| 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) |
-0.40 | -7.41% | 530,400 | -66,600 | -0.4 |
4.50
5.70
4.50
|
|
2 tháng
(2025-10-13) |
-2 | -28.57% | 1,814,700 | -174,300 | -1.0 |
4.50
7
4.50
|
|
3 tháng
(2025-09-15) |
-2.70 | -35.06% | 4,979,000 | -166,600 | -0.9 |
4.50
9
4.50
|
|
6 tháng
(2025-06-16) |
-1.60 | -24.24% | 11,991,000 | -169,200 | -0.9 |
4.50
9
4.50
|
|
12 tháng
(2024-12-17) |
-1.60 | -24.24% | 20,450,924 | 61,600 | 0.7 |
4.50
9
4.50
|
|
24 tháng
(2023-12-25) |
-1.83 | -26.84% | 40,925,315 | 92,400 | 0.9 |
4.50
10.80
4.50
|
|
36 tháng
(2022-12-28) |
0.53 | 11.81% | 66,591,255 | 97,600 | 0.9 |
4.13
10.80
4.50
|
|
60 tháng
(2021-01-07) |
1.12 | 28.82% | 135,409,350 | 100,600 | 1.0 |
3.71
15.19
4.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2025 |
4.50
|
126,800 | 5 | 5 | 4.50 | 3,100 | 0 | 0.0 |
| 11/12/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 10/12/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 09/12/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 08/12/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/12/2025 |
5
|
82,700 | 5.20 | 5.30 | 4.80 | 1,000 | 0 | 0.0 |
| 04/12/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 03/12/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 02/12/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 01/12/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 28/11/2025 |
5.20
|
302,900 | 5.20 | 5.50 | 5.20 | 2,000 | 20,000 | -0.1 |
| 27/11/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 26/11/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 25/11/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 24/11/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 21/11/2025 |
5.70
|
102,800 | 5.80 | 6 | 5.60 | 0 | 49,800 | -0.3 |
| 20/11/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 19/11/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 18/11/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 17/11/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 14/11/2025 |
5.60
|
42,000 | 5.50 | 5.70 | 5.40 | 200 | 0 | 0.0 |
| 13/11/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 12/11/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 11/11/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 10/11/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 07/11/2025 |
5.40
|
96,600 | 5.50 | 5.80 | 5.40 | 0 | 0 | 0 |
| 06/11/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 05/11/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 04/11/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 03/11/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 31/10/2025 |
5.50
|
388,000 | 5.70 | 6 | 5.50 | 0 | 102,800 | -0.6 |
| 30/10/2025 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 29/10/2025 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 28/10/2025 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 27/10/2025 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 24/10/2025 |
6.10
|
82,900 | 6.50 | 6.50 | 5.90 | 5,000 | 0 | 0.0 |
| 23/10/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 22/10/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 21/10/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 20/10/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 17/10/2025 |
6.50
|
716,800 | 6.30 | 6.80 | 6.30 | 0 | 9,900 | -0.1 |
| 16/10/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 15/10/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 14/10/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 13/10/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 10/10/2025 |
7
|
332,700 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 09/10/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 08/10/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 07/10/2025 |
