| 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) |
-0.08 | -0.84% | 2,832,800 | 0 | 0 |
9.42
9.60
9.50
|
|
2 tháng
(2025-10-06) |
-1 | -9.52% | 9,209,800 | 0 | 0 |
9.42
10.50
9.50
|
|
3 tháng
(2025-09-05) |
-0.48 | -4.81% | 16,927,300 | -1,800 | -0.0 |
9.42
10.85
9.50
|
|
6 tháng
(2025-06-09) |
0.10 | 1.06% | 49,299,300 | -1,900 | -0.0 |
9.23
10.85
9.50
|
|
12 tháng
(2024-12-09) |
-1.19 | -11.14% | 94,637,300 | -177,802 | -1.9 |
8.47
11.30
9.50
|
|
24 tháng
(2023-12-15) |
0.43 | 4.73% | 251,559,000 | -209,205 | -2.2 |
8.47
12.61
9.50
|
|
36 tháng
(2022-12-20) |
4.14 | 77.25% | 484,173,700 | -384,535 | -6.6 |
5.10
12.61
9.50
|
|
60 tháng
(2020-12-30) |
3.36 | 54.67% | 845,951,480 | -871,893 | -15.8 |
3.71
14.77
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
9.46
|
41,600 | 9.45 | 9.54 | 9.45 | 0 | 0 | 0 |
| 04/12/2025 |
9.50
|
127,400 | 9.54 | 9.54 | 9.48 | 0 | 0 | 0 |
| 03/12/2025 |
9.50
|
76,200 | 9.42 | 9.59 | 9.42 | 0 | 0 | 0 |
| 02/12/2025 |
9.42
|
157,800 | 9.46 | 9.49 | 9.40 | 0 | 0 | 0 |
| 01/12/2025 |
9.45
|
92,700 | 9.49 | 9.49 | 9.44 | 0 | 0 | 0 |
| 28/11/2025 |
9.49
|
115,700 | 9.49 | 9.50 | 9.45 | 0 | 0 | 0 |
| 27/11/2025 |
9.48
|
43,700 | 9.54 | 9.55 | 9.48 | 0 | 0 | 0 |
| 26/11/2025 |
9.52
|
89,500 | 9.50 | 9.55 | 9.46 | 0 | 0 | 0 |
| 25/11/2025 |
9.54
|
182,700 | 9.53 | 9.54 | 9.48 | 0 | 0 | 0 |
| 24/11/2025 |
9.57
|
32,500 | 9.59 | 9.59 | 9.52 | 0 | 0 | 0 |
| 21/11/2025 |
9.59
|
185,800 | 9.50 | 9.59 | 9.45 | 0 | 0 | 0 |
| 20/11/2025 |
9.52
|
97,500 | 9.52 | 9.56 | 9.49 | 0 | 0 | 0 |
| 19/11/2025 |
9.53
|
267,500 | 9.58 | 9.58 | 9.52 | 0 | 0 | 0 |
| 18/11/2025 |
9.58
|
213,100 | 9.59 | 9.65 | 9.53 | 0 | 0 | 0 |
| 17/11/2025 |
9.59
|
134,500 | 9.57 | 9.59 | 9.54 | 0 | 0 | 0 |
| 14/11/2025 |
9.57
|
130,800 | 9.56 | 9.58 | 9.51 | 0 | 0 | 0 |
| 13/11/2025 |
9.57
|
133,800 | 9.58 | 9.60 | 9.55 | 0 | 0 | 0 |
| 12/11/2025 |
9.58
|
88,700 | 9.52 | 9.60 | 9.50 | 0 | 0 | 0 |
| 11/11/2025 |
9.60
|
81,500 | 9.47 | 9.60 | 9.47 | 0 | 0 | 0 |
| 10/11/2025 |
9.50
|
124,800 | 9.50 | 9.52 | 9.46 | 0 | 0 | 0 |
| 07/11/2025 |
9.50
|
216,000 | 9.54 | 9.56 | 9.46 | 0 | 0 | 0 |
| 06/11/2025 |
9.56
|
56,100 | 9.66 | 9.66 | 9.51 | 0 | 0 | 0 |
| 05/11/2025 |
9.56
|
91,400 | 9.58 | 9.58 | 9.55 | 0 | 0 | 0 |
| 04/11/2025 |
9.58
|
220,500 | 9.51 | 9.58 | 9.46 | 0 | 0 | 0 |
| 03/11/2025 |
9.58
|
178,700 | 9.52 | 9.61 | 9.52 | 0 | 0 | 0 |
| 31/10/2025 |
9.59
|
275,300 | 9.58 | 9.63 | 9.55 | 0 | 0 | 0 |
| 30/10/2025 |
9.63
|
114,400 | 9.74 | 9.74 | 9.59 | 0 | 0 | 0 |
