| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-12) |
0.02 | 0.31% | 2,404,700 | 48,700 | 0.3 |
6.40
6.85
6.40
|
|
2 tháng
(2025-10-13) |
-0.38 | -5.51% | 5,070,100 | 250,000 | 1.7 |
6.33
6.90
6.40
|
|
3 tháng
(2025-09-15) |
-0.87 | -11.77% | 8,283,700 | 227,600 | 1.5 |
6.33
7.39
6.40
|
|
6 tháng
(2025-06-16) |
-0.04 | -0.61% | 39,551,600 | 244,800 | 1.7 |
6.33
7.86
6.40
|
|
12 tháng
(2024-12-17) |
-1.31 | -16.73% | 67,035,800 | 1,282,589 | 8.9 |
6.07
8.39
6.40
|
|
24 tháng
(2023-12-25) |
-2.28 | -25.91% | 212,070,400 | 2,991,289 | 21.2 |
6.07
11.60
6.40
|
|
36 tháng
(2022-12-28) |
-0.90 | -12.13% | 445,275,400 | 7,438,364 | 57.0 |
6.07
11.70
6.40
|
|
60 tháng
(2021-01-07) |
-8.69 | -57.13% | 986,889,600 | 2,291,208 | -105.4 |
5.20
24
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2025 |
6.40
|
64,200 | 6.58 | 6.58 | 6.40 | 0 | 2,500 | -0.0 |
| 11/12/2025 |
6.52
|
45,000 | 6.51 | 6.59 | 6.50 | 0 | 200 | -0.0 |
| 10/12/2025 |
6.50
|
104,300 | 6.52 | 6.55 | 6.45 | 8,900 | 0 | 0.1 |
| 09/12/2025 |
6.54
|
137,700 | 6.57 | 6.57 | 6.47 | 0 | 0 | 0 |
| 08/12/2025 |
6.57
|
187,300 | 6.50 | 6.60 | 6.50 | 0 | 3,400 | -0.0 |
| 05/12/2025 |
6.68
|
49,500 | 6.71 | 6.77 | 6.68 | 0 | 0 | 0 |
| 04/12/2025 |
6.70
|
60,600 | 6.70 | 6.77 | 6.69 | 0 | 0 | 0 |
| 03/12/2025 |
6.70
|
121,500 | 6.72 | 6.79 | 6.70 | 0 | 0 | 0 |
| 02/12/2025 |
6.69
|
85,800 | 6.80 | 6.80 | 6.69 | 0 | 5,500 | -0.0 |
| 01/12/2025 |
6.85
|
325,400 | 6.54 | 6.85 | 6.54 | 5,900 | 0 | 0.0 |
| 28/11/2025 |
6.53
|
48,200 | 6.52 | 6.57 | 6.51 | 0 | 0 | 0 |
| 27/11/2025 |
6.57
|
101,300 | 6.50 | 6.60 | 6.50 | 5,000 | 400 | 0.0 |
| 26/11/2025 |
6.50
|
63,900 | 6.50 | 6.60 | 6.48 | 0 | 0 | 0 |
| 25/11/2025 |
6.49
|
29,500 | 6.62 | 6.62 | 6.49 | 500 | 1,200 | -0.0 |
| 24/11/2025 |
6.57
|
58,900 | 6.53 | 6.60 | 6.49 | 0 | 1,000 | -0.0 |
| 21/11/2025 |
6.53
|
132,000 | 6.62 | 6.62 | 6.52 | 15,700 | 0 | 0.1 |
| 20/11/2025 |
6.65
|
85,600 | 6.73 | 6.74 | 6.61 | 10,000 | 3,600 | 0.0 |
| 19/11/2025 |
6.68
|
122,500 | 6.75 | 6.79 | 6.68 | 5,000 | 8,400 | -0.0 |
| 18/11/2025 |
6.73
|
306,500 | 6.57 | 6.73 | 6.54 | 0 | 0 | 0 |
| 17/11/2025 |
6.56
|
61,000 | 6.53 | 6.58 | 6.51 | 1,700 | 0 | 0.0 |
| 14/11/2025 |
6.53
|
70,000 | 6.51 | 6.55 | 6.50 | 5,000 | 0 | 0.0 |
| 13/11/2025 |
6.53
|
103,000 | 6.52 | 6.55 | 6.48 | 2,000 | 0 | 0.0 |
| 12/11/2025 |
6.50
|
105,200 | 6.51 | 6.51 | 6.45 | 12,700 | 0 | 0.1 |
| 11/11/2025 |
6.45
|
54,900 | 6.44 | 6.47 | 6.41 | 0 | 0 | 0 |
| 10/11/2025 |
6.45
|
48,100 | 6.43 | 6.50 | 6.37 | 1,200 | 0 | 0.0 |
| 07/11/2025 |
6.43
|
121,800 | 6.49 | 6.49 | 6.43 | 10,500 | 0 | 0.1 |
| 06/11/2025 |
6.49
|
40,000 | 6.50 | 6.53 | 6.45 | 0 | 5,800 | -0.0 |
| 05/11/2025 |
6.49
|
60,500 | 6.53 | 6.55 | 6.48 | 0 | 0 | 0 |
| 04/11/2025 |
6.53
|
172,600 | 6.50 | 6.54 | 6.40 | 20,000 | 11,200 | 0.1 |
| 03/11/2025 |
6.54
|
147,500 | 6.45 | 6.64 | 6.43 | 10,500 | 500 | 0.1 |
| 31/10/2025 |
6.62
|
87,800 | 6.59 | 6.65 | 6.55 | 10,000 | 0 | 0.1 |
| 30/10/2025 |
6.62
|
69,100 | 6.57 | 6.64 | 6.57 | 5,000 | 0 | 0.0 |
| 29/10/2025 |
6.60
|
139,700 | 6.56 | 6.69 | 6.56 | 12,500 | 0 | 0.1 |
| 28/10/2025 |
6.54
|
43,800 | 6.56 | 6.57 | 6.49 | 0 | 1,800 | -0.0 |
| 27/10/2025 |
6.50
|
88,900 | 6.47 | 6.62 | 6.47 | 7,000 | 13,300 | -0.0 |
| 24/10/2025 |
6.47
|
70,000 | 6.60 | 6.60 | 6.47 | 10,500 | 5,400 | 0.0 |
| 23/10/2025 |
6.59
|
98,400 | 6.49 | 6.63 | 6.47 | 5,400 | 0 | 0.0 |
| 22/10/2025 |
6.46
|
66,200 | 6.39 | 6.70 | 6.39 | 10,000 | 0 | 0.1 |
| 21/10/2025 |
6.39
|
140,900 | 6.34 | 6.50 | 6.33 | 20,500 | 0 | 0.1 |
| 20/10/2025 |
6.33
|
253,500 | 6.75 | 6.75 | 6.29 | 500 | 0 | 0.0 |
| 17/10/2025 |
6.75
|
60,600 | 6.67 | 6.75 | 6.60 | 30,000 | 400 | 0.2 |
| 16/10/2025 |
6.75
|
222,500 | 6.77 | 6.79 | 6.63 | 31,500 | 1,700 | 0.2 |
| 15/10/2025 |
6.77
|
248,500 | 6.82 | 6.82 | 6.65 | 30,700 | 3,500 | 0.2 |
| 14/10/2025 |
6.84
|
305,400 | 6.86 | 6.93 | 6.77 | 30,400 | 3,000 | 0.2 |
| 13/10/2025 |
6.90
|
124,700 | 6.85 | 6.95 | 6.80 | 1,700 | 0 | 0.0 |
| 10/10/2025 |
6.98
|
82,600 | 6.97 | 7 | 6.91 | 3,500 | 0 | 0.0 |
| 09/10/2025 |
7
|
209,500 | 6.96 | 7 | 6.89 | 0 | 0 | 0 |
| 08/10/2025 |
6.96
|
61,000 | 6.98 | 6.98 | 6.94 | 0 | 0 | 0 |
| 07/10/2025 |
6.94
|
83,800 | 6.99 | 6.99 | 6.94 | 0 | 0 | 0 |
| 06/10/2025 |
6.97
|
76,100 | 6.91 | 7 | 6.91 | 0 | 100 | -0.0 |
| 03/10/2025 |
6.87
|
232,200 | 6.96 | 6.96 | 6.85 | 1,100 | 0 | 0.0 |
| 02/10/2025 |
6.96
|
36,500 | 7.04 | 7.04 | 6.96 | 0 | 0 | 0 |
| 01/10/2025 |
7.03
|
239,700 | 6.99 | 7.04 | 6.93 | 0 | 4,100 | -0.0 |
| 30/09/2025 |
6.99
|
163,500 | 7.10 | 7.10 | 6.92 | 1,600 | 2,600 | -0.0 |
| 29/09/2025 |
7.03
|
72,300 | 7.08 | 7.11 | 7.03 | 1,500 | 10,100 | -0.1 |
| 26/09/2025 |
7.11
|
183,200 | 7.12 | 7.14 | 7.01 | 4,100 | 1,200 | 0.0 |
| 25/09/2025 |
7.08
|
211,400 | 7.12 | 7.15 | 7.08 | 0 | 2,000 | -0.0 |
| 24/09/2025 |
7.10
|
123,900 | 7.09 | 7.12 | 7.04 | 1,500 | 6,200 | -0.0 |
| 23/09/2025 |
7.09
|
55,600 | 7.05 | 7.15 | 7.05 | 0 | 2,800 | -0.0 |
| 22/09/2025 |
7.05
|
212,800 | 7.15 | 7.15 | 7.02 | 2,000 | 29,300 | -0.2 |
| 19/09/2025 |
7.15
|
120,800 | 7.19 | 7.24 | 7.15 | 500 | 4,000 | -0.0 |
| 18/09/2025 |
7.19
|
133,000 | 7.27 | 7.27 | 7.15 | 0 | 14,300 | -0.1 |
| 17/09/2025 |
7.22
|
209,200 | 7.31 | 7.31 | 7.22 | 1,400 | 1,900 | -0.0 |
| 16/09/2025 |
7.26
|
222,900 | 7.40 | 7.40 | 7.25 | 4,200 | 2,500 | 0.0 |
| 15/09/2025 |
7.39
|
483,600 | 7.15 | 7.42 | 7.12 | 48,000 | 10,700 | 0.3 |
| 12/09/2025 |
7.12
|
147,600 | 7.09 | 7.16 | 7.09 | 2,800 | 3,500 | -0.0 |
| 11/09/2025 |
7.10
|
193,100 | 7.10 | 7.10 | 6.98 | 17,700 | 20,900 | -0.0 |
| 10/09/2025 |
7.10
|
125,700 | 7.19 | 7.19 | 7.07 | 1,800 | 24,700 | -0.2 |
| 09/09/2025 |
7.12
|
195,600 | 7.17 | 7.17 | 7.06 | 100 | 62,700 | -0.4 |
| 08/09/2025 |
7.18
|
334,600 | 7.30 | 7.30 | 7.16 | 0 | 16,500 | -0.1 |
| 05/09/2025 |
7.32
|
339,000 | 7.35 | 7.40 | 7.32 | 8,100 | 14,100 | -0.0 |
| 04/09/2025 |
7.35
|
373,700 | 7.19 | 7.37 | 7.19 | 96,800 | 4,000 | 0.7 |
| 03/09/2025 |
7.17
|
270,900 | 7.16 | 7.20 | 7.15 | 6,500 | 0 | 0.0 |
| 29/08/2025 |
7.18
|
173,900 | 7.18 | 7.20 | 7.16 | 0 | 0 | 0 |
| 28/08/2025 |
7.18
|
237,700 | 7.12 | 7.19 | 7.10 | 0 | 1,000 | 0 |
| 27/08/2025 |
7.12
|
257,200 | 7.17 | 7.17 | 7.10 | 0 | 0 | 0 |
| 26/08/2025 |
7.17
|
234,400 | 7.06 | 7.17 | 7.04 | 8,300 | 2,800 | 0.0 |
| 25/08/2025 |
7.05
|
316,100 | 7.10 | 7.21 | 7.05 | 1,000 | 37,400 | -0.3 |
| 22/08/2025 |
7.06
|
639,700 | 7.24 | 7.25 | 7.05 | 0 | 86,400 | -0.6 |
| 21/08/2025 |
7.24
|
395,200 | 7.30 | 7.43 | 7.22 | 0 | 30,000 | -0.2 |
| 20/08/2025 |
7.27
|
792,300 | 7.55 | 7.56 | 7.27 | 7,600 | 42,600 | -0.3 |
| 19/08/2025 |
7.55
|
423,500 | 7.63 | 7.63 | 7.53 | 74,200 | 800 | 0.6 |
| 18/08/2025 |
7.55
|
296,900 | 7.49 | 7.60 | 7.48 | 35,200 | 0 | 0.3 |
| 15/08/2025 |
7.47
|
1,011,600 | 7.72 | 7.72 | 7.45 | 1,100 | 40,800 | -0.3 |
| 14/08/2025 |
7.70
|
589,700 | 7.96 | 7.98 | 7.68 | 3,400 | 64,000 | -0.5 |
| 13/08/2025 |
7.86
|
992,300 | 7.68 | 7.86 | 7.60 | 76,300 | 31,700 | 0.3 |
| 12/08/2025 |
7.68
|
711,700 | 7.67 | 7.73 | 7.57 | 54,600 | 15,200 | 0.3 |
| 11/08/2025 |
7.64
|
506,400 | 7.74 | 7.75 | 7.61 | 57,800 | 12,000 | 0.4 |
| 08/08/2025 |
7.74
|
927,100 | 7.71 | 7.74 | 7.45 | 5,600 | 44,000 | -0.3 |
| 07/08/2025 |
7.60
|
999,300 | 7.73 | 7.75 | 7.26 | 0 | 0 | 0 |
| 06/08/2025 |
7.60
|
1,054,300 | 7.28 | 7.66 | 7.27 | 32,500 | 0 | 0.2 |
| 05/08/2025 |
7.28
|
812,700 | 7.55 | 7.55 | 7.26 | 55,000 | 7,000 | 0.4 |
| 04/08/2025 |
7.43
|
558,500 | 7.30 | 7.48 | 7.30 | 6,500 | 700 | 0.0 |
| 01/08/2025 |
7.30
|
418,000 | 7.40 | 7.40 | 7.26 | 200 | 0 | 0.0 |
| 31/07/2025 |
7.30
|
1,107,700 | 7.53 | 7.60 | 7.29 | 0 | 9,800 | -0.1 |
| 30/07/2025 |
7.40
|
974,100 | 7.25 | 7.60 | 7.25 | 38,400 | 2,700 | 0.3 |
| 29/07/2025 |
7.30
|
694,100 | 7.88 | 7.88 | 7.30 | 2,000 | 0 | 0.0 |
| 28/07/2025 |
7.71
|
935,200 | 7.52 | 8 | 7.50 | 5,000 | 14,700 | -0.1 |
| 25/07/2025 |
7.50
|
950,200 | 7.21 | 7.50 | 7.21 | 7,500 | 500 | 0.1 |
| 24/07/2025 |
7.20
|
637,100 | 7.18 | 7.34 | 7.15 | 0 | 22,500 | -0.2 |