| 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) |
-0.17 | -2.03% | 14,428,200 | 128,600 | 0.9 |
7.85
8.79
8.79
|
|
2 tháng
(2025-10-06) |
-1.13 | -12.09% | 48,020,400 | -100,000 | -1.2 |
7.85
9.92
8.79
|
|
3 tháng
(2025-09-05) |
-3.18 | -27.89% | 104,277,800 | 90,900 | 0.4 |
7.85
11.75
8.79
|
|
6 tháng
(2025-06-09) |
1.88 | 29.65% | 301,681,300 | -270,800 | -9.5 |
6.02
11.75
8.79
|
|
12 tháng
(2024-12-09) |
1.56 | 23.42% | 436,977,900 | 63,677 | -9.2 |
4.86
11.75
8.79
|
|
24 tháng
(2023-12-15) |
2.81 | 51.94% | 976,821,700 | 278,588 | -10.4 |
4.59
11.75
8.79
|
|
36 tháng
(2022-12-20) |
4.67 | 131.55% | 1,635,344,500 | 514,988 | -12.4 |
3.10
11.75
8.79
|
|
60 tháng
(2020-12-30) |
2.45 | 42.55% | 2,010,094,350 | -258,882 | -23.7 |
3.10
18.50
8.79
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
9.03
|
1,943,200 | 9.30 | 9.30 | 9.01 | 60,750 | 289,800 | 0 |
| 04/12/2025 |
8.79
|
1,290,100 | 8.28 | 8.79 | 8.27 | 91,100 | 98,200 | -0.1 |
| 03/12/2025 |
8.22
|
673,200 | 8.13 | 8.25 | 8.08 | 60,200 | 62,900 | -0.0 |
| 02/12/2025 |
8.11
|
594,800 | 8.28 | 8.28 | 8.05 | 1,500 | 135,400 | -1.1 |
| 01/12/2025 |
8.25
|
1,408,900 | 8 | 8.47 | 8 | 181,800 | 99,700 | 0.6 |
| 28/11/2025 |
7.97
|
462,800 | 8.09 | 8.09 | 7.90 | 28,200 | 17,600 | 0.1 |
| 27/11/2025 |
8.08
|
389,100 | 8.10 | 8.14 | 8.02 | 45,800 | 14,500 | 0.3 |
| 26/11/2025 |
8.05
|
419,500 | 7.90 | 8.08 | 7.90 | 154,100 | 10,800 | 1.2 |
| 25/11/2025 |
7.92
|
886,300 | 8.06 | 8.13 | 7.80 | 12,300 | 244,600 | -1.8 |
| 24/11/2025 |
8.05
|
309,700 | 8.20 | 8.20 | 8.05 | 5,800 | 52,800 | -0.4 |
| 21/11/2025 |
8.10
|
856,200 | 8.01 | 8.30 | 7.98 | 102,300 | 81,000 | 0.2 |
| 20/11/2025 |
8
|
444,300 | 8.08 | 8.14 | 8 | 33,000 | 22,300 | 0.1 |
| 19/11/2025 |
8.08
|
646,200 | 8.20 | 8.21 | 8.05 | 32,900 | 29,300 | 0.0 |
| 18/11/2025 |
8.16
|
526,100 | 8.25 | 8.33 | 8.15 | 19,700 | 45,800 | -0.2 |
| 17/11/2025 |
8.25
|
663,500 | 8.08 | 8.30 | 8.08 | 51,000 | 13,800 | 0.3 |
| 14/11/2025 |
8.06
|
706,000 | 8.03 | 8.14 | 8.03 | 182,700 | 10,800 | 1.4 |
| 13/11/2025 |
8.02
|
506,200 | 8.22 | 8.22 | 8.02 | 58,000 | 61,900 | -0.0 |
| 12/11/2025 |
8.20
|
706,600 | 7.85 | 8.20 | 7.85 | 120,700 | 37,300 | 0.7 |
| 11/11/2025 |
7.90
|
348,200 | 7.85 | 7.95 | 7.81 | 32,900 | 36,400 | -0.0 |
| 10/11/2025 |
7.85
|
532,000 | 7.98 | 8.02 | 7.84 | 57,100 | 63,500 | -0.0 |
| 07/11/2025 |
7.97
|
863,600 | 8.29 | 8.29 | 7.90 | 33,700 | 94,300 | -0.5 |
| 06/11/2025 |
8.27
|
626,600 | 8.21 | 8.30 | 8.17 | 101,100 | 54,800 | 0.4 |
| 05/11/2025 |
8.27
|
331,400 | 8.39 | 8.42 | 8.26 | 0 | 44,800 | -0.4 |
| 04/11/2025 |
8.39
|
1,527,000 | 8 | 8.44 | 7.70 | 230,500 | 182,400 | 0.3 |
| 03/11/2025 |
8
|
1,071,900 | 8.34 | 8.45 | 8 | 48,000 | 183,500 | -1.1 |
| 31/10/2025 |
8.31
|
702,200 | 8.63 | 8.63 | 8.31 | 21,500 | 68,700 | -0.4 |
| 30/10/2025 |
8.58
|
998,900 | 8.52 | 8.63 | 8.47 | 86,300 | 125,600 | -0.3 |
| 29/10/2025 |
8.49
|
1,166,600 | 8.35 | 8.58 | 8.30 | 200,000 | 70,600 | 1.1 |
| 28/10/2025 |
8.22
|
1,472,700 | 8.30 | 8.35 | 8 | 298,200 | 187,100 | 0.9 |
| 27/10/2025 |
8.30
|
715,000 | 8.45 | 8.51 | 8.30 | 72,400 | 179,400 | -0.9 |
| 24/10/2025 |
8.38
|
922,600 | 8.50 | 8.50 | 8.23 | 145,800 | 152,100 | -0.1 |
| 23/10/2025 |
8.46
|
1,337,800 | 8.51 | 8.83 | 8.46 | 90,400 | 231,800 | -1.2 |
| 22/10/2025 |
8.47
|
1,315,600 | 8.46 | 8.50 | 8.10 | 226,100 | 208,700 | 0.1 |
| 21/10/2025 |
8.42
|
3,354,400 | 8.90 | 8.90 | 8.36 | 87,800 | 180,800 | -0.8 |
| 20/10/2025 |
8.98
|
2,146,000 | 9.43 | 9.60 | 8.98 | 234,600 | 101,000 | 1.2 |
| 17/10/2025 |
9.65
|
2,165,400 | 9.88 | 9.88 | 9.65 | 355,000 | 179,300 | 1.7 |
| 16/10/2025 |
9.88
|
1,990,900 | 10.05 | 10.20 | 9.76 | 52,900 | 349,000 | -2.9 |
| 15/10/2025 |
9.92
|
1,909,800 | 10 | 10.25 | 9.80 | 28,300 | 46,500 | -0.2 |
| 14/10/2025 |
9.76
|
4,523,100 | 9.33 | 9.76 | 9.06 | 374,800 | 318,200 | 0.6 |
| 13/10/2025 |
9.13
|
1,988,300 | 8.91 | 9.18 | 8.84 | 353,100 | 164,500 | 1.7 |
| 10/10/2025 |
9.11
|
1,183,700 | 9.10 | 9.33 | 9.10 | 46,500 | 69,100 | -0.2 |
| 09/10/2025 |
9.08
|
903,400 | 9.05 | 9.26 | 9.02 | 0 | 0 | 0 |
| 08/10/2025 |
8.97
|
1,470,600 | 9.19 | 9.27 | 8.85 | 156,000 | 295,600 | -1.3 |
| 07/10/2025 |
9.01
|
943,200 | 9.30 | 9.40 | 9 | 800 | 89,700 | -0.8 |
| 06/10/2025 |
9.35
|
1,310,100 | 8.91 | 9.35 | 8.76 | 160,700 | 66,600 | 0.8 |
| 03/10/2025 |
8.75
|
3,388,000 | 9.10 | 9.17 | 8.71 | 527,400 | 103,300 | 3.7 |
| 02/10/2025 |
9.17
|
1,320,400 | 9.67 | 9.67 | 9.10 | 67,800 | 194,800 | -1.2 |
| 01/10/2025 |
9.67
|
729,800 | 9.60 | 9.74 | 9.46 | 52,500 | 110,600 | -0.6 |
| 30/09/2025 |
9.59
|
3,070,400 | 9.95 | 9.95 | 9.30 | 68,700 | 123,300 | -0.5 |
| 29/09/2025 |
9.95
|
2,072,400 | 10.30 | 10.30 | 9.93 | 105,700 | 358,400 | -2.5 |
| 26/09/2025 |
10.20
|
1,622,700 | 10.40 | 10.45 | 10.10 | 279,100 | 38,100 | 2.5 |
| 25/09/2025 |
10.35
|
1,443,900 | 10.50 | 10.60 | 10.35 | 66,900 | 91,500 | -0.3 |
| 24/09/2025 |
10.35
|
1,529,300 | 10.10 | 10.35 | 9.98 | 278,400 | 43,300 | 2.4 |
| 23/09/2025 |
10.15
|
793,400 | 10.15 | 10.30 | 10 | 50,600 | 4,300 | 0.5 |
| 22/09/2025 |
10.15
|
1,885,000 | 10.25 | 10.30 | 9.98 | 90,300 | 301,400 | -2.1 |
| 19/09/2025 |
10.25
|
1,274,300 | 10.10 | 10.40 | 10.10 | 83,300 | 58,000 | 0.3 |
| 18/09/2025 |
10.20
|
1,969,200 | 10.30 | 10.40 | 10 | 8,600 | 127,000 | -1.2 |
| 17/09/2025 |
10.25
|
2,004,900 | 10.30 | 10.70 | 10.05 | 202,300 | 136,800 | 0.6 |
| 16/09/2025 |
10.30
|
2,070,200 | 10.75 | 10.75 | 10.15 | 49,800 | 218,000 | -1.8 |
| 15/09/2025 |
10.65
|
1,619,200 | 10.65 | 10.70 | 10.50 | 42,400 | 140,100 | -1.0 |
| 12/09/2025 |
10.55
|
1,561,900 | 10.70 | 10.95 | 10.55 | 18,300 | 29,300 | -0.1 |
| 11/09/2025 |
10.50
|
2,850,900 | 10.40 | 10.75 | 9.90 | 338,600 | 309,700 | 0.2 |
| 10/09/2025 |
10.55
|
4,293,900 | 11 | 11 | 10.25 | 394,700 | 922,700 | -5.8 |
| 09/09/2025 |
10.95
|
6,563,100 | 11.55 | 11.70 | 10.95 | 0 | 186,900 | -2.1 |
| 08/09/2025 |
11.75
|
6,494,700 | 11.40 | 12.15 | 11.35 | 278,900 | 196,300 | 0.9 |
| 05/09/2025 |
11.40
|
7,699,800 | 10.95 | 11.40 | 10.60 | 954,200 | 73,800 | 9.8 |
| 04/09/2025 |
10.70
|
3,225,200 | 11.05 | 11.30 | 10.70 | 127,900 | 514,600 | -4.2 |
| 03/09/2025 |
10.90
|
2,793,300 | 10.60 | 10.90 | 10.30 | 40,000 | 122,200 | -0.9 |
| 29/08/2025 |
10.60
|
2,963,100 | 11.15 | 11.15 | 10.55 | 101,400 | 290,500 | -2.0 |
| 28/08/2025 |
10.55
|
2,630,400 | 10.40 | 10.70 | 10.20 | 348,000 | 141,200 | 0 |
| 27/08/2025 |
10.30
|
3,209,600 | 10.60 | 10.80 | 10.10 | 111,100 | 807,800 | -7.3 |
| 26/08/2025 |
10.40
|
2,510,200 | 9.91 | 10.40 | 9.91 | 140,300 | 361,100 | -2.2 |
| 25/08/2025 |
10.10
|
3,931,700 | 11 | 11 | 9.90 | 105,100 | 601,100 | -5.3 |
| 22/08/2025 |
10.40
|
6,096,100 | 9.50 | 10.40 | 9.30 | 860,900 | 586,800 | 2.4 |
| 21/08/2025 |
9.73
|
5,636,700 | 10.20 | 10.25 | 9.70 | 757,800 | 481,100 | 2.6 |
| 20/08/2025 |
10.25
|
10,418,600 | 10.95 | 10.95 | 10.25 | 426,800 | 529,200 | -1.2 |
| 19/08/2025 |
11
|
5,274,500 | 11.25 | 11.25 | 10.90 | 578,500 | 306,200 | 3.0 |
| 18/08/2025 |
11
|
3,526,900 | 10.80 | 11.30 | 10.80 | 663,500 | 339,300 | 3.6 |
| 15/08/2025 |
10.80
|
7,101,400 | 11.35 | 11.35 | 10.30 | 532,900 | 961,400 | -4.7 |
| 14/08/2025 |
11.05
|
7,610,900 | 11.20 | 11.20 | 10.70 | 180,600 | 967,400 | -8.7 |
| 13/08/2025 |
10.50
|
6,697,700 | 9.85 | 10.50 | 9.85 | 147,600 | 308,300 | -1.7 |
| 12/08/2025 |
9.84
|
5,287,700 | 9.40 | 9.84 | 9.16 | 642,600 | 316,100 | 3.0 |
| 11/08/2025 |
9.35
|
3,527,300 | 9.29 | 9.90 | 9.28 | 506,800 | 439,500 | 0.6 |
| 08/08/2025 |
9.29
|
4,741,600 | 9.60 | 9.64 | 9.12 | 477,400 | 540,900 | -0.6 |
| 07/08/2025 |
9.50
|
5,126,500 | 9.49 | 9.50 | 9.08 | 1,111,700 | 7,900 | 10.3 |
| 06/08/2025 |
9.30
|
6,518,400 | 9.67 | 9.67 | 8.90 | 426,700 | 648,300 | -2.1 |
| 05/08/2025 |
9.12
|
16,099,100 | 9.12 | 9.12 | 8.04 | 668,100 | 314,100 | 3.0 |
| 04/08/2025 |
8.53
|
1,074,200 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 01/08/2025 |
7.98
|
1,850,600 | 7.98 | 7.98 | 7.98 | 0 | 1,300 | -0.0 |
| 31/07/2025 |
7.46
|
8,546,500 | 7.21 | 7.46 | 7.20 | 96,500 | 325,500 | -1.7 |
| 30/07/2025 |
6.98
|
3,022,500 | 6.99 | 7 | 6.70 | 108,700 | 52,200 | 0.4 |
| 29/07/2025 |
6.80
|
5,719,800 | 7.79 | 7.79 | 6.80 | 299,100 | 715,800 | -3.2 |
| 28/07/2025 |
7.31
|
7,347,900 | 7.30 | 7.31 | 7.09 | 785,100 | 177,100 | 4.4 |
| 25/07/2025 |
6.84
|
1,780,200 | 6.87 | 6.95 | 6.84 | 52,200 | 172,400 | -0.8 |
| 24/07/2025 |
6.87
|
3,191,600 | 6.89 | 7.18 | 6.82 | 175,200 | 323,600 | -1.1 |
| 23/07/2025 |
6.76
|
2,125,400 | 6.84 | 6.90 | 6.70 | 168,000 | 146,500 | 0.1 |
| 22/07/2025 |
6.80
|
1,815,900 | 6.90 | 6.90 | 6.60 | 123,600 | 196,200 | -0.5 |
| 21/07/2025 |
6.90
|
5,338,800 | 6.86 | 7.16 | 6.80 | 515,700 | 162,400 | 2.4 |
| 18/07/2025 |
6.70
|
3,569,700 | 6.71 | 6.94 | 6.55 | 374,000 | 50,600 | 2.2 |
| 17/07/2025 |
6.65
|
3,019,900 | 6.66 | 6.99 | 6.57 | 155,400 | 270,000 | -0.8 |
| 16/07/2025 |
6.60
|
2,899,200 | 6.30 | 6.60 | 6.26 | 371,300 | 56,400 | 2.0 |