| 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) |
-1.38 | -17.21% | 5,133,300 | -103,900 | -0.8 |
6.56
8.08
6.79
|
|
2 tháng
(2025-10-06) |
-1.57 | -19.12% | 13,023,400 | -475,800 | -3.9 |
6.56
8.86
6.79
|
|
3 tháng
(2025-09-05) |
0.76 | 12.93% | 34,073,400 | -197,500 | -1.7 |
5.70
9
6.79
|
|
6 tháng
(2025-06-09) |
1.80 | 37.19% | 72,691,200 | -621,400 | -2.4 |
4.84
9
6.79
|
|
12 tháng
(2024-12-09) |
3.44 | 107.50% | 154,541,000 | 62,595 | 1.7 |
3.20
9
6.79
|
|
24 tháng
(2023-12-15) |
3.28 | 97.62% | 247,443,800 | 21,595 | 1.6 |
2.97
9
6.79
|
|
36 tháng
(2022-12-20) |
3.44 | 107.50% | 494,745,000 | 413,895 | 2.9 |
2.87
9
6.79
|
|
60 tháng
(2020-12-30) |
0.64 | 10.67% | 1,623,401,400 | -12,799,920 | -68.6 |
2.31
13.45
6.79
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
6.63
|
52,100 | 6.76 | 6.80 | 6.62 | 300 | 12,700 | 0 |
| 04/12/2025 |
6.79
|
238,600 | 6.64 | 6.80 | 6.64 | 0 | 500 | -0.0 |
| 03/12/2025 |
6.64
|
126,400 | 6.60 | 6.67 | 6.56 | 0 | 900 | -0.0 |
| 02/12/2025 |
6.56
|
123,700 | 6.65 | 6.65 | 6.50 | 3,400 | 4,600 | -0.0 |
| 01/12/2025 |
6.60
|
106,200 | 6.49 | 6.70 | 6.49 | 10,000 | 1,600 | 0.1 |
| 28/11/2025 |
6.69
|
144,000 | 6.85 | 6.85 | 6.64 | 100 | 5,900 | -0.0 |
| 27/11/2025 |
6.87
|
69,300 | 6.85 | 6.88 | 6.61 | 0 | 1,200 | -0.0 |
| 26/11/2025 |
6.86
|
334,100 | 6.64 | 6.97 | 6.50 | 16,700 | 4,300 | 0.1 |
| 25/11/2025 |
6.57
|
441,200 | 6.98 | 6.98 | 6.45 | 9,600 | 6,100 | 0.0 |
| 24/11/2025 |
6.92
|
200,800 | 7.01 | 7.01 | 6.80 | 900 | 3,200 | -0.0 |
| 21/11/2025 |
7.01
|
134,000 | 7 | 7.15 | 6.98 | 1,600 | 5,300 | -0.0 |
| 20/11/2025 |
7
|
187,400 | 7.23 | 7.23 | 7 | 400 | 6,600 | -0.0 |
| 19/11/2025 |
7.23
|
249,800 | 7.30 | 7.34 | 7.18 | 600 | 6,300 | -0.0 |
| 18/11/2025 |
7.30
|
93,200 | 7.41 | 7.41 | 7.25 | 0 | 4,400 | -0.0 |
| 17/11/2025 |
7.37
|
128,900 | 7.21 | 7.42 | 7.21 | 500 | 33,500 | -0.2 |
| 14/11/2025 |
7.20
|
169,800 | 7.20 | 7.68 | 7.19 | 15,000 | 13,100 | 0.0 |
| 13/11/2025 |
7.18
|
126,000 | 7.30 | 7.30 | 7.15 | 2,000 | 2,800 | -0.0 |
| 12/11/2025 |
7.24
|
1,055,900 | 6.73 | 7.30 | 6.73 | 25,200 | 15,400 | 0.1 |