| 29/10/2025 |
9.68
|
154,000 | 9.65 | 9.74 | 9.59 | 0 | 0 | 0 |
| 28/10/2025 |
9.59
|
134,100 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
| 27/10/2025 |
9.58
|
157,800 | 9.69 | 9.70 | 9.55 | 0 | 0 | 0 |
| 24/10/2025 |
9.69
|
170,100 | 9.66 | 9.70 | 9.55 | 0 | 0 | 0 |
| 23/10/2025 |
9.66
|
93,100 | 9.79 | 9.79 | 9.61 | 0 | 0 | 0 |
| 22/10/2025 |
9.79
|
125,100 | 9.56 | 9.79 | 9.50 | 0 | 0 | 0 |
| 21/10/2025 |
9.69
|
292,200 | 9.55 | 9.70 | 9.10 | 0 | 0 | 0 |
| 20/10/2025 |
9.55
|
329,600 | 9.96 | 9.96 | 9.55 | 0 | 0 | 0 |
| 17/10/2025 |
9.96
|
454,200 | 10 | 10.05 | 9.90 | 0 | 0 | 0 |
| 16/10/2025 |
10
|
186,500 | 10 | 10.10 | 9.98 | 0 | 0 | 0 |
| 15/10/2025 |
10
|
276,500 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
| 14/10/2025 |
10.10
|
541,600 | 10.25 | 10.35 | 10.05 | 0 | 0 | 0 |
| 13/10/2025 |
10.25
|
352,200 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 |
| 10/10/2025 |
10.45
|
652,700 | 10.35 | 10.65 | 10.35 | 0 | 0 | 0 |
| 09/10/2025 |
10.35
|
196,700 | 10.30 | 10.40 | 10.25 | 0 | 0 | 0 |
| 08/10/2025 |
10.25
|
538,500 | 10.35 | 10.50 | 10.25 | 0 | 0 | 0 |
| 07/10/2025 |
10.30
|
307,200 | 10.55 | 10.55 | 10.25 | 0 | 0 | 0 |
| 06/10/2025 |
10.50
|
846,500 | 10.50 | 10.65 | 10.20 | 0 | 0 | 0 |
| 03/10/2025 |
10.55
|
360,100 | 10.85 | 10.90 | 10.50 | 0 | 0 | 0 |
| 02/10/2025 |
10.85
|
2,729,900 | 10.20 | 10.85 | 10.10 | 0 | 0 | 0 |
| 01/10/2025 |
10.15
|
264,500 | 10 | 10.20 | 10 | 0 | 0 | 0 |
| 30/09/2025 |
10
|
269,600 | 10 | 10.20 | 9.96 | 0 | 0 | 0 |
| 29/09/2025 |
10
|
342,100 | 10.15 | 10.20 | 9.97 | 0 | 900 | -0.0 |
| 26/09/2025 |
10.10
|
378,800 | 10.10 | 10.15 | 9.99 | 0 | 0 | 0 |
| 25/09/2025 |
9.98
|
121,000 | 10 | 10.05 | 9.97 | 0 | 0 | 0 |
| 24/09/2025 |
9.98
|
256,900 | 9.90 | 10.10 | 9.88 | 0 | 0 | 0 |
| 23/09/2025 |
9.88
|
111,400 | 9.86 | 9.88 | 9.84 | 0 | 0 | 0 |
| 22/09/2025 |
9.88
|
207,300 | 9.95 | 9.95 | 9.83 | 0 | 900 | -0.0 |
| 19/09/2025 |
9.95
|
151,000 | 9.99 | 10 | 9.92 | 0 | 0 | 0 |
| 18/09/2025 |
9.95
|
170,700 | 9.92 | 9.99 | 9.92 | 0 | 0 | 0 |
| 17/09/2025 |
9.96
|
146,000 | 10.05 | 10.05 | 9.95 | 0 | 0 | 0 |
| 16/09/2025 |
10.05
|
358,800 | 10 | 10.15 | 9.95 | 0 | 0 | 0 |
| 15/09/2025 |
9.94
|
159,600 | 9.92 | 9.96 | 9.90 | 0 | 0 | 0 |
| 12/09/2025 |
9.90
|
103,300 | 9.81 | 9.95 | 9.80 | 0 | 0 | 0 |
| 11/09/2025 |
9.81
|
457,400 | 9.84 | 9.84 | 9.70 | 0 | 0 | 0 |
| 10/09/2025 |
9.85
|
96,100 | 9.93 | 9.93 | 9.80 | 0 | 0 | 0 |
| 09/09/2025 |
9.90
|
173,400 | 9.83 | 9.90 | 9.83 | 0 | 0 | 0 |
| 08/09/2025 |