7.70
|
175,200 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
| 06/10/2025 |
8.30
|
531,300 | 8 | 8.90 | 7.70 | 0 | 0 | 0 |
| 03/10/2025 |
8.50
|
215,000 | 8.80 | 8.80 | 8.10 | 9,900 | 0 | 0.1 |
| 02/10/2025 |
9
|
427,800 | 9.40 | 9.60 | 8.50 | 0 | 0 | 0 |
| 01/10/2025 |
8.80
|
384,100 | 8.10 | 8.80 | 8.10 | 0 | 0 | 0 |
| 30/09/2025 |
8
|
471,200 | 7.40 | 8.10 | 7.40 | 0 | 0 | 0 |
| 29/09/2025 |
7.40
|
112,100 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 26/09/2025 |
7.40
|
23,600 | 7.40 | 7.60 | 7.20 | 0 | 0 | 0 |
| 25/09/2025 |
7.10
|
120,500 | 7.30 | 7.60 | 7.10 | 0 | 0 | 0 |
| 24/09/2025 |
7.50
|
24,200 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 |
| 23/09/2025 |
7.50
|
29,800 | 7.20 | 7.60 | 7.20 | 0 | 0 | 0 |
| 22/09/2025 |
7.30
|
59,200 | 7.20 | 7.40 | 7.10 | 0 | 2,200 | -0.0 |
| 19/09/2025 |
7.40
|
31,800 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 18/09/2025 |
7.50
|
30,800 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 17/09/2025 |
7.60
|
90,200 | 7.50 | 7.80 | 7 | 0 | 0 | 0 |
| 16/09/2025 |
7.50
|
39,100 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 15/09/2025 |
7.70
|
65,700 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 12/09/2025 |
7.60
|
33,200 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 11/09/2025 |
7.50
|
61,200 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 10/09/2025 |
7.60
|
37,900 | 7.70 | 7.80 | 7.40 | 0 | 0 | 0 |
| 09/09/2025 |
7.50
|
44,400 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 08/09/2025 |
7.30
|
220,900 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 |
| 05/09/2025 |
7.90
|
119,200 | 8.10 | 8.70 | 7.90 | 0 | 100 | -0.0 |
| 04/09/2025 |
8.10
|
138,000 | 8.20 | 8.20 | 7.90 | 0 | 100 | -0.0 |
| 03/09/2025 |
8.20
|
150,400 | 8.50 | 8.60 | 8.10 | 0 | 200 | -0.0 |
| 29/08/2025 |
8.50
|
459,900 | 8.10 | 8.90 | 8.10 | 0 | 100 | -0.0 |
| 28/08/2025 |
8.10
|
296,300 | 8 | 8.30 | 7.80 | 0 | 7,000 | 0 |
| 27/08/2025 |
7.90
|
270,800 | 7.40 | 7.90 | 7.30 | 0 | 0 | 0 |
| 26/08/2025 |
7.40
|
33,400 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 25/08/2025 |
7
|
67,800 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
| 22/08/2025 |
7.30
|
97,900 | 7.70 | 7.70 | 7.10 | 0 | 0 | 0 |
| 21/08/2025 |
7.50
|
97,800 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 20/08/2025 |
7.50
|
184,700 | 7.90 | 7.90 | 7.20 | 0 | 11,100 | -0.1 |
| 19/08/2025 |
7.80
|
113,600 | 7.90 | 8 | 7.70 | 0 | 900 | -0.0 |
| 18/08/2025 |
7.90
|
234,500 | 7.50 | 8 | 7.40 | 0 | 0 | 0 |
| 15/08/2025 |
7.40
|
183,300 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 14/08/2025 |
7.40
|
173,500 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 13/08/2025 |
7.20
|
105,600 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 12/08/2025 |
7.30
|
150,700 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 11/08/2025 |
7.30
|
107,800 | 7.20 | 7.50 | 7.20 | 1,100 | 0 | 0.0 |
| 08/08/2025 |
7.30
|
291,500 | 7.40 | 7.50 | 7.10 | 0 | 0 | 0 |
| 07/08/2025 |
7.40
|
192,200 | 7.50 | 7.60 | 7.20 | 0 | 100 | -0.0 |
| 06/08/2025 |
7.50
|
41,200 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 05/08/2025 |
7.40
|
118,800 | 7.30 | 7.70 | 7.30 | 100 | 400 | -0.0 |
| 04/08/2025 |
7.30
|
113,200 | 7.40 | 7.40 | 7.10 | 100 | 0 | 0.0 |
| 01/08/2025 |
7.40
|
45,700 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 31/07/2025 |
7.40
|
66,500 | 7.60 | 8 | 7.30 | 700 | 4,900 | -0.0 |
| 30/07/2025 |
7.60
|
85,000 | 7.60 | 8 | 7.30 | 0 | 0 | 0 |
| 29/07/2025 |
7.60
|
208,800 | 8.10 | 8.40 | 7.60 | 0 | 200 | -0.0 |
| 28/07/2025 |
8
|
341,500 | 7.40 | 8 | 7.40 | 0 | 4,000 | -0.0 |
| 25/07/2025 |
7.30
|
72,000 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 24/07/2025 |
7.10
|
63,900 | 7.30 | 7.40 | 7.10 | 5,000 | 0 | 0.0 |