| 11/11/2025 |
7.23
|
576,200 | 7.80 | 7.85 | 7.23 | 0 | 34,600 | -0.3 |
| 10/11/2025 |
7.77
|
151,000 | 8 | 8 | 7.73 | 0 | 12,300 | -0.1 |
| 07/11/2025 |
8
|
231,500 | 8.08 | 8.08 | 7.87 | 14,100 | 15,200 | -0.0 |
| 06/11/2025 |
8.08
|
125,400 | 8.09 | 8.09 | 7.95 | 0 | 11,400 | -0.1 |
| 05/11/2025 |
8.06
|
164,600 | 8.02 | 8.17 | 7.95 | 16,500 | 17,700 | -0.0 |
| 04/11/2025 |
8.02
|
193,900 | 8.04 | 8.04 | 7.82 | 0 | 14,100 | -0.1 |
| 03/11/2025 |
8.10
|
204,200 | 8.15 | 8.17 | 7.88 | 4,000 | 26,700 | -0.2 |
| 31/10/2025 |
8.17
|
268,000 | 8.25 | 8.28 | 7.98 | 7,800 | 12,600 | -0.0 |
| 30/10/2025 |
8.28
|
85,700 | 8.28 | 8.28 | 7.96 | 0 | 12,300 | -0.1 |
| 29/10/2025 |
8
|
229,900 | 7.91 | 8.40 | 7.85 | 8,400 | 49,500 | -0.3 |
| 28/10/2025 |
7.91
|
142,300 | 7.90 | 7.95 | 7.80 | 0 | 22,300 | -0.2 |
| 27/10/2025 |
7.91
|
145,300 | 8 | 8.10 | 7.90 | 0 | 24,600 | -0.2 |
| 24/10/2025 |
8.15
|
189,800 | 8.17 | 8.17 | 7.88 | 0 | 68,400 | -0.5 |
| 23/10/2025 |
8.25
|
176,800 | 8.10 | 8.25 | 7.93 | 0 | 37,000 | -0.3 |
| 22/10/2025 |
8.20
|
258,500 | 8.28 | 8.28 | 7.85 | 14,500 | 19,500 | -0.0 |
| 21/10/2025 |
7.93
|
290,400 | 7.81 | 8.10 | 7.73 | 69,500 | 18,000 | 0.4 |
| 20/10/2025 |
8.08
|
318,700 | 8.06 | 8.19 | 7.69 | 24,700 | 18,300 | 0.0 |
| 17/10/2025 |
8.22
|
252,100 | 8.35 | 8.35 | 8.13 | 7,000 | 16,500 | -0.1 |
| 16/10/2025 |
8.35
|
260,700 | 8.40 | 8.49 | 8.20 | 6,000 | 43,700 | -0.3 |
| 15/10/2025 |
8.35
|
293,100 | 8.42 | 8.55 | 8.25 | 0 | 42,200 | -0.4 |
| 14/10/2025 |
8.42
|
272,900 | 8.56 | 8.71 | 8.41 | 2,300 | 55,200 | -0.5 |
| 13/10/2025 |
8.71
|
615,800 | 8.50 | 8.83 | 8.36 | 35,900 | 25,700 | 0.1 |
| 10/10/2025 |
8.63
|
444,600 | 8.50 | 8.81 | 8.50 | 0 | 32,200 | -0.3 |
| 09/10/2025 |
8.78
|
535,700 | 9 | 9 | 8.60 | 0 | 0 | 0 |
| 08/10/2025 |
8.86
|
776,200 | 9.07 | 9.10 | 8.42 | 68,300 | 88,400 | -0.2 |
| 07/10/2025 |
8.78
|
1,294,500 | 8.68 | 8.78 | 8.30 | 100 | 32,100 | -0.3 |
| 06/10/2025 |
8.21
|
834,900 | 7.90 | 8.21 | 7.71 | 28,400 | 3,600 | 0.2 |
| 03/10/2025 |
7.68
|
268,500 | 7.44 | 7.89 | 7.44 | 48,400 | 26,600 | 0.2 |
