| 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) |
-0.30 | -5.17% | 11,929,600 | 1,300 | 0.0 |
5.40
5.80
5.60
|
|
2 tháng
(2025-10-06) |
-1.20 | -17.91% | 31,317,300 | 15,700 | 0.1 |
5.40
6.70
5.60
|
|
3 tháng
(2025-09-05) |
-1.50 | -21.43% | 62,765,400 | 178,900 | 1.2 |
5.40
7
5.60
|
|
6 tháng
(2025-06-09) |
0.90 | 19.57% | 278,162,300 | 115,800 | 1.5 |
4.50
7.60
5.60
|
|
12 tháng
(2024-12-09) |
0.90 | 19.57% | 431,376,374 | 100,117 | 1.4 |
3.50
7.60
5.60
|
|
24 tháng
(2023-12-15) |
-1.70 | -23.61% | 689,486,324 | 97,938 | 1.4 |
3.50
8.10
5.60
|
|
36 tháng
(2022-12-20) |
0.20 | 3.77% | 1,405,871,633 | 163,438 | 1.9 |
3.50
10
5.60
|
|
60 tháng
(2020-12-30) |
0.50 | 10% | 2,908,960,790 | 325,141 | 4.0 |
2.80
21.10
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
5.60
|
961,600 | 5.60 | 5.70 | 5.50 | 100 | 0 | 0 |
| 04/12/2025 |
5.60
|
870,500 | 5.50 | 5.60 | 5.50 | 0 | 5,000 | -0.0 |
| 03/12/2025 |
5.50
|
657,300 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 02/12/2025 |
5.50
|
1,038,400 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 01/12/2025 |
5.50
|
451,000 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 28/11/2025 |
5.40
|
477,600 | 5.50 | 5.60 | 5.40 | 5,000 | 0 | 0.0 |
| 27/11/2025 |
5.60
|
1,000,900 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 26/11/2025 |
5.50
|
193,700 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 25/11/2025 |
5.40
|
416,700 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 24/11/2025 |
5.50
|
209,600 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 21/11/2025 |
5.50
|
483,300 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 20/11/2025 |
5.50
|
315,000 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 19/11/2025 |
5.60
|
359,500 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 18/11/2025 |
5.60
|
571,200 | 5.60 | 5.70 | 5.50 | 1,800 | 0 | 0.0 |
| 17/11/2025 |
5.60
|
709,400 | 5.50 | 5.60 | 5.50 | 0 | 700 | -0.0 |
| 14/11/2025 |
5.50
|
322,500 | 5.50 | 5.50 | 5.40 | 0 | 800 | -0.0 |
| 13/11/2025 |
5.50
|
334,700 | 5.60 | 5.60 | 5.40 | 0 | 4,000 | -0.0 |
| 12/11/2025 |
5.60
|
689,100 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 11/11/2025 |
5.50
|
322,500 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 10/11/2025 |
5.50
|
607,200 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 07/11/2025 |
5.40
|
655,300 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 06/11/2025 |
5.50
|
225,000 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 05/11/2025 |
5.70
|
506,500 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 04/11/2025 |
5.80
|
1,383,200 | 5.50 | 5.80 | 5.40 | 0 | 0 | 0 |
| 03/11/2025 |
5.40
|
618,400 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
| 31/10/2025 |
5.60
|
505,100 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 30/10/2025 |
5.70
|
