| 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) |
-0.40 | -6.56% | 2,021,500 | 600 | 0.0 |
5.70
6.10
5.80
|
|
2 tháng
(2025-10-06) |
-1.50 | -20.83% | 7,503,400 | -68,600 | -0.5 |
5.70
7.20
5.80
|
|
3 tháng
(2025-09-05) |
-2.10 | -26.92% | 14,628,200 | -498,400 | -3.6 |
5.70
7.80
5.80
|
|
6 tháng
(2025-06-09) |
-0.80 | -12.31% | 64,390,100 | 21,000 | 0.8 |
5.70
8.10
5.80
|
|
12 tháng
(2024-12-09) |
-0.10 | -1.72% | 101,063,642 | -862,200 | -5.0 |
5.50
8.10
5.80
|
|
24 tháng
(2023-12-15) |
-2.20 | -27.85% | 177,572,269 | -647,200 | -3.6 |
5.40
9
5.80
|
|
36 tháng
(2022-12-20) |
0.50 | 9.62% | 330,080,417 | -33,500 | 2.3 |
4.50
10.80
5.80
|
|
60 tháng
(2020-12-30) |
3.30 | 137.50% | 999,396,024 | -195,077 | 2.0 |
2.20
18.90
5.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
5.90
|
68,300 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 04/12/2025 |
5.80
|
143,600 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 03/12/2025 |
5.70
|
55,500 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 02/12/2025 |
5.80
|
25,900 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 01/12/2025 |
5.70
|
78,600 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 28/11/2025 |
5.80
|
132,800 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 27/11/2025 |
5.80
|
81,800 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 26/11/2025 |
5.80
|
65,100 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 25/11/2025 |
5.70
|
75,600 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 24/11/2025 |
5.70
|
128,600 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 21/11/2025 |
5.80
|
143,900 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 20/11/2025 |
5.90
|
57,600 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 19/11/2025 |
5.90
|
109,700 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 18/11/2025 |
5.90
|
129,700 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 17/11/2025 |
5.90
|
42,700 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 14/11/2025 |
6
|
51,400 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 13/11/2025 |
6
|
91,700 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 12/11/2025 |
6
|
86,000 | 5.90 | 6 | 5.90 | 400 | 0 | 0.0 |
| 11/11/2025 |
5.90
|
65,400 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 10/11/2025 |
5.80
|
62,000 | 5.90 | 5.90 | 5.80 | 200 | 0 | 0.0 |
| 07/11/2025 |
5.90
|
121,900 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 06/11/2025 |
6
|
45,300 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 05/11/2025 |
6
|
128,100 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 04/11/2025 |
6.10
|
242,200 | 5.90 | 6.20 | 5.80 | 0 | 0 | 0 |
| 03/11/2025 |
5.90
|
135,100 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 31/10/2025 |
5.90
|
40,900 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 30/10/2025 |
5.90
|
186,500 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
| 29/10/2025 |
6
|
189,900 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 28/10/2025 |
6.10
|
73,200 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 27/10/2025 |
6
|
45,500 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 24/10/2025 |
6
|
185,500 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 23/10/2025 |
6
|
107,300 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 22/10/2025 |
5.90
|
219,300 | 5.70 | 6.10 | 5.70 | 0 | 0 | 0 |
| 21/10/2025 |
5.70
|
368,700 | 5.80 | 6 | 5.60 | 0 | 0 | 0 |
| 20/10/2025 |
5.70
|
472,700 | 6.30 | 6.30 | 5.70 | 0 | 26,500 | -0.2 |
| 17/10/2025 |
6.30
|
187,300 | 6.30 | 6.40 | 6.20 | 0 | 6,700 | -0.0 |
| 16/10/2025 |
6.20
|
1,062,600 | 6.70 | 6.70 | 6.20 | 0 | 0 | 0 |
| 15/10/2025 |
6.70
|
137,400 | 6.80 | 6.80 | 6.70 | 300 | 1,400 | -0.0 |
| 14/10/2025 |
6.80
|
263,600 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
| 13/10/2025 |
6.90
|
240,900 | 6.80 | 6.90 | 6.70 | 8,200 | 3,300 | 0.0 |
| 10/10/2025 |
6.90
|
188,400 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 09/10/2025 |
6.90
|
116,000 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 08/10/2025 |
7
|
609,200 | 7.10 | 7.40 | 6.90 | 0 | 3,200 | -0.0 |
| 07/10/2025 |
7
|
273,500 | 7.20 | 7.20 | 7 | 0 | 36,600 | -0.3 |
| 06/10/2025 |
7.20
|
378,400 | 6.80 | 7.30 | 6.80 | 0 | 0 | 0 |
| 03/10/2025 |
6.80
|
220,200 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
| 02/10/2025 |
6.90
|
233,600 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
| 01/10/2025 |
7
|
165,600 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 30/09/2025 |
7
|
251,800 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 29/09/2025 |
6.90
|
413,700 | 7 | 7 | 6.80 | 27,200 | 2,500 | 0.2 |
| 26/09/2025 |
7
|
227,100 | 7 | 7.10 | 6.90 | 0 | 11,000 | -0.1 |
| 25/09/2025 |
7.10
|
224,600 | 7.10 | 7.20 | 7 | 0 | 43,400 | -0.3 |
| 24/09/2025 |
7.10
|
101,600 | 7 | 7.10 | 6.90 | 0 | 100 | -0.0 |
| 23/09/2025 |
7
|
105,700 | 6.90 | 7.10 | 6.90 | 0 | 16,800 | -0.1 |
| 22/09/2025 |
7
|
198,400 | 7 | 7.10 | 6.90 | 0 | 27,300 | -0.2 |
| 19/09/2025 |
7
|
181,000 | 7.10 | 7.10 | 7 | 0 | 24,000 | -0.2 |
| 18/09/2025 |
7.10
|
317,800 | 7.20 | 7.30 | 7 | 0 | 41,800 | -0.3 |
| 17/09/2025 |
7.20
|
276,000 | 7.30 | 7.30 | 7.10 | 100 | 35,700 | -0.3 |
| 16/09/2025 |
7.30
|
318,500 | 7.40 | 7.50 | 7.20 | 0 | 53,300 | -0.4 |
| 15/09/2025 |
7.40
|
250,000 | 7.30 | 7.40 | 7.20 | 0 | 21,500 | -0.2 |
| 12/09/2025 |
7.30
|
184,700 | 7.30 | 7.30 | 7.10 | 0 | 10,800 | -0.1 |
| 11/09/2025 |
7.20
|
401,800 | 7.30 | 7.30 | 7 | 0 | 102,300 | -0.7 |
| 10/09/2025 |
7.30
|
171,700 | 7.30 | 7.40 | 7.10 | 0 | 8,800 | -0.1 |
| 09/09/2025 |
7.30
|
350,800 | 7.30 | 7.30 | 7.10 | 0 | 72,000 | -0.5 |
| 08/09/2025 |
7.10
|
1,499,500 | 7.80 | 7.80 | 7.10 | 57,700 | 45,100 | 0.1 |
| 05/09/2025 |
7.80
|
1,030,700 | 8.10 | 8.20 | 7.80 | 22,900 | 21,300 | 0.0 |
| 04/09/2025 |
8.10
|
1,147,500 | 7.90 | 8.10 | 7.80 | 265,100 | 6,500 | 2.1 |
| 03/09/2025 |
7.90
|
675,100 | 8 | 8.50 | 7.70 | 104,400 | 0 | 0.8 |
| 29/08/2025 |
8
|
2,206,900 | 7.80 | 8.40 | 7.80 | 95,400 | 58,800 | 0.3 |
| 28/08/2025 |
7.70
|
1,285,100 | 7.30 | 7.90 | 7.30 | 41,000 | 80,900 | 0 |
| 27/08/2025 |
7.30
|
536,100 | 7.50 | 7.60 | 7.20 | 0 | 26,100 | -0.2 |
| 26/08/2025 |
7.40
|
470,800 | 7.10 | 7.40 | 7 | 0 | 84,200 | -0.6 |
| 25/08/2025 |
7.10
|
668,000 | 7 | 7.20 | 6.90 | 32,000 | 42,200 | -0.1 |
| 22/08/2025 |
7
|
1,280,200 | 7.50 | 7.60 | 6.90 | 14,800 | 134,800 | -0.9 |
| 21/08/2025 |
7.60
|
1,087,300 | 7.70 | 7.90 | 7.50 | 51,600 | 101,500 | -0.4 |
| 20/08/2025 |
7.70
|
1,597,200 | 8 | 8 | 7.30 | 163,000 | 80,400 | 0.6 |
| 19/08/2025 |
8
|
1,388,300 | 8.50 | 8.50 | 7.50 | 42,400 | 14,900 | 0.2 |
| 18/08/2025 |
8
|
2,420,100 | 7.20 | 8 | 7.20 | 243,600 | 18,400 | 1.7 |
| 15/08/2025 |
7.30
|
1,481,400 | 7.50 | 7.70 | 7.20 | 116,600 | 91,200 | 0.2 |
| 14/08/2025 |
7.40
|
1,486,400 | 7.30 | 7.70 | 7.20 | 0 | 100 | -0.0 |
| 13/08/2025 |
7.20
|
1,521,600 | 7.20 | 7.30 | 6.90 | 0 | 0 | 0 |
| 12/08/2025 |
7.20
|
595,700 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 11/08/2025 |
7.20
|
988,400 | 7.10 | 7.30 | 7 | 26,700 | 5,000 | 0.2 |
| 08/08/2025 |
7.10
|
682,600 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 07/08/2025 |
7.20
|
696,200 | 7 | 7.20 | 7 | 19,100 | 4,800 | 0.1 |
| 06/08/2025 |
7
|
290,500 | 6.90 | 7.10 | 6.90 | 43,200 | 22,100 | 0.1 |
| 05/08/2025 |
6.90
|
1,662,900 | 7.10 | 7.40 | 6.40 | 22,900 | 22,600 | -0.0 |
| 04/08/2025 |
7.10
|
439,400 | 7 | 7.20 | 6.90 | 17,500 | 0 | 0.1 |
| 01/08/2025 |
7
|
817,400 | 6.70 | 7.20 | 6.70 | 20,100 | 0 | 0.1 |
| 31/07/2025 |
7.10
|
877,200 | 7.10 | 7.30 | 7 | 9,200 | 37,600 | -0.2 |
| 30/07/2025 |
7.10
|
819,000 | 6.90 | 7.20 | 6.80 | 1,900 | 1,900 | -0.0 |
| 29/07/2025 |
7
|
1,545,700 | 7.90 | 8.10 | 7 | 12,300 | 8,500 | 0.0 |
| 28/07/2025 |
7.70
|
2,297,700 | 7.10 | 7.70 | 7.10 | 39,600 | 15,200 | 0.2 |
| 25/07/2025 |
7
|
1,147,000 | 6.90 | 7.10 | 6.80 | 1,900 | 1,000 | 0.0 |
| 24/07/2025 |
6.80
|
594,300 | 6.90 | 7 | 6.70 | 8,500 | 0 | 0.1 |
| 23/07/2025 |
6.90
|
860,600 | 7 | 7.20 | 6.80 | 12,300 | 21,700 | -0.1 |
| 22/07/2025 |
6.90
|
677,800 | 6.70 | 7.10 | 6.70 | 0 | 900 | -0.0 |
| 21/07/2025 |
6.80
|
1,264,200 | 7.10 | 7.30 | 6.70 | 3,900 | 5,200 | -0.0 |
| 18/07/2025 |
7.20
|
912,200 | 7.20 | 7.40 | 7 | 21,700 | 15,600 | 0.0 |
| 17/07/2025 |
7.20
|
827,900 | 7.30 | 7.70 | 7 | 0 | 16,100 | -0.1 |
| 16/07/2025 |
7.30
|
732,600 | 7 | 7.30 | 6.90 | 5,200 | 39,000 | -0.2 |