| 02/10/2025 |
7.75
|
655,100 | 8.30 | 8.30 | 7.72 | 24,200 | 72,400 | -0.4 |
| 01/10/2025 |
8.30
|
386,600 | 8.26 | 8.49 | 8.20 | 45,300 | 0 | 0.4 |
| 30/09/2025 |
8.40
|
562,700 | 8.75 | 8.75 | 8.01 | 21,700 | 27,200 | -0.1 |
| 29/09/2025 |
8.55
|
635,100 | 8.71 | 8.90 | 8.51 | 52,900 | 6,200 | 0.4 |
| 26/09/2025 |
8.70
|
709,100 | 8.61 | 9.05 | 8.61 | 51,700 | 7,200 | 0.4 |
| 25/09/2025 |
9
|
919,800 | 9.07 | 9.10 | 8.79 | 15,200 | 37,200 | -0.2 |
| 24/09/2025 |
8.52
|
935,200 | 8.49 | 8.52 | 8.02 | 9,300 | 11,800 | -0.0 |
| 23/09/2025 |
7.97
|
718,200 | 7.46 | 7.97 | 7.45 | 17,000 | 14,900 | 0.0 |
| 22/09/2025 |
7.45
|
522,000 | 7.73 | 7.80 | 7.19 | 47,900 | 58,100 | -0.1 |
| 19/09/2025 |
7.73
|
711,600 | 7.60 | 7.95 | 7.39 | 66,500 | 7,500 | 0.5 |
| 18/09/2025 |
7.60
|
1,063,800 | 7.80 | 7.83 | 7.60 | 37,100 | 1,700 | 0.3 |
| 17/09/2025 |
7.89
|
2,101,500 | 7.60 | 7.97 | 7.45 | 74,700 | 49,500 | 0.2 |
| 16/09/2025 |
7.45
|
2,415,300 | 7.39 | 7.45 | 7.15 | 45,800 | 15,000 | 0.2 |
| 15/09/2025 |
6.97
|
1,666,200 | 6.52 | 6.97 | 6.52 | 60,700 | 6,700 | 0.4 |
| 12/09/2025 |
6.52
|
2,560,900 | 6.24 | 6.52 | 6.18 | 86,800 | 39,400 | 0.3 |
| 11/09/2025 |
6.10
|
303,200 | 6.15 | 6.20 | 5.95 | 8,200 | 24,800 | -0.1 |
| 10/09/2025 |
6.15
|
806,500 | 5.88 | 6.21 | 5.76 | 2,800 | 9,000 | -0.0 |
| 09/09/2025 |
5.90
|
1,126,200 | 5.51 | 5.93 | 5.51 | 1,200 | 23,200 | -0.1 |
| 08/09/2025 |
5.70
|
433,800 | 5.87 | 5.87 | 5.70 | 300 | 34,500 | -0.2 |
| 05/09/2025 |
5.88
|
1,548,700 | 5.74 | 6.05 | 5.55 | 64,000 | 30,500 | 0.2 |
| 04/09/2025 |
5.66
|
235,800 | 5.75 | 5.79 | 5.64 | 600 | 16,000 | -0.1 |
| 03/09/2025 |
5.75
|
282,000 | 5.78 | 5.78 | 5.63 | 100 | 6,600 | -0.0 |
| 29/08/2025 |
5.54
|
1,379,400 | 5.19 | 5.54 | 5.19 | 1,200 | 29,400 | -0.2 |
| 28/08/2025 |
5.18
|
137,500 | 5.20 | 5.21 | 5.14 | 1,600 | 15,200 | 0 |
| 27/08/2025 |
5.19
|
406,500 | 5.19 | 5.30 | 5.14 | 4,700 | 37,800 | -0.2 |
| 26/08/2025 |
5.19
|
103,400 | 5.09 | 5.19 | 5.07 | 5,300 | 12,300 | -0.0 |
| 25/08/2025 |
5.09
|
211,300 | 5.20 | 5.37 | 5.01 | 5,000 | 31,400 | -0.1 |
| 22/08/2025 |
5.13
|
389,300 | 5.44 | 5.44 | 5.05 | 7,300 | 40,400 | -0.2 |
| 21/08/2025 |
5.41
|
462,500 | 5.41 | 5.45 | 5.30 | 22,700 | 60,200 | -0.2 |
| 20/08/2025 |
5.42
|
588,000 | 5.70 | 5.71 | 5.40 | 22,100 | 52,900 | -0.2 |
| 19/08/2025 |
5.69
|
468,000 | 5.73 | 5.82 | 5.68 | 14,600 | 30,100 | -0.1 |
| 18/08/2025 |
5.73
|
390,900 | 5.80 | 5.80 | 5.68 | 0 | 79,500 | -0.5 |
| 15/08/2025 |
5.80
|
853,000 | 5.88 | 5.98 | 5.65 | 16,500 | 220,400 | -1.2 |
| 14/08/2025 |
5.80
|
261,400 | 6.05 | 6.05 | 5.80 | 1,200 | 17,000 | -0.1 |
| 13/08/2025 |
6
|
546,300 | 5.96 | 6 | 5.90 | 700 | 25,000 | -0.1 |
| 12/08/2025 |
5.97
|
285,600 | 5.95 | 5.99 | 5.94 | 0 | 9,000 | -0.1 |
| 11/08/2025 |
5.99
|
424,800 | 6 | 6 | 5.93 | 10,500 | 15,200 | -0.0 |
| 08/08/2025 |
6
|
324,100 | 6.02 | 6.02 | 5.91 | 16,200 | 11,500 | 0.0 |
| 07/08/2025 |
6.02
|
347,900 | 6 | 6.09 | 5.98 | 8,800 | 8,000 | 0.0 |
| 06/08/2025 |
6.05
|
306,000 | 6 | 6.08 | 5.95 | 34,600 | 700 | 0.2 |
| 05/08/2025 |
6
|
703,100 | 6.10 | 6.19 | 5.81 | 5,100 | 43,200 | -0.2 |
| 04/08/2025 |
6.10
|
711,400 | 5.95 | 6.13 | 5.95 | 59,900 | 16,800 | 0.3 |
| 01/08/2025 |
6.10
|
373,500 | 6.09 | 6.12 | 5.83 | 9,000 | 53,100 | -0.3 |
| 31/07/2025 |
6
|
2,713,400 | 5.91 | 6.02 | 5.81 | 20,900 | 22,800 | -0.0 |
| 30/07/2025 |
6.24
|
614,300 | 6.18 | 6.24 | 6.15 | 100,900 | 1,000 | 0.6 |
| 29/07/2025 |
6.21
|
745,100 | 6.45 | 6.45 | 6.15 | 21,800 | 8,500 | 0.1 |
| 28/07/2025 |
6.45
|
757,500 | 6.50 | 6.52 | 6.25 | 18,200 | 49,300 | -0.2 |
| 25/07/2025 |
6.37
|
591,800 | 6.30 | 6.40 | 6.30 | 48,400 | 1,900 | 0.3 |
| 24/07/2025 |
6.28
|
362,800 | 6.20 | 6.30 | 6.20 | 47,000 | 700 | 0.3 |
| 23/07/2025 |
6.26
|
679,600 | 6.26 | 6.31 | 6.23 | 25,700 | 0 | 0.2 |
| 22/07/2025 |
6.26
|
798,600 | 6.25 | 6.26 | 6.17 | 42,600 | 5,500 | 0.2 |
| 21/07/2025 |
6.25
|
652,700 | 6.21 | 6.30 | 6.20 | 85,000 | 2,200 | 0.5 |
| 18/07/2025 |
6.30
|
719,700 | 6.38 | 6.38 | 6.21 | 42,900 | 33,200 | 0.1 |
| 17/07/2025 |
6.30
|
1,325,100 | 6.18 | 6.40 | 6.17 | 64,200 | 13,800 | 0.3 |
| 16/07/2025 |
6.13
|
1,561,900 | 6.10 | 6.17 | 6.04 | 57,500 | 0 | 0.4 |