408,500 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 29/10/2025 |
5.80
|
546,000 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 28/10/2025 |
5.70
|
642,500 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 27/10/2025 |
5.60
|
454,700 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 24/10/2025 |
5.70
|
453,800 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 23/10/2025 |
5.70
|
390,300 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 22/10/2025 |
5.80
|
507,700 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 21/10/2025 |
5.80
|
1,390,900 | 5.70 | 6 | 5.50 | 0 | 1,000 | -0.0 |
| 20/10/2025 |
5.70
|
1,670,400 | 6.20 | 6.20 | 5.40 | 0 | 0 | 0 |
| 17/10/2025 |
6.20
|
1,294,800 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 16/10/2025 |
6.30
|
956,700 | 6.20 | 6.30 | 6.20 | 15,300 | 0 | 0.1 |
| 15/10/2025 |
6.20
|
1,035,400 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 14/10/2025 |
6.40
|
1,609,700 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
| 13/10/2025 |
6.40
|
946,400 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
| 10/10/2025 |
6.40
|
1,000,200 | 6.60 | 6.60 | 6.40 | 100 | 0 | 0.0 |
| 09/10/2025 |
6.60
|
431,500 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 08/10/2025 |
6.70
|
1,604,300 | 6.70 | 7 | 6.50 | 0 | 0 | 0 |
| 07/10/2025 |
6.60
|
796,700 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
| 06/10/2025 |
6.70
|
2,123,700 | 6.20 | 6.80 | 6.10 | 0 | 0 | 0 |
| 03/10/2025 |
6.20
|
869,000 | 6.30 | 6.30 | 6.10 | 3,400 | 0 | 0.0 |
| 02/10/2025 |
6.30
|
596,200 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 01/10/2025 |
6.40
|
425,500 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 30/09/2025 |
6.30
|
1,318,000 | 6.30 | 6.40 | 6.10 | 45,000 | 3,000 | 0.3 |
| 29/09/2025 |
6.40
|
952,900 | 6.40 | 6.40 | 6.30 | 0 | 3,000 | -0.0 |
| 26/09/2025 |
6.40
|
768,000 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
| 25/09/2025 |
6.50
|
446,300 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 24/09/2025 |
6.50
|
882,300 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
| 23/09/2025 |
6.50
|
617,900 | 6.40 | 6.50 | 6.30 | 0 | 2,000 | -0.0 |
| 22/09/2025 |
6.40
|
1,181,700 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
| 19/09/2025 |
6.60
|
883,500 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 18/09/2025 |
6.60
|
1,335,000 | 6.50 | 6.70 | 6.40 | 0 | 5,000 | -0.0 |
| 17/09/2025 |
6.60
|
1,207,700 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 16/09/2025 |
6.70
|
1,737,600 | 6.70 | 7 | 6.60 | 3,000 | 0 | 0.0 |
| 15/09/2025 |
6.80
|
1,555,900 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 12/09/2025 |
6.70
|
1,279,100 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 11/09/2025 |
6.70
|
1,978,300 | 6.80 | 6.80 | 6.40 | 0 | 8,000 | -0.1 |
| 10/09/2025 |
6.80
|
1,361,000 | 6.80 | 7 | 6.60 | 5,000 | 0 | 0.0 |
