| 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) |
-0.51 | -6.57% | 166,200 | 0 | 0 |
7.06
7.76
7.20
|
|
2 tháng
(2025-10-06) |
-0.72 | -9.03% | 759,500 | 200 | 0.0 |
7.06
8.19
7.20
|
|
3 tháng
(2025-09-05) |
-0.90 | -11.04% | 2,402,800 | -1,600 | -0.0 |
7.06
8.58
7.20
|
|
6 tháng
(2025-06-09) |
1.40 | 23.93% | 5,598,800 | -6,800 | -0.1 |
5.62
8.58
7.20
|
|
12 tháng
(2024-12-09) |
2.46 | 51.36% | 10,622,800 | -215,300 | -1.1 |
4.10
8.58
7.20
|
|
24 tháng
(2023-12-15) |
1.05 | 16.94% | 17,096,500 | -257,400 | -1.3 |
4.10
8.58
7.20
|
|
36 tháng
(2022-12-20) |
1.08 | 17.50% | 40,322,800 | -151,700 | -0.1 |
4.10
8.58
7.20
|
|
60 tháng
(2020-12-30) |
2.23 | 44.52% | 131,411,360 | -195,892 | 11.1 |
3.84
46.11
7.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
7.20
|
6,200 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 04/12/2025 |
7.20
|
12,100 | 7.25 | 7.26 | 7.11 | 0 | 0 | 0 |
| 03/12/2025 |
7.25
|
600 | 7.26 | 7.26 | 7.25 | 0 | 0 | 0 |
| 02/12/2025 |
7.30
|
5,300 | 7.27 | 7.30 | 7.27 | 0 | 0 | 0 |
| 01/12/2025 |
7.06
|
4,900 | 7.20 | 7.20 | 7.05 | 0 | 0 | 0 |
| 28/11/2025 |
7.15
|
26,600 | 7.20 | 7.20 | 7.15 | 0 | 0 | 0 |
| 27/11/2025 |
7.09
|
1,400 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 26/11/2025 |
7.40
|
2,500 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 25/11/2025 |
7.30
|
7,200 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 24/11/2025 |
7.40
|
16,600 | 7.50 | 7.50 | 7.35 | 0 | 0 | 0 |
| 21/11/2025 |
7.50
|
4,200 | 7.10 | 7.50 | 7.03 | 0 | 0 | 0 |
| 20/11/2025 |
7.55
|
600 | 7.55 | 7.56 | 7.45 | 0 | 0 | 0 |
| 19/11/2025 |
7.55
|
4,300 | 7.55 | 7.55 | 7.38 | 0 | 0 | 0 |
| 18/11/2025 |
7.54
|
9,100 | 7.59 | 7.59 | 7.40 | 0 | 0 | 0 |
| 17/11/2025 |
7.48
|
7,800 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 14/11/2025 |
7.47
|
1,100 | 7.10 | 7.48 | 7.06 | 0 | 0 | 0 |
| 13/11/2025 |
7.49
|
3,200 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 12/11/2025 |
7.49
|
400 | 7.10 | 7.49 | 7.10 | 0 | 0 | 0 |
| 11/11/2025 |
7.49
|
4,400 | 7.49 | 7.49 | 7.38 | 0 | 0 | 0 |
| 10/11/2025 |
7.49
|
5,100 | 7.50 | 7.50 | 7.06 | 0 | 0 | 0 |
| 07/11/2025 |
7.56
|
7,900 | 7.50 | 7.56 | 7.06 | 0 | 0 | 0 |
| 06/11/2025 |
7.51
|
34,700 | 7.65 | 7.65 | 7.46 | 0 | 0 | 0 |
| 05/11/2025 |
7.68
|
3,800 | 7.50 | 7.68 | 7.49 | 0 | 0 | 0 |
| 04/11/2025 |
7.76
|
14,500 | 7.50 | 7.79 | 7.38 | 0 | 0 | 0 |
| 03/11/2025 |
7.79
|
10,400 | 7.55 | 7.79 | 7.48 | 0 | 0 | 0 |
| 31/10/2025 |