9.85
|
407,000 | 9.95 | 10 | 9.80 | 0 | 0 | 0 |
| 05/09/2025 |
9.98
|
452,600 | 10.20 | 10.25 | 9.98 | 0 | 0 | 0 |
| 04/09/2025 |
10.10
|
320,600 | 10.05 | 10.15 | 10 | 0 | 0 | 0 |
| 03/09/2025 |
10
|
356,000 | 9.84 | 10.15 | 9.83 | 0 | 0 | 0 |
| 29/08/2025 |
9.83
|
236,400 | 9.83 | 9.84 | 9.79 | 0 | 0 | 0 |
| 28/08/2025 |
9.82
|
328,100 | 9.75 | 9.85 | 9.71 | 0 | 0 | 0 |
| 27/08/2025 |
9.85
|
267,600 | 9.96 | 9.96 | 9.80 | 0 | 0 | 0 |
| 26/08/2025 |
9.80
|
310,300 | 9.80 | 9.80 | 9.68 | 0 | 0 | 0 |
| 25/08/2025 |
9.74
|
280,000 | 9.71 | 9.88 | 9.69 | 0 | 0 | 0 |
| 22/08/2025 |
9.70
|
1,018,100 | 10.15 | 10.15 | 9.60 | 0 | 0 | 0 |
| 21/08/2025 |
10.05
|
915,700 | 10.30 | 10.40 | 10.05 | 0 | 0 | 0 |
| 20/08/2025 |
10.20
|
717,100 | 10.55 | 10.55 | 10.15 | 0 | 0 | 0 |
| 19/08/2025 |
10.50
|
1,748,700 | 10.15 | 10.65 | 10.15 | 0 | 0 | 0 |
| 18/08/2025 |
10.15
|
701,500 | 10.10 | 10.25 | 10.05 | 0 | 0 | 0 |
| 15/08/2025 |
10.10
|
1,093,300 | 10.25 | 10.40 | 10 | 0 | 0 | 0 |
| 14/08/2025 |
10.30
|
654,000 | 10.45 | 10.45 | 10.25 | 0 | 0 | 0 |
| 13/08/2025 |
10.40
|
937,100 | 10.35 | 10.65 | 10.25 | 0 | 0 | 0 |
| 12/08/2025 |
10.35
|
918,500 | 10.15 | 10.50 | 10.05 | 0 | 0 | 0 |
| 11/08/2025 |
10.10
|
644,800 | 10.05 | 10.20 | 10 | 0 | 0 | 0 |
| 08/08/2025 |
10.10
|
783,600 | 10.20 | 10.20 | 9.98 | 0 | 0 | 0 |
| 07/08/2025 |
10.20
|
485,100 | 10.20 | 10.30 | 10.10 | 0 | 0 | 0 |
| 06/08/2025 |
10.15
|
395,100 | 10.20 | 10.30 | 10.05 | 0 | 0 | 0 |
| 05/08/2025 |
10.10
|
868,400 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
| 04/08/2025 |
10.35
|
905,700 | 10.20 | 10.35 | 10 | 0 | 0 | 0 |
| 01/08/2025 |
10.20
|
1,162,200 | 10.60 | 10.60 | 10.10 | 0 | 0 | 0 |
| 31/07/2025 |
10.20
|
1,323,000 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
| 30/07/2025 |
9.55
|
436,700 | 9.69 | 9.69 | 9.50 | 0 | 0 | 0 |
| 29/07/2025 |
9.60
|
757,200 | 9.89 | 9.90 | 9.56 | 0 | 0 | 0 |
| 28/07/2025 |
9.86
|
1,016,000 | 9.76 | 9.86 | 9.69 | 0 | 0 | 0 |
| 25/07/2025 |
9.75
|
439,100 | 9.83 | 9.83 | 9.70 | 0 | 0 | 0 |
| 24/07/2025 |
9.83
|
391,200 | 9.70 | 9.88 | 9.69 | 0 | 0 | 0 |
| 23/07/2025 |
9.70
|
491,000 | 9.68 | 9.75 | 9.68 | 0 | 0 | 0 |
| 22/07/2025 |
9.69
|
647,700 | 9.87 | 9.90 | 9.35 | 0 | 0 | 0 |
| 21/07/2025 |
9.87
|
645,500 | 10.10 | 10.15 | 9.84 | 0 | 0 | 0 |
| 18/07/2025 |
9.83
|
1,372,000 | 9.56 | 9.89 | 9.56 | 0 | 0 | 0 |
| 17/07/2025 |
9.55
|
699,400 | 9.60 | 9.65 | 9.53 | 0 | 0 | 0 |
| 16/07/2025 |
9.56
|
343,000 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |