| 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) |
-0.10 | -1.69% | 43,067,900 | -292,900 | -1.7 |
5.60
6
5.90
|
|
2 tháng
(2025-10-06) |
-0.50 | -7.94% | 131,180,800 | 6,646,600 | 41.6 |
5.60
6.40
5.90
|
|
3 tháng
(2025-09-05) |
-0.50 | -7.94% | 180,341,400 | 6,280,800 | 39.7 |
5.60
6.50
5.90
|
|
6 tháng
(2025-06-09) |
-0.30 | -4.92% | 504,904,200 | 5,171,300 | 32.1 |
5.60
6.90
5.90
|
|
12 tháng
(2024-12-09) |
0.50 | 9.43% | 1,073,176,371 | -2,800,061 | 56.1 |
5.20
8
5.90
|
|
24 tháng
(2023-12-15) |
2.18 | 60.22% | 2,026,452,353 | 2,465,150 | 84.7 |
3.62
8
5.90
|
|
36 tháng
(2022-12-20) |
1.52 | 35.51% | 2,906,514,753 | 3,570,870 | 97.8 |
3.35
8
5.90
|
|
60 tháng
(2020-12-30) |
-8.75 | -60.14% | 7,735,563,923 | 22,384,220 | 286.1 |
3.35
17.20
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
5.90
|
987,200 | 5.10 | 6 | 5.10 | 13,300 | 90 | 0 |
| 04/12/2025 |
5.90
|
3,368,500 | 5.80 | 6.10 | 5.80 | 10,000 | 57,900 | -0.3 |
| 03/12/2025 |
5.80
|
1,011,100 | 5.80 | 5.90 | 5.80 | 0 | 30,000 | -0.2 |
| 02/12/2025 |
5.80
|
1,887,900 | 5 | 5.90 | 5 | 0 | 60,000 | -0.3 |
| 01/12/2025 |
5.80
|
2,374,300 | 5.70 | 5.90 | 5.70 | 10,000 | 400 | 0.1 |
| 28/11/2025 |
5.70
|
1,716,800 | 5.70 | 5.90 | 5.70 | 100,000 | 320,100 | -1.3 |
| 27/11/2025 |
5.90
|
2,763,300 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 26/11/2025 |
5.70
|
3,657,000 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 25/11/2025 |
5.90
|
3,301,200 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
| 24/11/2025 |
5.80
|
866,700 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 21/11/2025 |
5.80
|
2,344,300 | 5.80 | 5.90 | 5.70 | 500 | 0 | 0.0 |
| 20/11/2025 |
5.90
|
917,000 | 5.90 | 5.90 | 5.80 | 1,000 | 0 | 0.0 |
| 19/11/2025 |
5.90
|
1,638,900 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
| 18/11/2025 |
6
|
5,518,300 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
| 17/11/2025 |
6
|
2,092,300 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 14/11/2025 |
5.90
|
1,273,800 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 13/11/2025 |
5.80
|
699,800 | 5.80 | 5.80 | 5.70 | 5,000 | 0 | 0.0 |
| 12/11/2025 |
5.80
|
1,059,000 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 11/11/2025 |
5.60
|
1,268,500 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 10/11/2025 |
5.80
|
882,100 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 07/11/2025 |
5.80
|
1,886,000 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
| 06/11/2025 |
5.90
|
905,800 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 05/11/2025 |
5.90
|
1,592,500 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 04/11/2025 |
5.90
|
3,411,300 | 5.90 | 5.90 | 5.70 | 1,100 | 0 | 0.0 |
| 03/11/2025 |
5.90
|
3,779,600 | 5.90 | 6.10 | 5.80 | 701,100 | 0 | 4.3 |
| 31/10/2025 |
5.90
|
10,699,500 | 6.30 | 6.30 | 5.80 | 302,500 | 0 | 1.8 |
