| 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) |
-0.30 | -5.45% | 544,300 | -67,600 | -0.4 |
5.20
5.70
5.20
|
|
2 tháng
(2025-10-06) |
-3.10 | -37.35% | 2,771,200 | -175,300 | -1.0 |
5.20
8.30
5.20
|
|
3 tháng
(2025-09-05) |
-2.70 | -34.18% | 5,413,100 | -167,700 | -0.9 |
5.20
9
5.20
|
|
6 tháng
(2025-06-09) |
-1.30 | -20% | 12,078,900 | -169,400 | -0.9 |
5.20
9
5.20
|
|
12 tháng
(2024-12-09) |
-1.30 | -20% | 20,530,330 | 60,600 | 0.7 |
5.10
9
5.20
|
|
24 tháng
(2023-12-15) |
-1.63 | -23.91% | 40,924,815 | 91,400 | 0.9 |
5.10
10.80
5.20
|
|
36 tháng
(2022-12-20) |
0.73 | 16.28% | 66,696,009 | 36,600 | 0.6 |
4.13
10.80
5.20
|
|
60 tháng
(2020-12-30) |
1.83 | 54.07% | 135,652,260 | 72,900 | 0.9 |
3.37
15.19
5.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
5.10
|
82,300 | 5.20 | 5.30 | 4.80 | 1,000 | 0 | 0 |
| 04/12/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 03/12/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 02/12/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 01/12/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 28/11/2025 |
5.20
|
302,900 | 5.20 | 5.50 | 5.20 | 2,000 | 20,000 | -0.1 |
| 27/11/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 26/11/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 25/11/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 24/11/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 21/11/2025 |
5.70
|
102,800 | 5.80 | 6 | 5.60 | 0 | 49,800 | -0.3 |
| 20/11/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 19/11/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 18/11/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 17/11/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 14/11/2025 |
5.60
|
42,000 | 5.50 | 5.70 | 5.40 | 200 | 0 | 0.0 |
| 13/11/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 12/11/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 11/11/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 10/11/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 07/11/2025 |
5.40
|
96,600 | 5.50 | 5.80 | 5.40 | 0 | 0 | 0 |
| 06/11/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 05/11/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 04/11/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 03/11/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 31/10/2025 |
5.50
|
388,000 | 5.70 | 6 | 5.50 | 0 | 102,800 | -0.6 |
| 30/10/2025 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 29/10/2025 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 28/10/2025 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 27/10/2025 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 24/10/2025 |
6.10
|
82,900 | 6.50 | 6.50 | 5.90 | 5,000 | 0 | 0.0 |
| 23/10/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 22/10/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 21/10/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 20/10/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 17/10/2025 |
6.50
|
716,800 | 6.30 | 6.80 | 6.30 | 0 | 9,900 | -0.1 |
| 16/10/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 15/10/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 14/10/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 13/10/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 10/10/2025 |
7
|
332,700 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 09/10/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 08/10/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 07/10/2025 |
7.70
|
175,200 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
| 06/10/2025 |
8.30
|
531,300 | 8 | 8.90 | 7.70 | 0 | 0 | 0 |
| 03/10/2025 |
8.50
|
215,000 | 8.80 | 8.80 | 8.10 | 9,900 | 0 | 0.1 |
| 02/10/2025 |
9
|
427,800 | 9.40 | 9.60 | 8.50 | 0 | 0 | 0 |
| 01/10/2025 |
8.80
|
384,100 | 8.10 | 8.80 | 8.10 | 0 | 0 | 0 |
| 30/09/2025 |
8
|
471,200 | 7.40 | 8.10 | 7.40 | 0 | 0 | 0 |
| 29/09/2025 |
7.40
|
112,100 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 26/09/2025 |
7.40
|
23,600 | 7.40 | 7.60 | 7.20 | 0 | 0 | 0 |
| 25/09/2025 |
7.10
|
120,500 | 7.30 | 7.60 | 7.10 | 0 | 0 | 0 |
| 24/09/2025 |
7.50
|
24,200 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 |
| 23/09/2025 |
7.50
|
29,800 | 7.20 | 7.60 | 7.20 | 0 | 0 | 0 |
| 22/09/2025 |
7.30
|
59,200 | 7.20 | 7.40 | 7.10 | 0 | 2,200 | -0.0 |
| 19/09/2025 |
7.40
|
31,800 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 18/09/2025 |
7.50
|
30,800 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 17/09/2025 |
7.60
|
90,200 | 7.50 | 7.80 | 7 | 0 | 0 | 0 |
| 16/09/2025 |
7.50
|
39,100 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 15/09/2025 |
7.70
|
65,700 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 12/09/2025 |
7.60
|
33,200 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 11/09/2025 |
7.50
|
61,200 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 10/09/2025 |
7.60
|
37,900 | 7.70 | 7.80 | 7.40 | 0 | 0 | 0 |
| 09/09/2025 |
7.50
|
44,400 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 08/09/2025 |
7.30
|
220,900 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 |
| 05/09/2025 |
7.90
|
119,200 | 8.10 | 8.70 | 7.90 | 0 | 100 | -0.0 |
| 04/09/2025 |
8.10
|
138,000 | 8.20 | 8.20 | 7.90 | 0 | 100 | -0.0 |
| 03/09/2025 |
8.20
|
150,400 | 8.50 | 8.60 | 8.10 | 0 | 200 | -0.0 |
| 29/08/2025 |
8.50
|
459,900 | 8.10 | 8.90 | 8.10 | 0 | 100 | -0.0 |
| 28/08/2025 |
8.10
|
296,300 | 8 | 8.30 | 7.80 | 0 | 7,000 | 0 |
| 27/08/2025 |
7.90
|
270,800 | 7.40 | 7.90 | 7.30 | 0 | 0 | 0 |
| 26/08/2025 |
7.40
|
33,400 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 25/08/2025 |
7
|
67,800 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
| 22/08/2025 |
7.30
|
97,900 | 7.70 | 7.70 | 7.10 | 0 | 0 | 0 |
| 21/08/2025 |
7.50
|
97,800 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 20/08/2025 |
7.50
|
184,700 | 7.90 | 7.90 | 7.20 | 0 | 11,100 | -0.1 |
| 19/08/2025 |
7.80
|
113,600 | 7.90 | 8 | 7.70 | 0 | 900 | -0.0 |
| 18/08/2025 |
7.90
|
234,500 | 7.50 | 8 | 7.40 | 0 | 0 | 0 |
| 15/08/2025 |
7.40
|
183,300 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 14/08/2025 |
7.40
|
173,500 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 13/08/2025 |
7.20
|
105,600 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 12/08/2025 |
7.30
|
150,700 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 11/08/2025 |
7.30
|
107,800 | 7.20 | 7.50 | 7.20 | 1,100 | 0 | 0.0 |
| 08/08/2025 |
7.30
|
291,500 | 7.40 | 7.50 | 7.10 | 0 | 0 | 0 |
| 07/08/2025 |
7.40
|
192,200 | 7.50 | 7.60 | 7.20 | 0 | 100 | -0.0 |
| 06/08/2025 |
7.50
|
41,200 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 05/08/2025 |
7.40
|
118,800 | 7.30 | 7.70 | 7.30 | 100 | 400 | -0.0 |
| 04/08/2025 |
7.30
|
113,200 | 7.40 | 7.40 | 7.10 | 100 | 0 | 0.0 |
| 01/08/2025 |
7.40
|
45,700 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 31/07/2025 |
7.40
|
66,500 | 7.60 | 8 | 7.30 | 700 | 4,900 | -0.0 |
| 30/07/2025 |
7.60
|
85,000 | 7.60 | 8 | 7.30 | 0 | 0 | 0 |
| 29/07/2025 |
7.60
|
208,800 | 8.10 | 8.40 | 7.60 | 0 | 200 | -0.0 |
| 28/07/2025 |
8
|
341,500 | 7.40 | 8 | 7.40 | 0 | 4,000 | -0.0 |
| 25/07/2025 |
7.30
|
72,000 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 24/07/2025 |
7.10
|
63,900 | 7.30 | 7.40 | 7.10 | 5,000 | 0 | 0.0 |
| 23/07/2025 |
7.20
|
88,600 | 7.20 | 7.40 | 7.10 | 0 | 100 | -0.0 |
| 22/07/2025 |
7.10
|
55,000 | 7 | 7.20 | 6.90 | 2,000 | 0 | 0.0 |
| 21/07/2025 |
7.10
|
80,300 | 7.20 | 7.40 | 7 | 8,000 | 0 | 0.1 |
| 18/07/2025 |
7.20
|
169,800 | 7.30 | 7.40 | 7 | 0 | 100 | -0.0 |
| 17/07/2025 |
7.10
|
94,100 | 7.20 | 7.50 | 7.10 | 0 | 0 | 0 |
| 16/07/2025 |
7.20
|
91,400 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |