| 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) |
0.50 | 7.94% | 25,291,900 | -43,800 | -0.3 |
6.20
6.80
6.80
|
|
2 tháng
(2025-10-13) |
-0.30 | -4.23% | 64,941,100 | -4,808,900 | -31.0 |
6.10
7.10
6.80
|
|
3 tháng
(2025-09-15) |
-1.30 | -16.05% | 102,290,100 | -5,606,500 | -37.2 |
6.10
8.10
6.80
|
|
6 tháng
(2025-06-16) |
0.40 | 6.25% | 369,015,700 | -5,002,800 | -33.5 |
6.10
8.60
6.80
|
|
12 tháng
(2024-12-17) |
1.80 | 36% | 573,947,210 | -4,811,714 | -32.0 |
5
8.60
6.80
|
|
24 tháng
(2023-12-25) |
-0.97 | -12.48% | 928,631,980 | -10,945,853 | -65.4 |
4.63
9.28
6.80
|
|
36 tháng
(2022-12-28) |
-2.53 | -27.12% | 1,549,987,980 | -14,502,438 | -95.5 |
4.63
10.85
6.80
|
|
60 tháng
(2021-01-07) |
-8.25 | -54.83% | 4,577,993,080 | -18,310,277 | -207.0 |
4.63
31.80
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2025 |
6.80
|
4,002,600 | 6.80 | 7.20 | 6.60 | 380,900 | 12,702 | 2.5 |
| 11/12/2025 |
6.80
|
3,978,100 | 6.60 | 6.90 | 6.50 | 1,700 | 0 | 0.0 |
| 10/12/2025 |
6.60
|
3,079,100 | 6.30 | 6.70 | 6.20 | 0 | 55,700 | -0.4 |
| 09/12/2025 |
6.30
|
1,305,600 | 6.40 | 6.40 | 6.10 | 0 | 1,000 | -0.0 |
| 08/12/2025 |
6.40
|
890,600 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 05/12/2025 |
6.40
|
906,200 | 6.40 | 6.50 | 6.30 | 2,500 | 200 | 0.0 |
| 04/12/2025 |
6.40
|
1,239,400 | 6.30 | 6.50 | 6.30 | 2,600 | 1,800 | 0.0 |
| 03/12/2025 |
6.40
|
1,454,300 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 02/12/2025 |
6.30
|
795,700 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 01/12/2025 |
6.20
|
825,600 | 6.30 | 6.30 | 6.20 | 100 | 1,000 | -0.0 |
| 28/11/2025 |
6.30
|
448,700 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 27/11/2025 |
6.20
|
1,008,500 | 6.30 | 6.30 | 6.10 | 7,100 | 0 | 0.0 |
| 26/11/2025 |
6.30
|
1,023,100 | 6.30 | 6.30 | 6.20 | 200 | 0 | 0.0 |
| 25/11/2025 |
6.30
|
567,900 | 6.30 | 6.40 | 6.20 | 300 | 2,000 | -0.0 |
| 24/11/2025 |
6.30
|
1,242,100 | 6.40 | 6.40 | 6.20 | 5,000 | 0 | 0.0 |
| 21/11/2025 |
6.40
|
737,100 | 6.30 | 6.40 | 6.20 | 0 | 1,000 | -0.0 |
| 20/11/2025 |
6.40
|
1,650,700 | 6.40 | 6.40 | 6.30 | 0 | 20,000 | -0.1 |
| 19/11/2025 |
6.40
|
846,500 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 18/11/2025 |
6.40
|
758,000 | 6.50 | 6.50 | 6.30 | 20,000 | 0 | 0.1 |
| 17/11/2025 |
6.50
|
957,400 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| 14/11/2025 |
6.30
|
666,300 | 6.30 | 6.30 | 6.20 | 0 | 800 | -0.0 |
| 13/11/2025 |
6.30
|
405,000 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 12/11/2025 |
6.30
|
506,000 | 6.20 | 6.30 | 6.10 | 200 | 0 | 0.0 |
| 11/11/2025 |
6.20
|
880,600 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 10/11/2025 |
6.10
|
713,000 | 6.20 | 6.20 | 6.10 | 0 | 2,000 | -0.0 |
| 07/11/2025 |
6.10
|
1,263,700 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
| 06/11/2025 |
6.40
|
652,800 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 05/11/2025 |
6.40
|
556,000 | 6 | 6.50 | 6 | 10,000 | 0 | 0.1 |
| 04/11/2025 |
6.50
|
1,868,800 | 6.40 | 6.50 | 6.20 | 9,400 | 3,000 | 0.0 |
| 03/11/2025 |
6.40
|
1,895,900 | 6.70 | 6.80 | 6.30 | 32,100 | 14,400 | 0.1 |
| 31/10/2025 |
6.70
|
2,889,300 | 6.60 | 6.90 | 6.50 | 13,200 | 243,200 | -1.6 |
| 30/10/2025 |
6.60
|
2,904,700 | 6.30 | 6.60 | 6.30 | 1,000 | 200,000 | -1.3 |
| 29/10/2025 |
6.40
|
2,129,100 | 6.20 | 6.50 | 6.10 | 2,000 | 550,000 | -3.4 |
| 28/10/2025 |
6.30
|
1,780,800 | 6.10 | 6.30 | 6 | 6,300 | 120,100 | -0.7 |
| 27/10/2025 |
6.10
|
1,492,000 | 6.30 | 6.30 | 6.10 | 20,000 | 575,300 | -3.4 |
| 24/10/2025 |
6.30
|
1,534,300 | 6.30 | 6.40 | 6 | 0 | 0 | 0 |
| 23/10/2025 |
6.40
|
1,565,200 | 6.40 | 6.50 | 6.20 | 1,300 | 535,700 | -3.4 |
| 22/10/2025 |
6.40
|
1,389,600 | 6.30 | 6.40 | 6.20 | 0 | 450,000 | -2.8 |
| 21/10/2025 |
6.30
|
2,291,400 | 6.50 | 6.60 | 6.20 | 0 | 450,000 | -2.8 |
| 20/10/2025 |
6.40
|
3,491,400 | 6.50 | 6.80 | 6.20 | 155,300 | 500,000 | -2.3 |
| 17/10/2025 |
6.50
|
3,315,700 | 6.80 | 6.80 | 6.50 | 61,400 | 682,600 | -4.1 |
| 16/10/2025 |
6.80
|
1,935,700 | 6.80 | 7 | 6.70 | 20,200 | 500,000 | -3.3 |
| 15/10/2025 |
6.80
|
1,572,300 | 7.10 | 7.10 | 6.80 | 2,100 | 300,000 | -2.1 |
| 14/10/2025 |
7
|
2,039,000 | 7 | 7.20 | 6.90 | 27,000 | 100 | 0.2 |
| 13/10/2025 |
7.10
|
1,487,900 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 10/10/2025 |
7.20
|
1,586,800 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 09/10/2025 |
7.20
|
1,713,200 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 08/10/2025 |
7.30
|
1,275,100 | 7.30 | 7.50 | 7.20 | 4,100 | 120,100 | -0.8 |
| 07/10/2025 |
7.30
|
773,400 | 7.40 | 7.40 | 7.20 | 500 | 1,100 | -0.0 |
| 06/10/2025 |
7.40
|
1,406,500 | 7.30 | 7.40 | 7.10 | 400 | 7,000 | -0.0 |
| 03/10/2025 |
7.30
|
2,423,800 | 7.40 | 7.40 | 7.10 | 4,400 | 0 | 0.0 |
| 02/10/2025 |
7.50
|
1,116,300 | 7.50 | 7.60 | 7.30 | 2,800 | 5,000 | -0.0 |
| 01/10/2025 |
7.50
|
1,088,700 | 7.50 | 7.60 | 7.40 | 2,800 | 0 | 0.0 |
| 30/09/2025 |
7.40
|
2,093,300 | 7.60 | 7.70 | 7.30 | 20,000 | 0 | 0.2 |
| 29/09/2025 |
7.60
|
1,702,400 | 7.70 | 7.70 | 7.50 | 3,000 | 1,500 | 0.0 |
| 26/09/2025 |
7.70
|
1,602,300 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 25/09/2025 |
7.70
|
2,186,400 | 7.60 | 7.90 | 7.60 | 0 | 200 | -0.0 |
| 24/09/2025 |
7.70
|
1,517,500 | 7.60 | 7.70 | 7.50 | 2,700 | 0 | 0.0 |
| 23/09/2025 |
7.60
|
1,623,100 | 7.70 | 7.70 | 7.50 | 20,000 | 0 | 0.2 |
| 22/09/2025 |
7.60
|
1,757,600 | 7.80 | 7.80 | 7.60 | 3,000 | 500 | 0.0 |
| 19/09/2025 |
7.80
|
1,684,700 | 7.70 | 7.80 | 7.60 | 0 | 300 | -0.0 |
| 18/09/2025 |
7.70
|
2,059,500 | 7.80 | 7.90 | 7.70 | 0 | 219,600 | -1.7 |
| 17/09/2025 |
7.80
|
2,522,800 | 7.90 | 8 | 7.70 | 4,000 | 100 | 0.0 |
| 16/09/2025 |
7.90
|
2,738,200 | 8.30 | 8.30 | 7.90 | 6,100 | 0 | 0.0 |
| 15/09/2025 |
8.10
|
4,477,400 | 7.90 | 8.10 | 7.80 | 3,000 | 519,000 | -4.1 |
| 12/09/2025 |
7.90
|
2,107,800 | 7.90 | 7.90 | 7.70 | 0 | 1,200 | -0.0 |
| 11/09/2025 |
7.80
|
3,605,000 | 7.90 | 7.90 | 7.50 | 400 | 0 | 0.0 |
| 10/09/2025 |
7.90
|
1,378,400 | 8.10 | 8.20 | 7.80 | 0 | 0 | 0 |
| 09/09/2025 |
8
|
4,491,800 | 7.80 | 8.30 | 7.80 | 0 | 0 | 0 |
| 08/09/2025 |
7.70
|
4,691,400 | 7.80 | 8 | 7.60 | 2,200 | 2,500 | -0.0 |
| 05/09/2025 |
7.80
|
3,227,500 | 8 | 8.10 | 7.80 | 1,300 | 0 | 0.0 |
| 04/09/2025 |
8
|
2,716,200 | 8.10 | 8.10 | 7.80 | 1,000 | 8,000 | -0.1 |
| 03/09/2025 |
8.10
|
2,094,100 | 8.10 | 8.20 | 7.90 | 800 | 1,000 | -0.0 |
| 29/08/2025 |
8.10
|
2,373,300 | 8.20 | 8.30 | 8 | 23,100 | 8,500 | 0.1 |
| 28/08/2025 |
8.20
|
3,387,600 | 8 | 8.30 | 8 | 0 | 600 | 0 |
| 27/08/2025 |
8
|
1,883,800 | 8 | 8.20 | 7.80 | 5,400 | 0 | 0.0 |
| 26/08/2025 |
8
|
2,022,200 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 25/08/2025 |
7.70
|
2,470,000 | 7.90 | 8 | 7.60 | 6,500 | 7,000 | -0.0 |
| 22/08/2025 |
7.70
|
7,808,900 | 8.20 | 8.20 | 7.40 | 73,300 | 460,000 | -3.0 |
| 21/08/2025 |
8.10
|
3,592,800 | 8.30 | 8.40 | 8.10 | 5,800 | 1,900 | 0.0 |
| 20/08/2025 |
8.30
|
5,093,800 | 8.60 | 8.70 | 8 | 5,000 | 60,000 | -0.5 |
| 19/08/2025 |
8.60
|
9,369,800 | 8.40 | 8.70 | 8.40 | 122,000 | 90,000 | 0.3 |
| 18/08/2025 |
8.40
|
4,502,900 | 8.20 | 8.40 | 8 | 465,500 | 0 | 3.8 |
| 15/08/2025 |
8.20
|
3,592,300 | 8.30 | 8.40 | 8 | 32,500 | 80,000 | -0.4 |
| 14/08/2025 |
8.30
|
5,563,900 | 8.30 | 8.40 | 8.10 | 700 | 568,400 | -4.7 |
| 13/08/2025 |
8.30
|
8,214,200 | 8.40 | 8.40 | 8 | 500 | 31,000 | -0.3 |
| 12/08/2025 |
8.40
|
4,952,600 | 8.60 | 8.70 | 8.20 | 1,800 | 50,500 | -0.4 |
| 11/08/2025 |
8.60
|
6,450,500 | 8.40 | 8.90 | 8.40 | 112,000 | 155,100 | -0.4 |
| 08/08/2025 |
8.40
|
9,152,700 | 8.30 | 8.70 | 8.10 | 33,300 | 6,000 | 0.2 |
| 07/08/2025 |
8.20
|
4,353,800 | 8.20 | 8.30 | 8 | 36,000 | 0 | 0.3 |
| 06/08/2025 |
8.20
|
4,784,100 | 8.30 | 8.30 | 8 | 107,000 | 400 | 0.9 |
| 05/08/2025 |
8.30
|
12,430,500 | 8.30 | 8.70 | 7.70 | 161,200 | 57,000 | 0.9 |
| 04/08/2025 |
8.30
|
14,367,700 | 7.50 | 8.30 | 7.30 | 300,000 | 23,400 | 2.3 |
| 01/08/2025 |
7.40
|
7,016,000 | 7.20 | 7.50 | 7 | 368,500 | 700 | 2.7 |
| 31/07/2025 |
7.10
|
4,822,700 | 7.30 | 7.30 | 7 | 10,200 | 0 | 0.1 |
| 30/07/2025 |
7.30
|
4,128,800 | 7.30 | 7.40 | 7.10 | 5,000 | 1,000 | 0.0 |
| 29/07/2025 |
7.30
|
10,415,600 | 7.50 | 7.70 | 7.20 | 155,500 | 92,000 | 0.5 |
| 28/07/2025 |
7.50
|
5,943,000 | 7.50 | 7.50 | 7.30 | 16,300 | 13,100 | 0.0 |
| 25/07/2025 |
7.30
|
8,310,900 | 7.10 | 7.70 | 7.10 | 5,500 | 3,000 | 0.0 |
| 24/07/2025 |
7.10
|
2,511,400 | 7.10 | 7.20 | 7 | 75,000 | 0 | 0.5 |