | 6.30 | 6.30 | 6.25 | 0 | 4,800 | -0.0 |
| 16/10/2025 |
6.26
|
112,200 | 6.20 | 6.30 | 5.77 | 0 | 400 | -0.0 |
| 15/10/2025 |
6.20
|
178,100 | 6.26 | 6.38 | 5.82 | 0 | 1,400 | -0.0 |
| 14/10/2025 |
6.25
|
81,800 | 6.59 | 6.60 | 6.16 | 400 | 0 | 0.0 |
| 13/10/2025 |
6.60
|
167,200 | 6.35 | 6.80 | 6.25 | 600 | 700 | -0.0 |
| 10/10/2025 |
6.71
|
27,500 | 6.78 | 6.84 | 6.71 | 0 | 2,900 | -0.0 |
| 09/10/2025 |
6.78
|
45,800 | 6.84 | 6.86 | 6.78 | 0 | 0 | 0 |
| 08/10/2025 |
6.84
|
74,400 | 6.84 | 6.85 | 6.76 | 200 | 0 | 0.0 |
| 07/10/2025 |
6.84
|
101,200 | 6.83 | 6.90 | 6.80 | 500 | 15,000 | -0.1 |
| 06/10/2025 |
6.83
|
67,600 | 6.84 | 6.85 | 6.80 | 0 | 14,400 | -0.1 |
| 03/10/2025 |
6.85
|
83,800 | 6.80 | 6.85 | 6.76 | 0 | 0 | 0 |
| 02/10/2025 |
6.86
|
57,600 | 6.89 | 6.89 | 6.77 | 0 | 0 | 0 |
| 01/10/2025 |
6.89
|
76,400 | 6.77 | 6.89 | 6.76 | 0 | 400 | -0.0 |
| 30/09/2025 |
6.88
|
196,500 | 6.89 | 6.95 | 6.70 | 800 | 5,600 | -0.0 |
| 29/09/2025 |
6.86
|
148,800 | 6.83 | 6.90 | 6.70 | 200 | 0 | 0.0 |
| 26/09/2025 |
6.83
|
263,600 | 6.85 | 6.89 | 6.73 | 0 | 0 | 0 |
| 25/09/2025 |
6.82
|
274,500 | 6.50 | 6.90 | 6.50 | 0 | 0 | 0 |
| 24/09/2025 |
6.49
|
70,400 | 6.50 | 6.50 | 6.49 | 0 | 0 | 0 |
| 23/09/2025 |
6.49
|
36,100 | 6.41 | 6.50 | 6.40 | 0 | 0 | 0 |
| 22/09/2025 |
6.45
|
251,900 | 6.35 | 6.55 | 6.35 | 100 | 3,000 | -0.0 |
| 19/09/2025 |
6.35
|
59,200 | 6.32 | 6.48 | 6.21 | 0 | 1,500 | -0.0 |
| 18/09/2025 |
6.45
|
40,500 | 6.42 | 6.49 | 6.38 | 0 | 0 | 0 |
| 17/09/2025 |
6.50
|
45,600 | 6.45 | 6.50 | 6.32 | 0 | 0 | 0 |
| 16/09/2025 |
6.45
|
17,600 | 6.45 | 6.51 | 6.39 | 0 | 1,500 | -0.0 |
| 15/09/2025 |
6.45
|
16,300 | 6.48 | 6.50 | 6.31 | 0 | 0 | 0 |
| 12/09/2025 |
6.48
|
127,100 | 6.42 | 6.59 | 6.42 | 10,700 | 1,500 | 0.1 |
| 11/09/2025 |
6.42
|
114,100 | 6.20 | 6.51 | 6.20 | 1,300 | 1,700 | -0.0 |
| 10/09/2025 |
6.27
|
72,500 | 6.27 | 6.40 | 6.24 | 0 | 0 | 0 |
| 09/09/2025 |
6.25
|
41,400 | 6.34 | 6.34 | 6.25 | 0 | 1,000 | -0.0 |
| 08/09/2025 |
6.34
|
11,400 | 6.43 | 6.43 | 6.20 | 0 | 0 | 0 |
| 05/09/2025 |
6.33
|
39,900 | 6.30 | 6.38 | 6.30 | 1,000 | 0 | 0.0 |
| 04/09/2025 |
6.30
|
33,000 | 6.32 | 6.44 | 6.30 | 1,200 | 0 | 0.0 |
| 03/09/2025 |
6.43
|
48,500 | 6.40 | 6.44 | 6.35 | 0 | 200 | -0.0 |
| 29/08/2025 |
6.41
|
23,600 | 6.41 | 6.41 | 6.35 | 0 | 0 | 0 |
