| 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) |
0.10 | 1.43% | 138,200 | 0 | 0 |
6.60
7.60
7
|
|
2 tháng
(2025-10-06) |
-0.40 | -5.33% | 362,600 | 0 | 0 |
6
7.60
7
|
|
3 tháng
(2025-09-05) |
-0.30 | -4.05% | 421,600 | 0 | 0 |
6
7.80
7
|
|
6 tháng
(2025-06-09) |
-0.70 | -8.97% | 751,600 | 0 | 0 |
6
8
7
|
|
12 tháng
(2024-12-09) |
-0.10 | -1.39% | 1,344,370 | 0 | 0 |
6
8.80
7
|
|
24 tháng
(2023-12-15) |
0.13 | 1.84% | 5,916,902 | -2,300 | -0.0 |
6
13.26
7
|
|
36 tháng
(2022-12-20) |
-0.22 | -3.06% | 8,372,938 | -2,600 | -0.0 |
6
13.26
7
|
|
60 tháng
(2020-12-30) |
-70.81 | -90.89% | 25,072,819 | 29,600 | 0.4 |
6
77.91
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
6.90
|
2,500 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 04/12/2025 |
7
|
400 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 03/12/2025 |
7.10
|
700 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 02/12/2025 |
6.80
|
500 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 01/12/2025 |
6.80
|
1,100 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 28/11/2025 |
6.90
|
3,900 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 27/11/2025 |
7
|
15,300 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
| 26/11/2025 |
7.30
|
2,200 | 6.80 | 7.40 | 6.80 | 0 | 0 | 0 |
| 25/11/2025 |
6.80
|
2,700 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 24/11/2025 |
6.80
|
6,600 | 7 | 7.30 | 6.80 | 0 | 0 | 0 |
| 21/11/2025 |
6.70
|
1,000 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 20/11/2025 |
6.70
|
900 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 19/11/2025 |
6.80
|
1,100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 18/11/2025 |
6.80
|
3,800 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 17/11/2025 |
6.80
|
1,300 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 14/11/2025 |
6.80
|
700 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 13/11/2025 |
6.60
|
1,000 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 12/11/2025 |
7
|
1,600 | 6.70 | 7 | 6.50 | 0 | 0 | 0 |
| 11/11/2025 |
7
|
1,600 | 7 | 7 | 7 | 0 | 0 | 0 |
| 10/11/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 07/11/2025 |
7
|
2,400 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 06/11/2025 |
6.90
|
60,700 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 05/11/2025 |
7.60
|
9,200 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 04/11/2025 |
7
|
19,900 | 7.10 | 7.30 | 6.90 | 0 | 0 | 0 |
| 03/11/2025 |
6.90
|
37,900 | 6.90 | 7.30 | 6.90 | 0 | 0 | 0 |
| 31/10/2025 |
6.80
|
37,600 | 6.20 | 6.80 | 6.20 | 0 | 0 | 0 |
| 30/10/2025 |
6.20
|
19,300 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 29/10/2025 |
6
|
14,200 | 6.40 | 6.40 | 5.90 | 0 | 0 | 0 |
| 28/10/2025 |
6.40
|
4,500 | 6.30 | 6.60 | 5.80 | 0 | 0 | 0 |
| 27/10/2025 |
6.30
|
62,800 | 6.30 | 6.70 | 5.70 | 0 | 0 | 0 |
| 24/10/2025 |
6.30
|
6,000 | 6.70 | 6.80 | 6.30 | 0 | 0 | 0 |
| 23/10/2025 |
6.50
|
4,200 | 6.80 | 6.90 | 6.50 | 0 | 0 | 0 |
| 22/10/2025 |
6.70
|
10,500 | 6.70 | 7 | 6.60 | 0 | 0 | 0 |
| 21/10/2025 |
6.50
|
4,000 | 6.60 | 7 | 6.50 | 0 | 0 | 0 |
| 20/10/2025 |
6.50
|
3,800 | 7.30 | 7.30 | 6.50 | 0 | 0 | 0 |
| 17/10/2025 |
7.20
|
2,500 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
| 16/10/2025 |
7.30
|
2,400 | 7.10 | 7.30 | 6.90 | 0 | 0 | 0 |
| 15/10/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 14/10/2025 |
7.10
|
1,800 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 13/10/2025 |
7.10
|
200 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 10/10/2025 |
7.30
|
400 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 09/10/2025 |
7.40
|
2,500 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
| 08/10/2025 |
7.30
|
2,000 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 07/10/2025 |
7.40
|
7,600 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 06/10/2025 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 03/10/2025 |
7.50
|
200 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 02/10/2025 |
7.50
|
600 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 01/10/2025 |
7.60
|
7,900 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 30/09/2025 |
7.40
|
4,300 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 29/09/2025 |
7.50
|
500 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 26/09/2025 |
7.50
|
10,000 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 25/09/2025 |
7.50
|
1,700 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 24/09/2025 |
7.50
|
1,000 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 23/09/2025 |
7.60
|
400 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 22/09/2025 |
7.60
|
300 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 19/09/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 18/09/2025 |
7.60
|
3,200 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 17/09/2025 |
7.80
|
5,300 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 16/09/2025 |
7.60
|
3,500 | 7.60 | 8 | 7.40 | 0 | 0 | 0 |
| 15/09/2025 |
7.60
|
4,800 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 12/09/2025 |
7.50
|
1,600 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 11/09/2025 |
7.60
|
1,600 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 10/09/2025 |
7.60
|
200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 09/09/2025 |
7.60
|
5,500 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 08/09/2025 |
7.50
|
2,400 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 05/09/2025 |
7.40
|
4,000 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 04/09/2025 |
7.60
|
16,100 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 03/09/2025 |
7.40
|
2,000 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 29/08/2025 |
7.40
|
4,600 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 28/08/2025 |
7.40
|
1,800 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 27/08/2025 |
7.50
|
10,000 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 26/08/2025 |
7.60
|
500 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 25/08/2025 |
7.50
|
1,700 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 22/08/2025 |
7.50
|
2,600 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 21/08/2025 |
7.60
|
6,000 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 20/08/2025 |
7.60
|
7,100 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 19/08/2025 |
7.60
|
2,900 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 18/08/2025 |
7.60
|
1,100 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 15/08/2025 |
7.50
|
6,700 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 14/08/2025 |
7.70
|
1,300 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 13/08/2025 |
7.70
|
4,200 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 12/08/2025 |
7.80
|
3,000 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 11/08/2025 |
7.70
|
4,800 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 08/08/2025 |
7.60
|
3,600 | 7.60 | 8 | 7.40 | 0 | 0 | 0 |
| 07/08/2025 |
7.60
|
4,100 | 7.60 | 8 | 7 | 0 | 0 | 0 |
| 06/08/2025 |
7.60
|
200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 05/08/2025 |
8
|
4,000 | 7.90 | 8.40 | 7.60 | 0 | 0 | 0 |
| 04/08/2025 |
7.90
|
26,100 | 7.60 | 7.90 | 7.50 | 0 | 0 | 0 |
| 01/08/2025 |
7.70
|
600 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 31/07/2025 |
7.60
|
2,200 | 7.40 | 7.80 | 7.40 | 0 | 0 | 0 |
| 30/07/2025 |
7.60
|
3,400 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 29/07/2025 |
7.70
|
2,600 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 28/07/2025 |
7.80
|
7,400 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 25/07/2025 |
7.90
|
8,900 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 24/07/2025 |
7.70
|
9,000 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 23/07/2025 |
7.70
|
500 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 22/07/2025 |
7.70
|
2,900 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 21/07/2025 |
7.70
|
3,600 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 18/07/2025 |
7.80
|
1,900 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 17/07/2025 |
7.60
|
3,100 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 16/07/2025 |
7.60
|
1,800 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |