| 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) |
0.47 | 7.53% | 2,588,100 | -2,200 | -0.0 |
6.09
6.70
6.68
|
|
2 tháng
(2025-10-06) |
-0.20 | -2.95% | 4,360,800 | -12,200 | -0.1 |
6.09
6.88
6.68
|
|
3 tháng
(2025-09-05) |
-0.26 | -3.72% | 6,960,900 | 9,800 | 0.1 |
6.09
7.24
6.68
|
|
6 tháng
(2025-06-09) |
-0.08 | -1.24% | 22,310,600 | 85,800 | 0.7 |
6.09
7.65
6.68
|
|
12 tháng
(2024-12-09) |
-3.19 | -32.38% | 43,083,900 | 559,700 | 4.4 |
6.09
11.15
6.68
|
|
24 tháng
(2023-12-15) |
-3.21 | -32.50% | 129,481,900 | 1,510,200 | 15.8 |
5.74
12.20
6.68
|
|
36 tháng
(2022-12-20) |
-0.82 | -10.93% | 139,483,600 | 1,704,100 | 17.4 |
5.66
12.20
6.68
|
|
60 tháng
(2021-11-03) |
-0.99 | -12.97% | 143,399,100 | 1,704,100 | 17.4 |
5.66
12.20
6.68
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
6.73
|
60,400 | 6.66 | 6.79 | 6.65 | 0 | 0 | 0 | |
| 04/12/2025 |
6.68
|
39,100 | 6.66 | 6.68 | 6.60 | 0 | 0 | 0 | |
| 03/12/2025 |
6.67
|
21,600 | 6.61 | 6.69 | 6.61 | 0 | 0 | 0 | |
| 02/12/2025 |
6.61
|
87,700 | 6.59 | 6.61 | 6.54 | 0 | 500 | -0.0 | |
| 01/12/2025 |
6.59
|
30,800 | 6.70 | 6.79 | 6.58 | 0 | 0 | 0 | |
| 28/11/2025 |
6.68
|
26,800 | 6.58 | 6.68 | 6.50 | 0 | 0 | 0 | |
| 27/11/2025: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 27/11/2025 |
6.58
|
61,500 | 6.34 | 6.68 | 6.34 | 0 | 0 | 0 | |
| 26/11/2025 |
6.68
|
88,600 | 6.70 | 6.74 | 6.56 | 0 | 0 | 0 | |
| 25/11/2025 |
6.70
|
77,600 | 6.74 | 6.74 | 6.47 | 0 | 2,500 | -0.0 | |
| 24/11/2025 |
6.65
|
115,700 | 6.68 | 6.69 | 6.59 | 0 | 0 | 0 | |
| 21/11/2025 |
6.68
|
100,100 | 6.51 | 6.70 | 6.47 | 0 | 800 | -0.0 | |
| 20/11/2025 |
6.51
|
139,300 | 6.54 | 6.54 | 6.47 | 0 | 100 | -0.0 | |
| 19/11/2025 |
6.52
|
206,900 | 6.70 | 6.70 | 6.34 | 0 | 100 | -0.0 | |
| 18/11/2025 |
6.68
|
163,000 | 6.69 | 6.83 | 6.61 | 500 | 800 | -0.0 | |
| 17/11/2025 |
6.61
|
556,300 | 6.21 | 6.61 | 6.05 | 200 | 500 | -0.0 | |
| 14/11/2025 |
6.23
|
261,600 | 6.24 | 6.24 | 6.10 | 2,400 | 0 | 0.0 | |
| 13/11/2025 |
6.24
|
231,700 | 6.26 | 6.33 | 6.13 | 0 | 0 | 0 | |
| 12/11/2025 |
6.29
|
81,700 | 6.22 | 6.33 | 6.20 | 0 | 0 | 0 | |
| 11/11/2025 |
6.22
|
25,700 | 6.20 | 6.24 | 6.10 | 0 | 0 | 0 | |
| 10/11/2025 |
6.22
|
31,700 | 6.09 | 6.23 | 6.09 | 0 | 0 | 0 | |
| 07/11/2025 |
6.09
|
77,100 | 6.15 | 6.18 | 6.06 | 0 | 0 | 0 | |
| 06/11/2025 |
6.15
|
81,700 | 6.13 | 6.20 | 6.06 | 0 | 0 | 0 | |
| 05/11/2025 |
6.17
|
45,100 | 6.21 | 6.21 | 6.11 | 0 | 0 | 0 | |
| 04/11/2025 |
6.20
|
75,900 | 6.23 | 6.23 | 6.06 | 0 | 0 | 0 | |
| 03/11/2025 |
6.15
|
133,900 | 6.28 | 6.28 | 6.15 | 0 | 0 | 0 | |
| 31/10/2025 |
6.18
|
121,800 | 6.18 | 6.30 | 6.15 | 0 | 5,000 | -0.0 | |
| 30/10/2025 |
6.18
|
355,900 | 6.59 | 6.59 | 6.15 | 0 | 4,000 | -0.0 | |
| 29/10/2025 |
6.35
|
51,600 | 6.29 | 6.53 | 6.29 | 0 | 3,300 | -0.0 | |
| 28/10/2025 |
6.26
|
50,700 | 6.45 | 6.45 | 6.15 | 0 | 0 | 0 | |
| 27/10/2025 |
6.32
|
14,500 | 6.33 | 6.42 | 6.25 | 0 | 2,000 | -0.0 | |
| 24/10/2025 |
6.34
|
50,200 | 6.41 | 6.41 | 6.24 | 0 | 0 | 0 | |
| 23/10/2025 |
6.36
|
34,900 | 6.33 | 6.45 | 6.24 | 0 | 0 | 0 | |
| 22/10/2025 |
6.29
|
21,000 | 6.27 | 6.61 | 6.24 | 0 | 0 | 0 | |
| 21/10/2025 |
6.27
|
62,000 | 6.10 | 6.32 | 6.10 | 0 | 0 | 0 | |
| 20/10/2025 |
6.26
|
64,900 | 6.75 | 6.75 | 6.26 | 1,500 | 0 | 0.0 | |
| 17/10/2025 |
6.64
|
74,300 | 6.75 | 6.75 | 6.64 | 0 | 0 | 0 | |
| 16/10/2025 |
6.75
|
25,400 | 6.65 | 6.76 | 6.65 | 0 | 0 | 0 | |
| 15/10/2025 |
6.76
|
95,900 | 6.79 | 6.79 | 6.69 | 0 | 0 | 0 | |
| 14/10/2025 |
6.76
|
90,500 | 6.77 | 6.81 | 6.71 | 1,500 | 100 | 0.0 | |
| 13/10/2025 |
6.79
|
141,800 | 6.86 | 6.86 | 6.77 | 1,400 | 0 | 0.0 | |
| 10/10/2025 |
6.86
|
46,100 | 6.88 | 6.94 | 6.86 | 0 | 0 | 0 | |
| 09/10/2025 |
6.88
|
62,700 | 6.84 | 6.96 | 6.83 | 0 | 0 | 0 | |
| 08/10/2025 |
6.84
|
86,900 | 6.97 | 6.97 | 6.82 | 0 | 0 | 0 | |
| 07/10/2025 |
6.81
|
85,200 | 6.82 | 6.92 | 6.80 | 0 | 0 | 0 | |
| 06/10/2025 |
6.87
|
102,500 | 6.82 | 6.88 | 6.79 | 0 | 0 | 0 | |
| 03/10/2025 |
6.88
|
126,200 | 7.02 | 7.02 | 6.88 | 1,300 | 0 | 0.0 | |
| 02/10/2025 |
7.02
|
150,800 | 7.33 | 7.33 | 7.02 | 2,400 | 0 | 0.0 | |
| 01/10/2025 |
7.24
|
160,700 | 7.05 | 7.32 | 7.01 | 1,500 | 0 | 0.0 | |
| 30/09/2025 |
7.00
|
126,400 | 7.01 | 7.05 | 6.97 | 3,500 | 0 | 0.0 | |
| 29/09/2025 |
7.00
|
19,800 | 7.02 | 7.05 | 6.97 | 0 | 0 | 0 | |
| 26/09/2025 |
7.00
|
55,700 | 7.07 | 7.07 | 6.97 | 0 | 0 | 0 | |
| 25/09/2025 |
7.01
|
122,700 | 6.97 | 7.08 | 6.94 | 0 | 0 | 0 | |
| 24/09/2025 |
6.94
|
60,200 | 6.89 | 6.94 | 6.88 | 0 | 0 | 0 | |
| 23/09/2025 |
6.93
|
58,100 | 6.85 | 6.96 | 6.85 | 0 | 0 | 0 | |
| 22/09/2025 |
6.92
|
86,000 | 6.97 | 6.97 | 6.84 | 4,700 | 0 | 0.0 | |
| 19/09/2025 |
6.94
|
62,700 | 6.95 | 6.97 | 6.92 | 7,500 | 100 | 0.1 | |
| 18/09/2025 |
6.95
|
89,600 | 6.98 | 6.98 | 6.89 | 0 | 0 | 0 | |
| 17/09/2025 |
6.98
|
131,400 | 6.96 | 7.05 | 6.95 | 0 | 0 | 0 | |
| 16/09/2025 |
7.00
|
284,500 | 6.89 | 7.07 | 6.85 | 200 | 0 | 0.0 | |
| 15/09/2025 |
6.89
|
86,400 | 6.80 | 6.90 | 6.79 | 0 | 0 | 0 | |
| 12/09/2025 |
6.80
|
234,300 | 6.80 | 6.84 | 6.77 | 0 | 0 | 0 | |
| 11/09/2025 |
6.78
|
148,800 | 6.84 | 6.85 | 6.74 | 0 | 0 | 0 | |
| 10/09/2025 |
6.84
|
102,100 | 6.85 | 6.86 | 6.77 | 1,000 | 0 | 0.0 | |
| 09/09/2025 |
6.79
|
