| 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) |
0.90 | 16.07% | 7,607,800 | -94,000 | -0.6 |
5.30
6.60
6.30
|
|
2 tháng
(2025-10-06) |
1.50 | 30% | 11,576,100 | -94,000 | -0.6 |
4.80
6.60
6.30
|
|
3 tháng
(2025-09-05) |
1.40 | 27.45% | 12,644,800 | -96,000 | -0.6 |
4.80
6.60
6.30
|
|
6 tháng
(2025-06-09) |
1.69 | 35.10% | 18,866,300 | -5,900 | -0.1 |
4.72
6.60
6.30
|
|
12 tháng
(2024-12-09) |
0.46 | 7.66% | 30,122,582 | 691 | -0.1 |
3.77
6.98
6.30
|
|
24 tháng
(2023-12-15) |
-1.39 | -17.61% | 59,837,332 | 12,691 | -0.0 |
3.77
9.59
6.30
|
|
36 tháng
(2022-12-20) |
-2.64 | -28.92% | 111,873,164 | 11,791 | -0.0 |
3.68
10.31
6.30
|
|
60 tháng
(2022-01-25) |
-13.22 | -67.04% | 125,302,587 | 8,991 | -0.1 |
3.68
22.41
6.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
6.30
|
78,000 | 6.40 | 6.70 | 6.10 | 2,500 | 0 | 0 |
| 04/12/2025 |
6.30
|
125,600 | 6.50 | 6.50 | 6.20 | 2,500 | 14,100 | -0.1 |
| 03/12/2025 |
6.50
|
781,100 | 6.10 | 6.90 | 6.10 | 0 | 0 | 0 |
| 02/12/2025 |
6.10
|
221,400 | 6.10 | 6.20 | 5.90 | 14,100 | 0 | 0.1 |
| 01/12/2025 |
6.10
|
244,700 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 28/11/2025 |
6
|
326,200 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
| 27/11/2025 |
6
|
113,000 | 6.10 | 6.20 | 5.80 | 0 | 0 | 0 |
| 26/11/2025 |
6.10
|
333,900 | 6 | 6.40 | 5.80 | 0 | 50,900 | -0.3 |
| 25/11/2025 |
6.10
|
210,500 | 6.30 | 6.30 | 5.90 | 0 | 32,200 | -0.2 |
| 24/11/2025 |
6.30
|
236,000 | 6.10 | 6.50 | 6.10 | 0 | 0 | 0 |
| 21/11/2025 |
6.40
|
211,400 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| 20/11/2025 |
6.40
|
351,600 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| 19/11/2025 |
6.30
|
462,600 | 6.50 | 6.60 | 6 | 0 | 10,000 | -0.1 |
| 18/11/2025 |
6.40
|
460,800 | 6.60 | 6.80 | 6.10 | 0 | 15,000 | -0.1 |
| 17/11/2025 |
6.50
|
419,000 | 6.60 | 7.10 | 6.10 | 0 | 0 | 0 |
| 14/11/2025 |
6.60
|
465,700 | 6.30 | 6.90 | 6.10 | 0 | 0 | 0 |
| 13/11/2025 |
6.30
|
738,500 | 6.70 | 6.70 | 6.10 | 0 | 0 | 0 |
| 12/11/2025 |
6
|
145,000 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
| 11/11/2025 |
5.40
|
482,400 | 5.30 | 5.50 | 5.10 | 0 | 0 | 0 |
| 10/11/2025 |
5.30
|
431,500 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
| 07/11/2025 |
5.40
|
179,500 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
| 06/11/2025 |
5.60
|
279,300 | 5.40 | 5.80 | 5.20 | 0 | 0 | 0 |
| 05/11/2025 |
5.60
|
310,500 | 5.50 | 5.80 | 5.20 | 0 | 0 | 0 |
| 04/11/2025 |
5.60
|
203,200 | 5.80 | 5.90 | 5.20 | 0 | 0 | 0 |
| 03/11/2025 |
5.70
|
278,700 | 6 | 6.30 | 5.50 | 0 | 0 | 0 |
| 31/10/2025 |
6
|
614,200 | 6 | 6.40 | 5.40 | 0 | 0 | 0 |
| 30/10/2025 |
6.10
|
761,500 | 6.10 | 6.60 | 5.20 | 0 | 0 | 0 |
| 29/10/2025 |
5.60
|
712,000 | 6.50 | 6.50 | 5.50 | 0 | 0 | 0 |
| 28/10/2025 |
6
|
658,200 | 6 | 6 | 5.50 | 0 | 0 | 0 |
| 27/10/2025 |
5.40
|
423,500 | 4.80 | 5.40 | 4.80 | 0 | 0 | 0 |
| 24/10/2025 |
4.80
|
48,700 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 23/10/2025 |
4.90
|
13,600 | 4.80 | 4.90 | 4.50 | 0 | 0 | 0 |
| 22/10/2025 |
4.90
|
38,500 | 4.80 | 4.90 | 4.50 | 0 | 0 | 0 |
| 21/10/2025 |
4.80
|
11,900 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 20/10/2025 |
4.80
|
42,500 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 17/10/2025 |
4.90
|
85,800 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 16/10/2025 |
4.90
|
4,400 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 15/10/2025 |
4.80
|
6,000 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 14/10/2025 |
4.90
|
73,600 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 13/10/2025 |
4.90
|
19,300 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 10/10/2025 |
5
|
55,800 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 09/10/2025 |
4.80
|
54,400 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 08/10/2025 |
4.90
|
27,500 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 07/10/2025 |
4.90
|
19,800 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 06/10/2025 |
5
|
18,400 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 03/10/2025 |
4.90
|
16,400 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 02/10/2025 |
5
|
9,800 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 01/10/2025 |
5
|
8,100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 30/09/2025 |
5.10
|
81,600 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 29/09/2025 |
5
|
12,700 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 26/09/2025 |
5
|
33,700 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 25/09/2025 |
5
|
38,500 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 24/09/2025 |
5
|
22,000 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 23/09/2025 |
5
|
37,100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 22/09/2025 |
5
|
44,900 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 19/09/2025 |
5.10
|
21,600 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 18/09/2025 |
5.20
|
61,400 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 17/09/2025 |
5.30
|
83,600 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 16/09/2025 |
5.10
|
75,300 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 15/09/2025 |
5.20
|
82,900 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 12/09/2025 |
5
|
126,600 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 11/09/2025 |
5.10
|
78,700 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
| 10/09/2025 |
5.20
|
64,100 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 09/09/2025 |
5.20
|
29,600 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 08/09/2025 |
5.30
|
61,600 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 05/09/2025 |
5.10
|
78,500 | 5.40 | 5.40 | 5.10 | 0 | 2,000 | -0.0 |
| 04/09/2025 |
5.40
|
187,600 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 03/09/2025 |
5.30
|
106,300 | 5.10 | 5.30 | 5.10 | 2,000 | 0 | 0.0 |
| 29/08/2025 |
5.10
|
102,400 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 28/08/2025 |
5.20
|
38,800 | 5.10 | 5.20 | 5.10 | 15,700 | 0 | 0 |
| 27/08/2025 |
5.10
|
51,500 | 5.10 | 5.20 | 5 | 20,700 | 0 | 0.1 |
| 26/08/2025 |
5
|
34,800 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 25/08/2025 |
5
|
15,700 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 22/08/2025 |
5
|
48,300 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 21/08/2025 |
5.10
|
27,000 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 20/08/2025 |
5
|
73,700 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 19/08/2025 |
5.20
|
173,500 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 18/08/2025 |
5.10
|
115,700 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 15/08/2025 |
5.30
|
62,400 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 14/08/2025 |
5.40
|
209,200 | 5.30 | 5.50 | 5.30 | 13,800 | 0 | 0.1 |
| 13/08/2025 |
5.40
|
73,100 | 5.30 | 5.40 | 5.20 | 15,200 | 0 | 0.1 |
| 12/08/2025 |
5.30
|
78,400 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 11/08/2025 |
5.30
|
50,600 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 08/08/2025 |
5.20
|
59,700 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 07/08/2025 |
5.30
|
59,100 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 06/08/2025 |
5.30
|
24,500 | 5.30 | 5.30 | 5.20 | 9,800 | 0 | 0.1 |
| 05/08/2025 |
5.30
|
155,700 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 04/08/2025 |
5.30
|
84,900 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 01/08/2025 |
5.20
|
70,600 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 31/07/2025 |
5.40
|
34,400 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
| 30/07/2025 |
5.40
|
88,900 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 29/07/2025 |
5.40
|
77,900 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 28/07/2025 |
5.50
|
276,900 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 25/07/2025 |
5.40
|
154,700 | 5.50 | 5.50 | 5.30 | 400 | 0 | 0.0 |
| 24/07/2025 |
5.50
|
105,300 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 23/07/2025 |
5.50
|
167,600 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 22/07/2025 |
5.60
|
78,800 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| 21/07/2025 |
5.50
|
58,200 | 5.50 | 5.50 | 5.40 | 9,300 | 0 | 0.1 |
| 18/07/2025 |
5.50
|
100,400 | 5.60 | 5.60 | 5.40 | 1,200 | 0 | 0.0 |
| 17/07/2025 |
5.50
|
101,000 | 5.60 | 5.60 | 5.50 | 8,000 | 0 | 0.0 |
| 16/07/2025 |
5.50
|
74,400 | 5.40 | 5.80 | 5.30 | 0 | 0 | 0 |