| 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 | -3.75% | 5,444,900 | 24,000 | 0.2 |
7.60
8
7.80
|
|
2 tháng
(2025-10-06) |
-0.60 | -7.23% | 11,151,400 | 26,600 | 0.2 |
7.50
8.30
7.80
|
|
3 tháng
(2025-09-05) |
-1 | -11.49% | 24,532,000 | 20,400 | 0.2 |
7.50
9.10
7.80
|
|
6 tháng
(2025-06-09) |
0.50 | 6.94% | 74,076,700 | 21,800 | 0.2 |
7.10
9.10
7.80
|
|
12 tháng
(2024-12-09) |
0.10 | 1.32% | 132,597,828 | 29,110 | 0.2 |
5.60
9.60
7.80
|
|
24 tháng
(2023-12-15) |
1.40 | 22.22% | 272,239,212 | 60,210 | 0.6 |
5.60
12.10
7.80
|
|
36 tháng
(2022-12-20) |
2.57 | 50.10% | 376,168,642 | 38,710 | 0.4 |
4.66
12.10
7.80
|
|
60 tháng
(2020-12-30) |
-0.09 | -1.16% | 823,309,126 | -69,490 | -2.5 |
3.52
19.48
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
7.70
|
148,500 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 04/12/2025 |
7.80
|
184,000 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 03/12/2025 |
7.70
|
164,900 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 02/12/2025 |
7.70
|
185,200 | 7.60 | 7.80 | 7.60 | 500 | 0 | 0.0 |
| 01/12/2025 |
7.60
|
416,600 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 28/11/2025 |
7.70
|
1,034,500 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 27/11/2025 |
8
|
266,400 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 26/11/2025 |
8
|
194,500 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 25/11/2025 |
8
|
121,400 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 24/11/2025 |
7.90
|
163,300 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 21/11/2025 |
8
|
199,200 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 20/11/2025 |
8
|
176,900 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 19/11/2025 |
8
|
374,500 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 18/11/2025 |
8
|
136,700 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 17/11/2025 |
7.90
|
303,000 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 14/11/2025 |
7.80
|
94,100 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 13/11/2025 |
7.80
|
189,900 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 12/11/2025 |
7.80
|
138,500 | 7.70 | 7.90 | 7.70 | 500 | 0 | 0.0 |
| 11/11/2025 |
7.70
|
116,300 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 10/11/2025 |
7.70
|
120,200 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 07/11/2025 |
7.80
|
191,600 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 06/11/2025 |
7.90
|
110,500 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 05/11/2025 |
8
|
307,200 | 7.80 | 8.10 | 7.80 | 23,000 | 0 | 0.2 |
| 04/11/2025 |
8
|
439,500 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
| 03/11/2025 |
7.80
|
301,600 | 7.90 | 8.10 | 7.80 | 600 | 0 | 0.0 |
| 31/10/2025 |
8
|
386,100 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 30/10/2025 |
8.20
|
704,600 | 7.80 | 8.20 | 7.70 | 1,000 | 0 | 0.0 |
| 29/10/2025 |
7.80
|
143,300 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 28/10/2025 |
7.70
|
141,600 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 27/10/2025 |
7.60
|
87,800 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 24/10/2025 |
7.50
|
133,700 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 23/10/2025 |
7.60
|
59,200 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 22/10/2025 |
7.60
|
223,000 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
| 21/10/2025 |
7.50
|
325,100 | 7.50 | 7.60 | 7.20 | 800 | 0 | 0.0 |
| 20/10/2025 |
7.50
|
491,300 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 |
| 17/10/2025 |
7.90
|
354,800 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 16/10/2025 |
7.90
|
197,500 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 15/10/2025 |
7.90
|
373,800 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 14/10/2025 |
8
|
378,100 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 13/10/2025 |
8.20
|
136,500 | 8.20 | 8.20 | 8 | 0 | 300 | -0.0 |
| 10/10/2025 |
8.20
|
308,900 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 09/10/2025 |
8.20
|
228,500 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 08/10/2025 |
8.20
|
246,100 | 8.20 | 8.30 | 8.10 | 500 | 0 | 0.0 |
| 07/10/2025 |
8.10
|
212,800 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 06/10/2025 |
8.30
|
272,200 | 8 | 8.40 | 8 | 0 | 0 | 0 |
| 03/10/2025 |
8
|
790,400 | 8.10 | 8.10 | 7.90 | 600 | 0 | 0.0 |
| 02/10/2025 |
8.10
|
141,700 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 01/10/2025 |
8.20
|
228,400 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 30/09/2025 |
8.20
|
280,700 | 8.30 | 8.30 | 8 | 500 | 0 | 0.0 |
| 29/09/2025 |
8.20
|
409,400 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 26/09/2025 |
8.20
|
1,032,800 | 8.50 | 8.60 | 8.10 | 0 | 0 | 0 |
| 25/09/2025 |
8.50
|
515,800 | 8.60 | 8.70 | 8.40 | 600 | 0 | 0.0 |
| 24/09/2025 |
8.60
|
229,100 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 23/09/2025 |
8.60
|
236,100 | 8.50 | 8.60 | 8.40 | 200 | 0 | 0.0 |
| 22/09/2025 |
8.60
|
459,500 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 19/09/2025 |
8.70
|
454,800 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 18/09/2025 |
8.80
|
574,400 | 8.80 | 8.90 | 8.60 | 0 | 1,600 | -0.0 |
| 17/09/2025 |
8.80
|
973,200 | 8.90 | 9.20 | 8.60 | 0 | 0 | 0 |
| 16/09/2025 |
8.90
|
616,900 | 9.10 | 9.30 | 8.80 | 0 | 0 | 0 |
| 15/09/2025 |
9.10
|
2,374,200 | 8.70 | 9.40 | 8.70 | 1,800 | 5,500 | -0.0 |
| 12/09/2025 |
8.60
|
545,400 | 8.50 | 8.80 | 8.50 | 0 | 200 | -0.0 |
| 11/09/2025 |
8.40
|
762,800 | 8.40 | 8.50 | 8.10 | 0 | 0 | 0 |
| 10/09/2025 |
8.40
|
214,700 | 8.40 | 8.40 | 8.20 | 100 | 0 | 0.0 |
| 09/09/2025 |
8.40
|
460,700 | 8.60 | 8.60 | 8.20 | 1,000 | 0 | 0.0 |
| 08/09/2025 |
8.40
|
826,100 | 8.70 | 8.80 | 8.40 | 0 | 700 | -0.0 |
| 05/09/2025 |
8.70
|
1,253,500 | 9 | 9.10 | 8.60 | 400 | 3,400 | -0.0 |
| 04/09/2025 |
9
|
1,770,400 | 8.60 | 9.10 | 8.30 | 0 | 0 | 0 |
| 03/09/2025 |
8.60
|
1,428,000 | 8.20 | 8.80 | 8.10 | 1,600 | 0 | 0.0 |
| 29/08/2025 |
8.20
|
300,500 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
| 28/08/2025 |
8.20
|
332,900 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 27/08/2025 |
8
|
239,300 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 26/08/2025 |
8.30
|
285,700 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 25/08/2025 |
8
|
215,400 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 22/08/2025 |
7.90
|
976,400 | 8.30 | 8.40 | 7.80 | 900 | 0 | 0.0 |
| 21/08/2025 |
8.50
|
659,400 | 8.50 | 8.70 | 8.30 | 0 | 0 | 0 |
| 20/08/2025 |
8.50
|
1,227,000 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
| 19/08/2025 |
8.90
|
1,174,300 | 8.90 | 9 | 8.60 | 0 | 2,000 | 0 |
| 18/08/2025 |
8.90
|
903,900 | 8.90 | 9.10 | 8.80 | 0 | 3,000 | 0 |
| 15/08/2025 |
8.80
|
2,175,700 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 14/08/2025 |
8.90
|
589,100 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 13/08/2025 |
8.80
|
776,700 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 12/08/2025 |
8.80
|
1,025,800 | 8.80 | 9.10 | 8.70 | 100 | 0 | 0.0 |
| 11/08/2025 |
8.70
|
630,700 | 8.80 | 8.90 | 8.60 | 3,000 | 0 | 0.0 |
| 08/08/2025 |
8.80
|
995,700 | 9 | 9 | 8.60 | 0 | 0 | 0 |
| 07/08/2025 |
8.90
|
1,247,900 | 9 | 9.10 | 8.80 | 100 | 0 | 0.0 |
| 06/08/2025 |
9
|
995,600 | 8.70 | 9.10 | 8.70 | 0 | 0 | 0 |
| 05/08/2025 |
8.70
|
2,386,900 | 8.60 | 9 | 8.50 | 2,000 | 0 | 0.0 |
| 04/08/2025 |
8.60
|
1,208,400 | 8.40 | 8.60 | 8.20 | 0 | 0 | 0 |
| 01/08/2025 |
8.40
|
785,800 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 31/07/2025 |
8.40
|
1,123,300 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
| 30/07/2025 |
8.10
|
638,700 | 8 | 8.20 | 7.90 | 0 | 3,000 | -0.0 |
| 29/07/2025 |
7.90
|
1,230,500 | 8.50 | 8.60 | 7.80 | 0 | 0 | 0 |
| 28/07/2025 |
8.50
|
1,442,600 | 8.30 | 8.50 | 8.10 | 0 | 0 | 0 |
| 25/07/2025 |
8.10
|
678,500 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 24/07/2025 |
8.20
|
903,400 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 23/07/2025 |
8.20
|
1,699,800 | 8 | 8.30 | 7.90 | 0 | 0 | 0 |
| 22/07/2025 |
8
|
926,900 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 21/07/2025 |
8
|
1,276,800 | 7.90 | 8.20 | 7.80 | 300 | 3,000 | -0.0 |
| 18/07/2025 |
7.90
|
769,800 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 17/07/2025 |
7.90
|
843,600 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 16/07/2025 |
7.90
|
621,500 | 7.80 | 7.90 | 7.70 | 500 | 0 | 0.0 |