| 30/10/2025 |
6.20
|
8,762,100 | 6.40 | 6.50 | 6 | 1,253,700 | 2,500 | 8.1 |
| 29/10/2025 |
6.40
|
16,257,500 | 5.90 | 6.60 | 5.80 | 600,000 | 14,800 | 3.5 |
| 28/10/2025 |
5.90
|
1,464,200 | 5.80 | 5.90 | 5.70 | 355,000 | 0 | 2.1 |
| 27/10/2025 |
5.80
|
2,640,900 | 5.90 | 6 | 5.70 | 210,000 | 0 | 1.3 |
| 24/10/2025 |
5.90
|
1,724,000 | 6 | 6 | 5.70 | 0 | 50,000 | -0.3 |
| 23/10/2025 |
5.90
|
1,163,200 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 22/10/2025 |
6
|
1,058,900 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 21/10/2025 |
6
|
5,307,100 | 5.70 | 6.10 | 5.70 | 100 | 100 | 0 |
| 20/10/2025 |
5.70
|
4,799,200 | 5.90 | 6.10 | 5.70 | 0 | 400 | -0.0 |
| 17/10/2025 |
5.90
|
1,657,600 | 6 | 6 | 5.90 | 0 | 1,400 | -0.0 |
| 16/10/2025 |
5.90
|
1,533,400 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 15/10/2025 |
6
|
3,978,000 | 6.10 | 6.10 | 5.90 | 4,500 | 0 | 0.0 |
| 14/10/2025 |
6.10
|
3,484,900 | 6.20 | 6.20 | 6 | 800,000 | 0 | 5.0 |
| 13/10/2025 |
6.20
|
2,867,500 | 6.20 | 6.20 | 6 | 170,000 | 0 | 1.1 |
| 10/10/2025 |
6.20
|
3,263,400 | 6.20 | 6.30 | 6.10 | 600,000 | 0 | 3.7 |
| 09/10/2025 |
6.20
|
2,045,000 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 08/10/2025 |
6.20
|
2,513,200 | 6.20 | 6.30 | 6.10 | 3,000 | 0 | 0.0 |
| 07/10/2025 |
6.20
|
3,319,300 | 6.30 | 6.40 | 6.10 | 715,000 | 0 | 4.6 |
| 06/10/2025 |
6.30
|
5,794,400 | 6.20 | 6.40 | 6.20 | 1,310,000 | 16,200 | 8.2 |
| 03/10/2025 |
6.20
|
2,251,900 | 6 | 6.20 | 6 | 0 | 46,500 | -0.3 |
| 02/10/2025 |
6
|
1,225,000 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 01/10/2025 |
6.10
|
1,265,900 | 6 | 6.20 | 6 | 0 | 50,000 | -0.3 |
| 30/09/2025 |
6
|
3,151,400 | 6 | 6.10 | 5.90 | 88,700 | 150,000 | -0.4 |
| 29/09/2025 |
6
|
1,985,800 | 6.10 | 6.10 | 6 | 1,500 | 271,000 | -1.6 |
| 26/09/2025 |
6
|
2,837,400 | 6.10 | 6.20 | 6 | 0 | 110,000 | -0.7 |
| 25/09/2025 |
6.10
|
1,456,700 | 6.20 | 6.20 | 6.10 | 300 | 102,000 | -0.6 |
| 24/09/2025 |
6.20
|
1,355,400 | 6.10 | 6.20 | 6.10 | 1,200 | 50,200 | -0.3 |
| 23/09/2025 |
6.10
|
2,149,300 | 6.20 | 6.20 | 6.10 | 100 | 400,000 | -2.4 |
| 22/09/2025 |
6.10
|
2,614,900 | 6.20 | 6.30 | 6.10 | 0 | 8,000 | -0.0 |
| 19/09/2025 |
6.30
|
1,569,700 | 6.20 | 6.30 | 6.20 | 3,000 | 30,100 | -0.2 |
| 18/09/2025 |
6.30
|
924,800 | 6.20 | 6.30 | 6.20 | 0 | 100 | -0.0 |
| 17/09/2025 |
6.20
|
1,398,600 | 6.40 | 6.40 | 6.20 | 2,000 | 0 | 0.0 |
| 16/09/2025 |
6.40
|
1,382,900 | 6.40 | 6.40 | 6.20 | 50,000 | 0 | 0.3 |
| 15/09/2025 |
6.40
|
2,684,700 | 6.30 | 6.40 | 5.50 | 20,000 | 0 | 0.1 |
| 12/09/2025 |
6.30
|
1,865,800 | 6.50 | 6.50 | 6.30 | 270,000 | 0 | 1.8 |
| 11/09/2025 |
6.50
|
7,479,000 | 6.30 | 6.50 | 6.20 | 220,000 | 42,500 | 1.1 |
| 10/09/2025 |
6.30
|
1,698,400 | 6.20 | 6.40 | 6.20 | 300,000 | 4,400 | 1.9 |
| 09/09/2025 |
6.30
|
2,518,000 | 6.20 | 6.30 | 6.10 | 0 | 5,300 | -0.0 |