| 09/09/2025 |
6.80
|
2,307,300 | 6.60 | 6.80 | 6.30 | 7,000 | 7,000 | 0.0 |
| 08/09/2025 |
6.60
|
4,726,200 | 6.90 | 7.10 | 6.50 | 140,800 | 13,000 | 0.9 |
| 05/09/2025 |
7
|
5,018,700 | 7.50 | 7.50 | 6.90 | 0 | 0 | 0 |
| 04/09/2025 |
7.40
|
3,147,200 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 03/09/2025 |
7.60
|
3,820,700 | 7.60 | 7.90 | 7.30 | 1,000 | 0 | 0.0 |
| 29/08/2025 |
7.60
|
10,056,200 | 7.10 | 7.80 | 7 | 3,000 | 10,000 | -0.1 |
| 28/08/2025 |
7.10
|
7,261,000 | 6.50 | 7.30 | 6.30 | 5,000 | 115,400 | 0 |
| 27/08/2025 |
6.50
|
1,627,000 | 6.50 | 6.60 | 6.40 | 5,000 | 0 | 0.0 |
| 26/08/2025 |
6.50
|
2,266,300 | 6.30 | 6.50 | 6 | 5,000 | 5,000 | 0.0 |
| 25/08/2025 |
6.20
|
2,086,000 | 6.30 | 6.50 | 6.10 | 0 | 100 | -0.0 |
| 22/08/2025 |
6.30
|
4,223,000 | 6.70 | 6.70 | 6.10 | 0 | 12,300 | -0.1 |
| 21/08/2025 |
6.70
|
4,707,000 | 6.80 | 7 | 6.60 | 0 | 0 | 0 |
| 20/08/2025 |
6.80
|
4,728,900 | 7 | 7.10 | 6.60 | 115,400 | 0 | 0.8 |
| 19/08/2025 |
7
|
3,216,800 | 6.90 | 7 | 6.80 | 0 | 400 | -0.0 |
| 18/08/2025 |
6.90
|
3,296,400 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 15/08/2025 |
6.80
|
3,255,500 | 7.10 | 7.20 | 6.80 | 700 | 5,000 | -0.0 |
| 14/08/2025 |
7.10
|
4,441,900 | 7 | 7.20 | 6.90 | 600 | 4,000 | -0.0 |
| 13/08/2025 |
7
|
4,910,100 | 7 | 7.10 | 6.70 | 0 | 3,000 | -0.0 |
| 12/08/2025 |
6.90
|
2,021,100 | 7 | 7.10 | 6.80 | 1,500 | 0 | 0.0 |
| 11/08/2025 |
7
|
3,785,100 | 7.10 | 7.10 | 6.80 | 1,500 | 0 | 0.0 |
| 08/08/2025 |
7.10
|
3,787,100 | 7.20 | 7.30 | 6.90 | 0 | 4,600 | -0.0 |
| 07/08/2025 |
7.20
|
7,457,100 | 6.80 | 7.20 | 6.70 | 6,600 | 100 | 0.0 |
| 06/08/2025 |
6.80
|
2,936,400 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
| 05/08/2025 |
6.80
|
8,550,000 | 6.70 | 7 | 6.40 | 8,000 | 0 | 0.1 |
| 04/08/2025 |
6.60
|
3,831,100 | 6.50 | 6.70 | 6.40 | 100 | 0 | 0.0 |
| 01/08/2025 |
6.50
|
5,786,600 | 6.80 | 6.90 | 6.30 | 0 | 10,000 | -0.1 |
| 31/07/2025 |
6.80
|
5,569,800 | 6.60 | 7 | 6.50 | 4,500 | 10,000 | -0.0 |
| 30/07/2025 |
6.60
|
6,223,100 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 |
| 29/07/2025 |
6.40
|
12,301,800 | 6.70 | 7.50 | 6.30 | 11,300 | 30,000 | -0.1 |
| 28/07/2025 |
6.70
|
8,320,000 | 6 | 6.70 | 5.90 | 0 | 20,600 | -0.1 |
| 25/07/2025 |
6
|
5,315,000 | 5.90 | 6.10 | 5.80 | 5,000 | 10,000 | -0.0 |
| 24/07/2025 |
5.80
|
3,122,600 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
| 23/07/2025 |
5.90
|
4,158,000 | 5.90 | 6.20 | 5.80 | 18,700 | 0 | 0.1 |
| 22/07/2025 |
6
|
3,741,700 | 6 | 6.10 | 5.70 | 200 | 0 | 0.0 |
| 21/07/2025 |
5.90
|
5,163,300 | 6 | 6.30 | 5.80 | 0 | 10,000 | -0.1 |
| 18/07/2025 |
5.90
|
5,812,700 | 5.70 | 6.10 | 5.60 | 2,000 | 10,000 | -0.0 |
| 17/07/2025 |
5.70
|
5,549,500 | 5.80 | 6 | 5.50 | 800 | 0 | 0.0 |
| 16/07/2025 |
5.90
|
3,783,700 | 5.80 | 5.90 | 5.70 | 3,000 | 0 | 0.0 |