7.55
|
11,000 | 7.96 | 7.96 | 7.50 | 0 | 0 | 0 |
| 30/10/2025 |
7.78
|
6,200 | 7.79 | 7.79 | 7.60 | 0 | 0 | 0 |
| 29/10/2025 |
7.77
|
12,200 | 7.84 | 7.84 | 7.61 | 0 | 0 | 0 |
| 28/10/2025 |
7.75
|
20,400 | 7.80 | 7.83 | 7.75 | 0 | 0 | 0 |
| 27/10/2025 |
7.83
|
5,700 | 7.66 | 7.83 | 7.43 | 0 | 0 | 0 |
| 24/10/2025 |
7.84
|
17,400 | 7.90 | 7.90 | 7.50 | 200 | 0 | 0.0 |
| 23/10/2025 |
7.81
|
20,700 | 7.90 | 7.99 | 7.81 | 0 | 0 | 0 |
| 22/10/2025 |
7.73
|
161,500 | 7.70 | 7.90 | 7.50 | 0 | 0 | 0 |
| 21/10/2025 |
7.60
|
63,800 | 7.60 | 7.90 | 7.59 | 0 | 0 | 0 |
| 20/10/2025 |
7.60
|
57,600 | 7.73 | 7.99 | 7.60 | 0 | 0 | 0 |
| 17/10/2025 |
8
|
5,800 | 8 | 8.19 | 8 | 0 | 0 | 0 |
| 16/10/2025 |
8.19
|
24,200 | 8.10 | 8.21 | 7.95 | 0 | 0 | 0 |
| 15/10/2025 |
7.94
|
54,500 | 7.90 | 8.20 | 7.80 | 0 | 0 | 0 |
| 14/10/2025 |
7.90
|
7,200 | 7.94 | 7.94 | 7.90 | 0 | 0 | 0 |
| 13/10/2025 |
7.94
|
29,500 | 7.86 | 7.94 | 7.86 | 0 | 0 | 0 |
| 10/10/2025 |
7.86
|
44,100 | 7.81 | 7.92 | 7.81 | 0 | 0 | 0 |
| 09/10/2025 |
7.81
|
7,300 | 7.81 | 7.85 | 7.80 | 0 | 0 | 0 |
| 08/10/2025 |
7.76
|
16,600 | 7.85 | 7.92 | 7.76 | 0 | 0 | 0 |
| 07/10/2025 |
7.85
|
3,000 | 8 | 8 | 7.85 | 0 | 0 | 0 |
| 06/10/2025 |
7.97
|
14,200 | 7.79 | 8.28 | 7.79 | 0 | 0 | 0 |
| 03/10/2025 |
7.80
|
47,500 | 7.82 | 7.82 | 7.80 | 0 | 0 | 0 |
| 02/10/2025 |
7.82
|
12,100 | 7.82 | 7.83 | 7.82 | 0 | 0 | 0 |
| 01/10/2025 |
7.83
|
7,100 | 7.83 | 7.87 | 7.82 | 0 | 0 | 0 |
| 30/09/2025 |
7.81
|
24,700 | 7.85 | 7.86 | 7.80 | 0 | 0 | 0 |
| 29/09/2025 |
7.81
|
24,400 | 7.85 | 7.85 | 7.70 | 0 | 0 | 0 |
| 26/09/2025 |
7.86
|
21,200 | 7.80 | 7.90 | 7.75 | 0 | 0 | 0 |
| 25/09/2025 |
8
|
22,100 | 7.90 | 8.30 | 7.90 | 0 | 100 | -0.0 |
| 24/09/2025 |
7.90
|
66,400 | 7.80 | 7.90 | 7.32 | 100 | 0 | 0.0 |
| 23/09/2025 |
7.80
|
173,400 | 7.80 | 7.90 | 7.75 | 0 | 0 | 0 |
| 22/09/2025 |
7.80
|
22,500 | 7.76 | 7.80 | 7.70 | 0 | 0 | 0 |
| 19/09/2025 |
7.80
|
16,300 | 7.86 | 7.86 | 7.76 | 200 | 0 | 0.0 |
| 18/09/2025 |
7.86
|
13,000 | 7.91 | 7.91 | 7.75 | 0 | 0 | 0 |
| 17/09/2025 |
7.92
|
31,200 | 7.76 | 8.28 | 7.76 | 0 | 0 | 0 |
| 16/09/2025 |
7.76
|
56,400 | 8.24 | 8.25 | 7.75 | 0 | 0 | 0 |
| 15/09/2025 |
8.29
|
49,700 | 8.58 | 8.59 | 8.17 | 0 | 0 | 0 |
| 12/09/2025 |
8.58
|
77,400 | 8.72 | 8.73 | 8.22 | 0 | 300 | -0.0 |
| 11/09/2025 |
8.16
|
204,700 | 7.62 | 8.16 | 7.60 | 0 | 1,600 | -0.0 |
| 10/09/2025 |
7.63
|
18,800 | 7.52 | 7.70 | 7.52 | 0 | 0 | 0 |
| 09/09/2025 |
7.52
|
140,100 | 7.95 | 7.97 | 7.44 | 200 | 0 | 0.0 |
| 08/09/2025 |
8
|
42,500 | 8.16 | 8.60 | 8 | 200 | 0 | 0.0 |
| 05/09/2025 |
8.15
|
571,800 | 7.60 | 8.15 | 7.60 | 0 | 500 | -0.0 |
| 04/09/2025 |
7.62
|
45,000 | 7.60 | 7.65 | 7.55 | 0 | 300 | -0.0 |
| 03/09/2025 |
7.61
|
62,800 | 7.60 | 7.68 | 7.60 | 0 | 0 | 0 |
| 29/08/2025 |
7.62
|
19,300 | 7.69 | 7.70 | 7.62 | 0 | 700 | -0.0 |
| 28/08/2025 |
7.66
|
21,900 | 7.64 | 7.68 | 7.63 | 0 | 0 | 0 |
| 27/08/2025 |
7.63
|
70,700 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 26/08/2025 |
7.63
|
18,300 | 7.67 | 7.70 | 7.63 | 0 | 0 | 0 |
| 25/08/2025 |
7.56
|
87,600 | 7.55 | 7.59 | 7.55 | 0 | 0 | 0 |
| 22/08/2025 |
7.59
|
52,500 | 7.57 | 7.60 | 7.56 | 0 | 0 | 0 |
| 21/08/2025 |
7.60
|
34,200 | 7.59 | 7.69 | 7.59 | 0 | 0 | 0 |
| 20/08/2025 |
7.60
|
25,900 | 7.73 | 7.73 | 7.46 | 0 | 0 | 0 |
| 19/08/2025 |
7.64
|
27,500 | 7.52 | 7.64 | 7.45 | 0 | 0 | 0 |
| 18/08/2025 |
7.52
|
23,200 | 7.52 | 7.69 | 7.51 | 0 | 0 | 0 |
| 15/08/2025 |
7.69
|
58,700 | 7.89 | 7.89 | 7.52 | 0 | 8,000 | -0.1 |
| 14/08/2025 |
7.70
|
38,200 | 7.60 | 7.88 | 7.50 | 0 | 0 | 0 |
| 13/08/2025 |
7.60
|
156,100 | 7.71 | 7.71 | 7.43 | 0 | 0 | 0 |
| 12/08/2025 |
7.71
|
37,700 | 7.75 | 7.76 | 7.51 | 0 | 0 | 0 |
| 11/08/2025 |
7.78
|
65,100 | 7.80 | 7.93 | 7.57 | 0 | 0 | 0 |
| 08/08/2025 |
7.80
|
91,100 | 7.70 | 7.96 | 7.55 | 2,000 | 0 | 0.0 |
| 07/08/2025 |
7.90
|
64,900 | 7.98 | 7.98 | 7.45 | 0 | 0 | 0 |
| 06/08/2025 |
7.60
|
39,900 | 7.60 | 7.61 | 7.60 | 0 | 0 | 0 |
| 05/08/2025 |
7.60
|
40,200 | 7.61 | 7.88 | 7.50 | 400 | 0 | 0.0 |
| 04/08/2025 |
7.61
|
69,600 | 7.60 | 7.89 | 7.60 | 0 | 0 | 0 |
| 01/08/2025 |
7.60
|
51,400 | 7.55 | 7.80 | 7.55 | 0 | 0 | 0 |
| 31/07/2025 |
7.60
|
34,800 | 7.53 | 7.94 | 7.53 | 200 | 0 | 0.0 |
| 30/07/2025 |
7.93
|
47,000 | 7.95 | 8.30 | 7.50 | 0 | 0 | 0 |
| 29/07/2025 |
8.02
|
141,500 | 8.02 | 8.57 | 8.02 | 0 | 0 | 0 |
| 28/07/2025 |
8.01
|
100,800 | 8 | 8.01 | 7.90 | 400 | 0 | 0.0 |
| 25/07/2025 |
7.49
|
673,500 | 7 | 7.49 | 6.90 | 0 | 0 | 0 |
| 24/07/2025 |
7
|
23,700 | 7 | 7.14 | 6.82 | 0 | 0 | 0 |
| 23/07/2025 |
7
|
59,400 | 7 | 7 | 6.51 | 0 | 0 | 0 |
| 22/07/2025 |
6.89
|
38,000 | 6.78 | 7 | 6.72 | 0 | 0 | 0 |
| 21/07/2025 |
6.69
|
73,200 | 6.50 | 6.85 | 6.36 | 800 | 0 | 0.0 |
| 18/07/2025 |
6.50
|
23,900 | 6.40 | 6.82 | 6.37 | 0 | 0 | 0 |
| 17/07/2025 |
6.38
|
110,900 | 5.97 | 6.40 | 5.95 | 0 | 0 | 0 |
| 16/07/2025 |
6.03
|
10,600 | 6.13 | 6.13 | 6.01 | 0 | 0 | 0 |