| 08/09/2025 |
6.20
|
3,762,900 | 6.40 | 6.40 | 6.20 | 18,000 | 70,500 | -0.3 |
| 05/09/2025 |
6.30
|
3,582,100 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 04/09/2025 |
6.30
|
3,339,400 | 6.40 | 6.40 | 6.30 | 0 | 62,500 | -0.4 |
| 03/09/2025 |
6.40
|
2,262,500 | 6.50 | 6.50 | 6.30 | 0 | 196,000 | -1.3 |
| 29/08/2025 |
6.50
|
8,120,600 | 6.40 | 6.70 | 6.30 | 50,000 | 16,900 | 0.2 |
| 28/08/2025 |
6.40
|
1,824,700 | 6.30 | 6.40 | 6.20 | 0 | 10,000 | 0 |
| 27/08/2025 |
6.30
|
2,713,000 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
| 26/08/2025 |
6.30
|
2,170,600 | 6.30 | 6.50 | 6.30 | 0 | 100,000 | -0.6 |
| 25/08/2025 |
6.30
|
7,931,200 | 6.20 | 6.60 | 6.20 | 0 | 68,300 | -0.4 |
| 22/08/2025 |
6.20
|
6,797,000 | 6.20 | 6.30 | 6.10 | 10,000 | 352,100 | -2.1 |
| 21/08/2025 |
6.20
|
4,811,700 | 6.40 | 6.40 | 6.10 | 5,100 | 80,000 | -0.5 |
| 20/08/2025 |
6.30
|
7,606,400 | 6.50 | 6.60 | 6.20 | 10,000 | 15,500 | -0.0 |
| 19/08/2025 |
6.50
|
6,734,100 | 6.50 | 6.60 | 6.40 | 6,000 | 0 | 0.0 |
| 18/08/2025 |
6.50
|
4,389,100 | 6.60 | 6.60 | 6.40 | 12,000 | 50,200 | -0.2 |
| 15/08/2025 |
6.50
|
9,084,000 | 7 | 7 | 6.40 | 52,100 | 5,000 | 0.3 |
| 14/08/2025 |
6.80
|
6,020,800 | 6.90 | 7 | 6.60 | 54,000 | 10,900 | 0.3 |
| 13/08/2025 |
6.90
|
22,208,700 | 6.50 | 7.10 | 6.50 | 50,000 | 1,600 | 0.3 |
| 12/08/2025 |
6.50
|
5,669,900 | 6.40 | 6.50 | 6.30 | 5,500 | 0 | 0.0 |
| 11/08/2025 |
6.40
|
5,275,600 | 6.30 | 6.50 | 6.30 | 8,000 | 0 | 0.1 |
| 08/08/2025 |
6.30
|
8,258,900 | 6.40 | 6.50 | 6.20 | 5,000 | 815,000 | -5.2 |
| 07/08/2025 |
6.30
|
10,181,000 | 6.40 | 6.60 | 6.20 | 551,500 | 0 | 3.6 |
| 06/08/2025 |
6.40
|
9,361,700 | 6.50 | 6.70 | 6.40 | 700,100 | 0 | 4.6 |
| 05/08/2025 |
6.50
|
26,339,600 | 6 | 6.80 | 6 | 222,900 | 17,400 | 1.3 |
| 04/08/2025 |
6
|
5,316,500 | 5.90 | 6.10 | 5.90 | 100 | 210,000 | -1.3 |
| 01/08/2025 |
6
|
3,484,500 | 6.10 | 6.20 | 6 | 1,500 | 400,500 | -2.4 |
| 31/07/2025 |
6
|
8,300,500 | 6.10 | 6.20 | 5.90 | 0 | 150,000 | -0.9 |
| 30/07/2025 |
6.20
|
6,790,200 | 5.80 | 6.20 | 5.80 | 0 | 250,000 | -1.5 |
| 29/07/2025 |
6
|
10,192,100 | 6.30 | 6.30 | 5.90 | 7,100 | 0 | 0.0 |
| 28/07/2025 |
6.20
|
7,020,900 | 6.20 | 6.30 | 6.10 | 20,000 | 0 | 0.1 |
| 25/07/2025 |
6.30
|
7,518,800 | 6.30 | 6.30 | 6.10 | 1,900 | 0 | 0.0 |
| 24/07/2025 |
6.20
|
10,739,300 | 6.50 | 6.60 | 6.20 | 164,600 | 0 | 1.1 |
| 23/07/2025 |
6.50
|
7,735,200 | 6.30 | 6.60 | 6.30 | 280,000 | 31,700 | 1.6 |
| 22/07/2025 |
6.40
|
8,985,500 | 6.40 | 6.40 | 6.20 | 150,000 | 1,000 | 0.9 |
| 21/07/2025 |
6.30
|
8,055,200 | 6.40 | 6.60 | 6.30 | 415,200 | 0 | 2.7 |
| 18/07/2025 |
6.60
|
9,714,200 | 6.50 | 6.70 | 6.30 | 700,000 | 0 | 4.6 |
| 17/07/2025 |
6.50
|
13,885,800 | 6.10 | 6.70 | 6.10 | 450,000 | 2,000 | 2.8 |
| 16/07/2025 |
6.10
|
2,302,700 | 6.20 | 6.20 | 6 | 500 | 600 | -0.0 |