| 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) |
1.10 | 19.30% | 17,213,100 | -15,000 | -0.2 |
5.40
6.80
6.50
|
|
2 tháng
(2025-10-06) |
0.40 | 6.25% | 27,726,300 | 35,200 | 0.1 |
5.40
6.80
6.50
|
|
3 tháng
(2025-09-05) |
-0.30 | -4.23% | 41,173,700 | -464,900 | -3.3 |
5.40
7.10
6.50
|
|
6 tháng
(2025-06-09) |
-1.20 | -15% | 144,727,300 | -64,700 | -0.2 |
5.40
9.10
6.50
|
|
12 tháng
(2024-12-09) |
1.30 | 23.64% | 326,078,874 | -5,511,500 | -31.3 |
4.80
9.50
6.50
|
|
24 tháng
(2023-12-15) |
2.50 | 58.14% | 514,487,368 | -5,217,505 | -29.3 |
3.80
9.50
6.50
|
|
36 tháng
(2022-12-20) |
3.70 | 119.35% | 693,152,756 | -5,249,610 | -29.4 |
2.90
9.50
6.50
|
|
60 tháng
(2020-12-30) |
-22.25 | -76.59% | 1,311,306,990 | -3,058,980 | -0.7 |
2.30
29.05
6.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
6.60
|
450,100 | 6.60 | 6.60 | 6.40 | 1,000 | 4,000 | 0 |
| 04/12/2025 |
6.50
|
898,800 | 6.80 | 6.80 | 6.50 | 0 | 5,000 | -0.0 |
| 03/12/2025 |
6.80
|
434,800 | 6.80 | 6.90 | 6.80 | 8,000 | 4,700 | 0.0 |
| 02/12/2025 |
6.80
|
1,812,200 | 6.60 | 7.20 | 6.50 | 10,500 | 66,600 | -0.4 |
| 01/12/2025 |
6.60
|
318,800 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 28/11/2025 |
6.60
|
664,100 | 6.80 | 6.80 | 6.50 | 5,200 | 4,700 | 0.0 |
| 27/11/2025 |
6.80
|
378,300 | 6.60 | 6.80 | 6.50 | 200 | 0 | 0.0 |
| 26/11/2025 |
6.60
|
618,600 | 6.60 | 6.60 | 6.30 | 19,500 | 0 | 0.1 |
| 25/11/2025 |
6.50
|
707,600 | 6.40 | 6.80 | 6.40 | 8,200 | 10,000 | -0.0 |
| 24/11/2025 |
6.70
|
557,500 | 6.80 | 6.90 | 6.60 | 2,900 | 37,500 | -0.2 |
| 21/11/2025 |
6.80
|
1,287,700 | 6.70 | 6.90 | 6.50 | 6,700 | 0 | 0.0 |
| 20/11/2025 |
6.60
|
917,700 | 6.80 | 6.90 | 6.50 | 13,000 | 5,700 | 0.0 |
| 19/11/2025 |
6.70
|
2,239,400 | 6.30 | 6.80 | 6 | 68,500 | 0 | 0.4 |
| 18/11/2025 |
6.30
|
1,642,200 | 6.10 | 6.50 | 6 | 0 | 68,500 | -0.4 |
| 17/11/2025 |
6
|
1,676,900 | 5.50 | 6 | 5.40 | 5,700 | 0 | 0.0 |
| 14/11/2025 |
5.50
|
201,600 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 13/11/2025 |
5.40
|
355,200 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 12/11/2025 |
5.50
|
226,700 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 11/11/2025 |
5.40
|
843,200 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 10/11/2025 |
5.50
|
305,200 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 07/11/2025 |
5.60
|
609,000 | 5.70 | 5.80 | 5.50 | 17,300 | 0 | 0.1 |
| 06/11/2025 |
5.70
|
137,600 | 5.80 | 5.80 | 5.60 | 0 | 17,300 | -0.1 |
| 05/11/2025 |
5.80
|
601,900 | 5.80 | 5.90 | 5.70 | 2,400 | 2,400 | -0.0 |
| 04/11/2025 |
5.70
|
676,900 | 5.60 | 5.80 | 5.50 | 34,300 | 0 | 0.2 |
| 03/11/2025 |
5.60
|
378,500 | 5.70 | 5.80 | 5.60 | 9,400 | 0 | 0.1 |
| 31/10/2025 |
5.70
|
708,200 | 6 | 6 | 5.70 | 0 | 33,500 | -0.2 |
| 30/10/2025 |
6
|
941,900 | 6 | 6.20 | 6 | 0 | 2,400 | -0.0 |
| 29/10/2025 |
5.90
|
913,700 | 5.40 | 5.90 | 5.40 | 0 | 0 | 0 |
| 28/10/2025 |
5.40
|
511,300 | 5.40 | 5.50 | 5.30 | 58,300 | 0 | 0.3 |
| 27/10/2025 |
5.40
|
451,700 | 5.50 | 5.60 | 5.40 | 0 | 57,500 | -0.3 |
| 24/10/2025 |
5.50
|
196,000 | 5.60 | 5.60 | 5.40 | 2,500 | 2,500 | 0 |
| 23/10/2025 |
5.50
|
235,800 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 22/10/2025 |
5.60
|
445,200 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 21/10/2025 |
5.50
|
591,000 | 5.40 | 5.70 | 5.40 | 5,400 | 0 | 0.0 |
| 20/10/2025 |
5.40
|
810,000 | 6 | 6 | 5.40 | 55,000 | 0 | 0.3 |
| 17/10/2025 |
6
|
505,800 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 16/10/2025 |
6.10
|
457,500 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 15/10/2025 |
6.10
|
281,900 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 14/10/2025 |
6.10
|
673,900 | 6.20 | 6.30 | 6.10 | 0 | 66,500 | -0.4 |
| 13/10/2025 |
6.20
|
600,800 | 6.30 | 6.30 | 6.10 | 300 | 0 | 0.0 |
| 10/10/2025 |
6.30
|
241,400 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 09/10/2025 |
6.20
|
438,100 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 08/10/2025 |
6.20
|
230,900 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
| 07/10/2025 |
6.30
|
403,700 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| 06/10/2025 |
6.40
|
495,900 | 6.20 | 6.40 | 6.20 | 81,700 | 0 | 0.5 |
| 03/10/2025 |
6.20
|
715,700 | 6.30 | 6.30 | 6.10 | 0 | 32,200 | -0.2 |
| 02/10/2025 |
6.30
|
189,700 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 01/10/2025 |
6.40
|
253,100 | 6.40 | 6.50 | 6.20 | 0 | 30,800 | -0.2 |
| 30/09/2025 |
6.40
|
602,600 | 6.40 | 6.50 | 6.20 | 10,200 | 24,800 | -0.1 |
| 29/09/2025 |
6.40
|
539,300 | 6.50 | 6.60 | 6.40 | 22,000 | 0 | 0.1 |
| 26/09/2025 |
6.50
|
240,100 | 6.70 | 6.70 | 6.50 | 20,000 | 0 | 0.1 |
| 25/09/2025 |
6.60
|
282,100 | 6.60 | 6.70 | 6.50 | 25,200 | 0 | 0.2 |
| 24/09/2025 |
6.60
|
231,500 | 6.50 | 6.60 | 6.40 | 2,400 | 11,700 | -0.1 |
| 23/09/2025 |
6.50
|
320,800 | 6.40 | 6.60 | 6.40 | 300 | 13,500 | -0.1 |
| 22/09/2025 |
6.50
|
592,800 | 6.50 | 6.60 | 6.40 | 0 | 93,000 | -0.6 |
| 19/09/2025 |
6.50
|
414,100 | 6.70 | 6.80 | 6.50 | 0 | 11,800 | -0.1 |
| 18/09/2025 |
6.70
|
416,000 | 6.60 | 6.70 | 6.50 | 0 | 18,700 | -0.1 |
| 17/09/2025 |
6.60
|
536,600 | 6.80 | 6.80 | 6.60 | 35,500 | 0 | 0.2 |
| 16/09/2025 |
6.80
|
655,100 | 6.90 | 7.10 | 6.70 | 11,000 | 4,100 | 0.0 |
| 15/09/2025 |
6.90
|
1,448,500 | 6.60 | 7.10 | 6.50 | 131,200 | 92,300 | 0.2 |
| 12/09/2025 |
6.50
|
461,300 | 6.70 | 6.80 | 6.50 | 200 | 13,200 | -0.1 |
| 11/09/2025 |
6.70
|
642,100 | 6.70 | 6.70 | 6.40 | 4,600 | 50,900 | -0.3 |
| 10/09/2025 |
6.70
|
488,000 | 6.80 | 6.90 | 6.60 | 0 | 40,300 | -0.3 |
| 09/09/2025 |
6.80
|
546,300 | 6.80 | 6.90 | 6.60 | 21,700 | 0 | 0.1 |
| 08/09/2025 |
6.80
|
1,002,300 | 7.20 | 7.20 | 6.70 | 2,000 | 478,600 | -3.3 |
| 05/09/2025 |
7.10
|
2,869,400 | 6.50 | 7.10 | 6.50 | 169,500 | 40,000 | 0.8 |
| 04/09/2025 |
6.50
|
490,600 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 03/09/2025 |
6.60
|
662,000 | 6.50 | 6.70 | 6.40 | 0 | 62,700 | -0.4 |
| 29/08/2025 |
6.50
|
1,066,900 | 6.40 | 6.60 | 6.30 | 146,300 | 74,100 | 0.5 |
| 28/08/2025 |
6.40
|
208,200 | 6.40 | 6.50 | 6.30 | 0 | 37,900 | 0 |
| 27/08/2025 |
6.40
|
695,300 | 6.50 | 6.60 | 6.30 | 6,300 | 60,000 | -0.3 |
| 26/08/2025 |
6.40
|
624,600 | 6.30 | 6.40 | 6.20 | 28,000 | 59,400 | -0.2 |
| 25/08/2025 |
6.20
|
731,700 | 6.20 | 6.40 | 6.10 | 12,000 | 10,700 | 0.0 |
| 22/08/2025 |
6.30
|
1,811,400 | 6.50 | 6.50 | 6.10 | 286,700 | 167,900 | 0.7 |
| 21/08/2025 |
6.50
|
1,677,700 | 6.80 | 6.80 | 6.50 | 31,700 | 2,000 | 0.2 |
| 20/08/2025 |
6.70
|
2,487,600 | 6.90 | 7 | 6.50 | 149,000 | 488,900 | -2.3 |
| 19/08/2025 |
6.90
|
1,744,000 | 7 | 7.10 | 6.80 | 34,500 | 12,600 | 0.2 |
| 18/08/2025 |
7
|
1,280,400 | 7.10 | 7.10 | 6.90 | 300 | 230,100 | -1.6 |
| 15/08/2025 |
7.10
|
2,565,900 | 7.30 | 7.30 | 7 | 161,200 | 126,800 | 0.2 |
| 14/08/2025 |
7.20
|
2,830,500 | 7.30 | 7.40 | 7.20 | 282,900 | 0 | 2.1 |
| 13/08/2025 |
7.30
|
1,524,600 | 7.40 | 7.50 | 7.20 | 64,300 | 41,800 | 0.2 |
| 12/08/2025 |
7.30
|
1,416,500 | 7.50 | 7.60 | 7.30 | 0 | 173,900 | -1.3 |
| 11/08/2025 |
7.50
|
2,078,700 | 7.40 | 7.70 | 7.30 | 76,800 | 332,300 | -1.9 |
| 08/08/2025 |
7.30
|
2,283,400 | 7.20 | 7.40 | 7.10 | 113,200 | 33,500 | 0.6 |
| 07/08/2025 |
7.10
|
910,900 | 7.10 | 7.30 | 7 | 100 | 27,700 | -0.2 |
| 06/08/2025 |
7.20
|
997,300 | 7.10 | 7.20 | 7 | 86,900 | 18,300 | 0.5 |
| 05/08/2025 |
7.10
|
2,193,600 | 7.30 | 7.40 | 7 | 249,900 | 50,800 | 1.4 |
| 04/08/2025 |
7.30
|
1,309,200 | 7.10 | 7.50 | 7 | 296,000 | 17,400 | 2.0 |
| 01/08/2025 |
7.10
|
2,288,300 | 7 | 7.40 | 6.80 | 298,400 | 33,000 | 1.9 |
| 31/07/2025 |
7.30
|
1,109,600 | 7.30 | 7.60 | 7.30 | 75,000 | 34,200 | 0.3 |
| 30/07/2025 |
7.30
|
1,967,000 | 7.50 | 7.60 | 7.20 | 0 | 155,000 | -1.2 |
| 29/07/2025 |
7.50
|
3,211,300 | 7.70 | 7.90 | 7.50 | 120,800 | 342,700 | -1.7 |
| 28/07/2025 |
7.70
|
2,253,300 | 7.80 | 7.90 | 7.60 | 73,900 | 75,300 | -0.0 |
| 25/07/2025 |
7.80
|
822,800 | 8 | 8.10 | 7.80 | 3,800 | 137,200 | -1.1 |
| 24/07/2025 |
8
|
2,877,400 | 7.60 | 8.30 | 7.50 | 369,200 | 138,200 | 1.7 |
| 23/07/2025 |
7.60
|
2,186,500 | 7.70 | 7.80 | 7.50 | 203,500 | 116,100 | 0.7 |
| 22/07/2025 |
7.70
|
2,678,100 | 7.90 | 7.90 | 7.60 | 148,100 | 87,700 | 0.4 |
| 21/07/2025 |
7.90
|
2,071,400 | 8.10 | 8.20 | 7.80 | 500 | 276,400 | -2.2 |
| 18/07/2025 |
8.10
|
1,999,700 | 8 | 8.30 | 8 | 236,300 | 147,600 | 0.7 |
| 17/07/2025 |
8
|
2,234,900 | 8.20 | 8.30 | 8 | 110,000 | 44,700 | 0.5 |
| 16/07/2025 |
8.20
|
1,027,300 | 8.20 | 8.20 | 8.10 | 29,100 | 50,100 | -0.2 |