| 28/08/2025 |
6.41
|
108,600 | 6.35 | 6.42 | 6.35 | 0 | 0 | 0 |
| 27/08/2025 |
6.20
|
63,800 | 6.40 | 6.52 | 6.20 | 0 | 14,000 | -0.1 |
| 26/08/2025 |
6.40
|
47,400 | 6.30 | 6.40 | 6.22 | 0 | 2,200 | -0.0 |
| 25/08/2025 |
6.30
|
114,600 | 6.05 | 6.49 | 6.05 | 500 | 0 | 0.0 |
| 22/08/2025 |
6.49
|
84,800 | 6.45 | 6.50 | 6.42 | 0 | 1,500 | -0.0 |
| 21/08/2025 |
6.50
|
104,100 | 6.56 | 6.56 | 6.35 | 7,400 | 0 | 0.0 |
| 20/08/2025 |
6.56
|
81,800 | 6.60 | 6.64 | 6.47 | 0 | 100 | -0.0 |
| 19/08/2025 |
6.60
|
78,900 | 6.50 | 6.66 | 6.47 | 0 | 200 | -0.0 |
| 18/08/2025 |
6.50
|
198,600 | 6.63 | 6.63 | 6.45 | 1,800 | 100 | 0.0 |
| 15/08/2025 |
6.63
|
135,100 | 6.72 | 6.72 | 6.50 | 100 | 32,400 | -0.2 |
| 14/08/2025 |
6.72
|
245,400 | 6.66 | 6.75 | 6.55 | 0 | 1,200 | -0.0 |
| 13/08/2025 |
6.60
|
124,600 | 6.49 | 6.66 | 6.49 | 200 | 5,800 | -0.0 |
| 12/08/2025 |
6.45
|
152,900 | 6.40 | 6.50 | 6.35 | 1,300 | 23,500 | -0.1 |
| 11/08/2025 |
6.45
|
443,800 | 6.60 | 6.70 | 6.23 | 5,800 | 7,600 | -0.0 |
| 08/08/2025 |
6.69
|
155,800 | 6.66 | 6.70 | 6.56 | 300 | 200 | 0.0 |
| 07/08/2025 |
6.66
|
1,089,100 | 6.88 | 6.88 | 6.42 | 8,300 | 2,000 | 0.0 |
| 06/08/2025 |
6.90
|
150,800 | 6.82 | 6.90 | 6.75 | 0 | 2,300 | -0.0 |
| 05/08/2025 |
6.89
|
173,600 | 6.90 | 6.94 | 6.72 | 0 | 800 | -0.0 |
| 04/08/2025 |
6.90
|
98,500 | 6.85 | 6.90 | 6.71 | 0 | 2,600 | -0.0 |
| 01/08/2025 |
6.85
|
81,000 | 6.85 | 6.86 | 6.70 | 0 | 2,600 | -0.0 |
| 31/07/2025 |
6.85
|
159,000 | 7.07 | 7.07 | 6.80 | 0 | 0 | 0 |
| 30/07/2025 |
6.95
|
300,100 | 6.79 | 7 | 6.71 | 0 | 4,500 | -0.0 |
| 29/07/2025 |
6.79
|
426,900 | 6.73 | 6.82 | 6.61 | 0 | 0 | 0 |
| 28/07/2025 |
6.78
|
483,400 | 6.61 | 6.82 | 6.61 | 4,300 | 33,400 | -0.2 |
| 25/07/2025 |
6.68
|
210,500 | 6.68 | 6.77 | 6.60 | 0 | 12,200 | -0.1 |
| 24/07/2025 |
6.68
|
320,200 | 6.76 | 6.76 | 6.58 | 0 | 4,300 | -0.0 |
| 23/07/2025 |
6.76
|
79,800 | 6.82 | 6.84 | 6.72 | 0 | 0 | 0 |
| 22/07/2025 |
6.72
|
178,700 | 6.68 | 6.84 | 6.56 | 17,400 | 600 | 0.1 |
| 21/07/2025 |
6.65
|
272,800 | 6.70 | 6.70 | 6.52 | 1,500 | 3,900 | -0.0 |
| 18/07/2025 |
6.65
|
57,900 | 6.70 | 6.70 | 6.56 | 0 | 300 | -0.0 |
| 17/07/2025 |
6.60
|
80,500 | 6.59 | 6.70 | 6.53 | 5,100 | 4,000 | 0.0 |
| 16/07/2025 |
6.59
|
69,600 | 6.49 | 6.67 | 6.49 | 2,600 | 6,300 | -0.0 |