| 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 | -1.20% | 2,587,400 | 296,900 | 2.4 |
7.80
8.30
8.30
|
|
2 tháng
(2025-10-06) |
-0.60 | -6.82% | 8,262,600 | 808,700 | 6.5 |
7.40
8.80
8.30
|
|
3 tháng
(2025-09-05) |
-1.70 | -17.17% | 17,566,300 | 408,100 | 3.1 |
7.40
9.90
8.30
|
|
6 tháng
(2025-06-09) |
1.50 | 22.39% | 53,656,400 | 870,600 | 6.8 |
6.50
10.20
8.30
|
|
12 tháng
(2024-12-09) |
1.40 | 20.59% | 77,417,878 | 940,000 | 7.2 |
5.20
10.20
8.30
|
|
24 tháng
(2023-12-15) |
-0.60 | -6.82% | 105,709,762 | 1,010,800 | 7.9 |
5.20
10.20
8.30
|
|
36 tháng
(2022-12-20) |
2.40 | 41.38% | 147,717,278 | -7,870,700 | -69.5 |
5.20
12.20
8.30
|
|
60 tháng
(2020-12-30) |
2.50 | 43.86% | 263,097,945 | -7,746,581 | -67.9 |
3.80
22.50
8.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
8.10
|
60,800 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 04/12/2025 |
8.30
|
272,500 | 8.20 | 8.30 | 8.10 | 14,000 | 0 | 0.1 |
| 03/12/2025 |
8.20
|
131,400 | 8.20 | 8.20 | 8.10 | 700 | 23,100 | -0.2 |
| 02/12/2025 |
8.20
|
138,000 | 8 | 8.20 | 8 | 28,700 | 19,500 | 0.1 |
| 01/12/2025 |
8
|
163,700 | 8.10 | 8.10 | 7.90 | 30,000 | 0 | 0.2 |
| 28/11/2025 |
8.10
|
73,800 | 8 | 8.10 | 7.90 | 30,000 | 0 | 0.2 |
| 27/11/2025 |
8
|
81,500 | 8.10 | 8.10 | 8 | 24,000 | 0 | 0.2 |
| 26/11/2025 |
8.10
|
52,900 | 7.90 | 8.10 | 7.90 | 4,100 | 1,500 | 0.0 |
| 25/11/2025 |
7.80
|
138,900 | 8 | 8.10 | 7.80 | 30,000 | 0 | 0.2 |
| 24/11/2025 |
8.10
|
111,000 | 8 | 8.20 | 8 | 55,000 | 0 | 0.4 |
| 21/11/2025 |
8.10
|
110,700 | 8 | 8.10 | 7.90 | 23,000 | 0 | 0.2 |
| 20/11/2025 |
8.10
|
94,500 | 8 | 8.10 | 7.90 | 55,500 | 2,000 | 0.4 |
| 19/11/2025 |
8
|
87,600 | 8 | 8.10 | 8 | 50,000 | 0 | 0.4 |
| 18/11/2025 |
8.10
|
110,100 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 17/11/2025 |
8.10
|
96,100 | 8 | 8.10 | 8 | 4,400 | 0 | 0.0 |
| 14/11/2025 |
7.90
|
79,000 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 13/11/2025 |
8
|
50,500 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 12/11/2025 |
8.10
|
114,400 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
| 11/11/2025 |
7.90
|
75,000 | 7.80 | 8 | 7.80 | 0 | 5,000 | -0.0 |
| 10/11/2025 |
7.90
|
126,200 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 07/11/2025 |
7.90
|
160,700 | 8 | 8.10 | 7.70 | 2,400 | 0 | 0.0 |
| 06/11/2025 |
8.10
|
63,000 | 8 | 8.20 | 7.90 | 0 | 2,900 | -0.0 |
| 05/11/2025 |
8.10
|
189,600 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
| 04/11/2025 |
8.30
|
338,800 | 7.90 | 8.30 | 7.70 | 13,100 | 0 | 0.1 |
| 03/11/2025 |
8
|
190,900 | 8.10 | 8.20 | 7.90 | 90,000 | 0 | 0.7 |
| 31/10/2025 |
8.10
|
117,800 | 8.10 | 8.20 | 8 | 76,700 | 0 | 0.6 |
| 30/10/2025 |
8.10
|
159,900 | 8.30 | 8.30 | 8.10 | 65,000 | 0 | 0.5 |
| 29/10/2025 |
8.30
|
149,300 | 8.50 | 8.50 | 8.10 | 46,000 | 17,700 | 0.2 |
| 28/10/2025 |
8.30
|
508,600 | 7.60 | 8.30 | 7.60 | 322,800 | 17,800 | 2.5 |
| 27/10/2025 |
7.60
|
124,700 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 24/10/2025 |
7.50
|
216,000 | 7.70 | 7.70 | 7.40 | 2,500 | 0 | 0.0 |
| 23/10/2025 |
7.70
|
105,000 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 22/10/2025 |
7.60
|
267,500 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
| 21/10/2025 |
7.70
|
482,700 | 7.40 | 7.70 | 7.30 | 33,000 | 0 | 0.2 |
| 20/10/2025 |
7.40
|
799,300 | 8.20 | 8.20 | 7.40 | 0 | 48,500 | -0.4 |
| 17/10/2025 |
8.20
|
178,100 | 8.30 | 8.40 | 8.20 | 0 | 2,600 | -0.0 |
| 16/10/2025 |
8.30
|
240,700 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 15/10/2025 |
8.30
|
187,200 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 14/10/2025 |
8.30
|
336,000 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 13/10/2025 |
8.50
|
286,400 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
| 10/10/2025 |
8.60
|
274,600 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 09/10/2025 |
8.50
|
131,700 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 08/10/2025 |
8.70
|
323,400 | 8.90 | 9.20 | 8.60 | 0 | 1,500 | -0.0 |
| 07/10/2025 |
8.70
|
146,700 | 8.80 | 8.80 | 8.50 | 0 | 6,300 | -0.1 |
| 06/10/2025 |
8.80
|
448,700 | 8.10 | 8.80 | 8.10 | 19,200 | 49,000 | -0.3 |
| 03/10/2025 |
8.20
|
429,000 | 8.50 | 8.50 | 8.20 | 12,600 | 66,400 | -0.4 |
| 02/10/2025 |
8.50
|
103,900 | 8.50 | 8.60 | 8.40 | 2,700 | 900 | 0.0 |
| 01/10/2025 |
8.50
|
156,100 | 8.50 | 8.60 | 8.40 | 3,700 | 3,800 | -0.0 |
| 30/09/2025 |
8.50
|
177,000 | 8.50 | 8.60 | 8.30 | 0 | 36,400 | -0.3 |
| 29/09/2025 |
8.50
|
101,600 | 8.50 | 8.60 | 8.40 | 0 | 9,800 | -0.1 |
| 26/09/2025 |
8.50
|
237,500 | 8.70 | 8.90 | 8.50 | 0 | 44,200 | -0.4 |
| 25/09/2025 |
8.70
|
136,900 | 8.70 | 8.80 | 8.60 | 0 | 4,600 | -0.0 |
| 24/09/2025 |
8.70
|
203,300 | 8.40 | 8.70 | 8.40 | 0 | 2,700 | -0.0 |
| 23/09/2025 |
8.50
|
265,700 | 8.40 | 8.60 | 8.30 | 18,000 | 22,000 | -0.0 |
| 22/09/2025 |
8.30
|
445,100 | 8.70 | 8.90 | 8.10 | 18,600 | 55,800 | -0.3 |
| 19/09/2025 |
8.70
|
156,000 | 8.80 | 8.90 | 8.70 | 0 | 15,300 | -0.1 |
| 18/09/2025 |
8.70
|
281,100 | 8.90 | 9 | 8.70 | 0 | 31,000 | -0.3 |
| 17/09/2025 |
8.80
|
378,900 | 9.10 | 9.10 | 8.80 | 0 | 18,800 | -0.2 |
| 16/09/2025 |
9.10
|
594,400 | 9.30 | 9.50 | 9 | 0 | 64,400 | -0.6 |
| 15/09/2025 |
9.20
|
374,800 | 9.10 | 9.30 | 9 | 6,300 | 56,600 | -0.5 |
| 12/09/2025 |
8.90
|
240,700 | 9.10 | 9.10 | 8.90 | 4,400 | 26,900 | -0.2 |
| 11/09/2025 |
9
|
702,600 | 9.10 | 9.10 | 8.50 | 40,000 | 126,600 | -0.8 |
| 10/09/2025 |
9.20
|
345,600 | 9.30 | 9.50 | 9.10 | 0 | 30,500 | -0.3 |
| 09/09/2025 |
9.30
|
451,500 | 9.10 | 9.40 | 9.10 | 100 | 66,000 | -0.6 |
| 08/09/2025 |
9.10
|
1,905,200 | 9.90 | 9.90 | 9.10 | 128,700 | 88,000 | 0.4 |
| 05/09/2025 |
9.90
|
1,616,800 | 10.30 | 10.50 | 9.90 | 188,700 | 53,700 | 1.4 |
| 04/09/2025 |
10.10
|
1,099,900 | 10.30 | 10.40 | 9.90 | 112,900 | 46,100 | 0.7 |
| 03/09/2025 |
10.20
|
1,572,600 | 10.50 | 11 | 10.10 | 99,800 | 57,800 | 0.4 |
| 29/08/2025 |
10.10
|
3,294,000 | 9.40 | 10.10 | 9.30 | 172,100 | 13,300 | 1.5 |
| 28/08/2025 |
9.20
|
1,550,200 | 8.60 | 9.50 | 8.60 | 139,500 | 71,700 | 0 |
| 27/08/2025 |
8.70
|
445,400 | 9 | 9 | 8.60 | 12,300 | 3,100 | 0.1 |
| 26/08/2025 |
8.80
|
423,100 | 8.30 | 8.90 | 8.20 | 11,100 | 9,900 | 0.0 |
| 25/08/2025 |
8.30
|
592,400 | 8.60 | 8.70 | 8.20 | 48,600 | 8,100 | 0.3 |
| 22/08/2025 |
8.40
|
661,300 | 9 | 9.10 | 8.40 | 6,800 | 18,600 | -0.1 |
| 21/08/2025 |
9
|
511,200 | 9.20 | 9.40 | 9 | 31,300 | 1,300 | 0.3 |
| 20/08/2025 |
9.20
|
900,600 | 9.50 | 9.70 | 8.90 | 47,300 | 60,300 | -0.2 |
| 19/08/2025 |
9.50
|
772,300 | 9.40 | 9.90 | 9.40 | 0 | 100 | -0.0 |
| 18/08/2025 |
9.40
|
589,700 | 9.50 | 9.50 | 9.10 | 19,100 | 800 | 0.2 |
| 15/08/2025 |
9.20
|
764,200 | 9.60 | 9.60 | 9 | 28,600 | 47,000 | -0.2 |
| 14/08/2025 |
9.40
|
2,096,100 | 8.80 | 9.40 | 8.80 | 31,800 | 7,800 | 0.2 |
| 13/08/2025 |
8.80
|
837,300 | 8.70 | 8.90 | 8.50 | 2,200 | 10,100 | -0.1 |
| 12/08/2025 |
8.70
|
562,300 | 8.80 | 9.10 | 8.60 | 11,300 | 0 | 0.1 |
| 11/08/2025 |
8.80
|
819,600 | 8.70 | 9.10 | 8.60 | 45,600 | 39,800 | 0.0 |
| 08/08/2025 |
8.60
|
698,600 | 8.80 | 9 | 8.50 | 10,100 | 10,100 | -0.0 |
| 07/08/2025 |
8.80
|
1,260,700 | 8.40 | 8.90 | 8.40 | 0 | 10,000 | -0.1 |
| 06/08/2025 |
8.40
|
271,300 | 8.30 | 8.50 | 8.30 | 34,500 | 0 | 0.3 |
| 05/08/2025 |
8.30
|
1,146,400 | 8.40 | 8.80 | 8.20 | 0 | 34,500 | -0.3 |
| 04/08/2025 |
8.40
|
253,600 | 8.30 | 8.40 | 8.20 | 15,400 | 0 | 0.1 |
| 01/08/2025 |
8.30
|
334,400 | 8.50 | 8.60 | 8.20 | 0 | 0 | 0 |
| 31/07/2025 |
8.50
|
647,200 | 8.50 | 8.60 | 8.20 | 9,200 | 9,200 | -0.0 |
| 30/07/2025 |
8.30
|
582,500 | 8.30 | 8.60 | 8.10 | 10,300 | 10,300 | -0.0 |
| 29/07/2025 |
8.30
|
1,074,800 | 9.20 | 9.50 | 8.20 | 11,000 | 0 | 0.1 |
| 28/07/2025 |
9
|
1,649,500 | 8.20 | 9 | 8.20 | 19,600 | 0 | 0.2 |
| 25/07/2025 |
8.20
|
683,300 | 8 | 8.30 | 8 | 14,900 | 0 | 0.1 |
| 24/07/2025 |
8
|
705,900 | 8.20 | 8.30 | 7.80 | 500 | 0 | 0.0 |
| 23/07/2025 |
8.30
|
846,300 | 8.50 | 8.60 | 8.20 | 100 | 12,100 | -0.1 |
| 22/07/2025 |
8.40
|
539,600 | 8.10 | 8.50 | 8 | 0 | 3,000 | -0.0 |
| 21/07/2025 |
8.20
|
345,400 | 8.30 | 8.90 | 8 | 0 | 0 | 0 |
| 18/07/2025 |
8.20
|
842,500 | 8.10 | 8.30 | 7.90 | 12,100 | 4,200 | 0.1 |
| 17/07/2025 |
8.20
|
433,000 | 8.10 | 8.40 | 7.90 | 3,000 | 10,900 | -0.1 |
| 16/07/2025 |
8.20
|
617,700 | 7.50 | 8.20 | 7.40 | 0 | 0 | 0 |