195,600 | 6.83 | 6.95 | 6.79 | 0 | 0 | 0 | |
| 08/09/2025 |
6.83
|
147,600 | 6.96 | 6.96 | 6.82 | 0 | 0 | 0 | |
| 05/09/2025 |
6.93
|
150,500 | 6.87 | 7.06 | 6.87 | 0 | 0 | 0 | |
| 04/09/2025 |
6.86
|
65,400 | 6.83 | 6.91 | 6.82 | 0 | 0 | 0 | |
| 03/09/2025 |
6.83
|
96,400 | 6.83 | 6.88 | 6.79 | 0 | 0 | 0 | |
| 29/08/2025 |
6.83
|
101,000 | 6.79 | 6.96 | 6.79 | 0 | 0 | 0 | |
| 28/08/2025 |
6.79
|
98,700 | 6.83 | 6.84 | 6.73 | 0 | 0 | 0 | |
| 27/08/2025 |
6.73
|
142,400 | 6.75 | 6.78 | 6.70 | 100 | 0 | 0.0 | |
| 26/08/2025 |
6.74
|
102,500 | 6.65 | 6.74 | 6.65 | 3,000 | 0 | 0.0 | |
| 25/08/2025 |
6.66
|
249,400 | 6.88 | 6.88 | 6.56 | 0 | 0 | 0 | |
| 22/08/2025 |
6.79
|
313,500 | 7.19 | 7.19 | 6.79 | 0 | 10,700 | -0.1 | |
| 21/08/2025 |
7.19
|
253,700 | 7.35 | 7.41 | 7.18 | 0 | 1,600 | -0.0 | |
| 20/08/2025 |
7.35
|
248,100 | 7.45 | 7.47 | 7.33 | 0 | 0 | 0 | |
| 19/08/2025 |
7.38
|
298,500 | 7.52 | 7.52 | 7.35 | 0 | 0 | 0 | |
| 18/08/2025 |
7.37
|
100,500 | 7.25 | 7.43 | 7.25 | 16,700 | 0 | 0.1 | |
| 15/08/2025 |
7.25
|
164,400 | 7.39 | 7.41 | 7.25 | 0 | 0 | 0 | |
| 14/08/2025 |
7.41
|
248,900 | 7.43 | 7.45 | 7.37 | 0 | 0 | 0 | |
| 13/08/2025 |
7.43
|
181,100 | 7.53 | 7.53 | 7.34 | 0 | 0 | 0 | |
| 12/08/2025 |
7.53
|
230,900 | 7.77 | 7.77 | 7.52 | 0 | 0 | 0 | |
| 11/08/2025 |
7.61
|
278,000 | 7.39 | 7.61 | 7.36 | 0 | 0 | 0 | |
| 08/08/2025 |
7.38
|
298,800 | 7.43 | 7.47 | 7.29 | 0 | 14,500 | -0.1 | |
| 07/08/2025 |
7.38
|
178,500 | 7.46 | 7.59 | 7.38 | 100 | 0 | 0.0 | |
| 06/08/2025 |
7.46
|
181,100 | 7.43 | 7.58 | 7.43 | 0 | 100 | -0.0 | |
| 05/08/2025 |
7.46
|
453,000 | 7.71 | 7.71 | 7.39 | 14,200 | 0 | 0.1 | |
| 04/08/2025 |
7.61
|
515,200 | 8.07 | 8.07 | 7.54 | 1,100 | 0 | 0.0 | |
| 01/08/2025 |
7.65
|
1,024,200 | 7.18 | 7.65 | 7.14 | 5,000 | 300 | 0.0 | |
| 31/07/2025 |
7.16
|
770,600 | 6.83 | 7.18 | 6.83 | 400 | 0 | 0.0 | |
| 30/07/2025 |
6.72
|
237,800 | 6.69 | 6.79 | 6.63 | 300 | 0 | 0.0 | |
| 29/07/2025 |
6.62
|
497,400 | 6.77 | 6.84 | 6.62 | 0 | 0 | 0 | |
| 28/07/2025 |
6.70
|
352,700 | 6.66 | 6.72 | 6.57 | 1,400 | 0 | 0.0 | |
| 25/07/2025 |
6.57
|
223,500 | 6.66 | 6.66 | 6.56 | 0 | 0 | 0 | |
| 24/07/2025 |
6.63
|
271,100 | 6.57 | 6.66 | 6.56 | 0 | 0 | 0 | |
| 23/07/2025 |
6.55
|
242,700 | 6.56 | 6.59 | 6.55 | 0 | 0 | 0 | |
| 22/07/2025 |
6.59
|
222,200 | 6.55 | 6.61 | 6.55 | 0 | 0 | 0 | |
| 21/07/2025 |
6.61
|
225,800 | 6.65 | 6.70 | 6.60 | 1,400 | 0 | 0.0 | |
| 18/07/2025 |
6.63
|
298,500 | 6.64 | 6.66 | 6.56 | 1,400 | 0 | 0.0 | |
| 17/07/2025 |
6.63
|
489,000 | 6.85 | 6.85 | 6.62 | 1,400 | 0 | 0.0 | |
| 16/07/2025 |
6.63
|
238,800 | 6.51 | 6.69 | 6.49 | 0 | 0 | 0 | |