| 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) |
-0.10 | -0.83% | 28,657,600 | 144,800 | 1.7 |
11.60
12.80
12
|
|
2 tháng
(2025-10-06) |
1.92 | 19.24% | 42,920,900 | 184,900 | 2.1 |
9.98
12.80
12
|
|
3 tháng
(2025-09-05) |
2.90 | 32.22% | 46,416,000 | 181,700 | 2.1 |
8.79
12.80
12
|
|
6 tháng
(2025-06-09) |
3.34 | 39.02% | 55,434,400 | 263,500 | 2.9 |
8.53
12.80
12
|
|
12 tháng
(2024-12-09) |
3.15 | 36% | 72,542,800 | 267,490 | 2.8 |
8.14
12.80
12
|
|
24 tháng
(2023-12-15) |
2.13 | 21.86% | 129,446,300 | 164,390 | 1.8 |
8.14
12.80
12
|
|
36 tháng
(2022-12-20) |
4.29 | 56.46% | 268,320,800 | 1,165,696 | 14.3 |
7.50
12.80
12
|
|
60 tháng
(2020-12-30) |
1.14 | 10.57% | 413,405,196 | 1,621,701 | 20.6 |
7.49
15.44
12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
12.75
|
2,901,000 | 12 | 12.80 | 11.90 | 137,400 | 168,900 | 0 |
| 04/12/2025 |
12
|
1,274,200 | 12 | 12.20 | 11.80 | 95,600 | 48,100 | 0.6 |
| 03/12/2025 |
11.90
|
478,600 | 11.70 | 12.10 | 11.65 | 20,900 | 37,600 | -0.2 |
| 02/12/2025 |
11.60
|
763,200 | 11.90 | 12 | 11.60 | 39,000 | 15,300 | 0.3 |
| 01/12/2025 |
11.90
|
1,277,800 | 12 | 12.35 | 11.90 | 4,600 | 21,600 | -0.2 |
| 28/11/2025 |
12
|
1,933,900 | 12.10 | 12.60 | 11.85 | 217,300 | 37,700 | 2.2 |
| 27/11/2025 |
12.20
|
373,300 | 12.10 | 12.20 | 12 | 24,800 | 9,900 | 0.2 |
| 26/11/2025 |
12.15
|
862,800 | 11.80 | 12.25 | 11.70 | 16,400 | 6,200 | 0.1 |
| 25/11/2025 |
11.80
|
778,500 | 11.80 | 12.10 | 11.70 | 5,000 | 45,900 | -0.5 |
| 24/11/2025 |
11.80
|
534,500 | 12 | 12.20 | 11.80 | 0 | 21,300 | -0.3 |
| 21/11/2025 |
12.30
|
1,440,300 | 12 | 12.30 | 11.80 | 16,200 | 75,500 | -0.7 |
| 20/11/2025 |
12.10
|
2,524,800 | 12.05 | 12.25 | 11.30 | 64,200 | 45,700 | 0.2 |
| 19/11/2025 |
12.05
|
1,179,100 | 12 | 12.25 | 11.90 | 32,100 | 85,100 | -0.6 |
| 18/11/2025 |
12.05
|
1,183,400 | 12.30 | 12.50 | 11.90 | 66,300 | 55,200 | 0.1 |
| 17/11/2025 |
12.40
|
953,000 | 12.10 | 12.40 | 12 | 7,400 | 74,900 | -0.8 |
| 14/11/2025 |
12.30
|
1,114,100 | 12.20 | 12.40 | 12 | 78,300 | 31,900 | 0.6 |
| 13/11/2025 |
12.20
|
1,239,900 | 12.60 | 12.90 | 12.20 | 0 | 154,400 | -1.9 |
| 12/11/2025 |
12.80
|
2,600,200 | 12.80 | 13.50 | 12.65 | 69,600 | 76,200 | -0.1 |
| 11/11/2025 |
12.75
|
2,815,300 | 12 | 12.80 | 11.85 | 36,900 | 31,300 | 0.1 |
| 10/11/2025 |
12
|
1,841,600 | 11.90 | 12.45 | 11.90 | 253,200 | 40,300 | 2.6 |
| 07/11/2025 |
11.90
|
1,333,100 | 11.80 | 12.50 | 11.70 | 57,900 | 3,300 | 0.7 |
| 06/11/2025 |
12.10
|
1,001,900 | 11.80 | 12.25 | 11.55 | 36,700 | 28,300 | 0.1 |
| 05/11/2025 |
12
|
1,629,300 | 12.30 | 12.50 | 11.40 | 45,600 | 100 | 0.5 |
| 04/11/2025 |
12
|
799,000 | 12.10 | 12.40 | 11.70 | 0 | 49,900 | -0.6 |
| 03/11/2025 |
11.95
|
2,563,400 | 11.25 | 11.95 | 11 | 25,000 | 26,600 | -0.0 |
| 31/10/2025 |
11.20
|
519,100 | 10.90 | 11.30 | 10.70 | 0 | 0 | 0 |
| 30/10/2025 |
11.05
|
1,064,000 | 11 | 11.15 | 10.70 | 15,200 | 15,700 | -0.0 |
| 29/10/2025 |
11
|
1,695,700 | 11.25 | 11.60 | 10.45 | 25,200 | 16,600 | 0.1 |
| 28/10/2025 |
11.20
|
601,200 | 11.60 | 11.65 | 10.85 | 0 | 7,200 | -0.1 |
| 27/10/2025 |
11.65
|
403,200 | 11.70 | 12.20 | 11.60 | 23,600 | 0 | 0.3 |
| 24/10/2025 |
11.70
|
427,500 | 11.90 | 11.90 | 11.50 | 0 | 0 | 0 |
| 23/10/2025 |
11.80
|
1,001,000 | 12.40 | 12.40 | 11.50 | 23,800 | 3,000 | 0.2 |
| 22/10/2025 |
12.15
|
784,800 | 11.90 | 12.20 | 11.55 | 300 | 14,200 | -0.2 |
| 21/10/2025 |
11.55
|
1,406,900 | 10.80 | 11.55 | 10.70 | 0 | 0 | 0 |
| 20/10/2025 |
10.80
|
277,700 | 11.60 | 11.95 | 10.80 | 3,000 | 1,200 | 0.0 |
| 17/10/2025 |
11.60
|
337,400 | 11.20 | 11.80 | 11.20 | 0 | 0 | 0 |
| 16/10/2025 |
11.40
|
420,700 | 10.80 | 11.50 | 10.50 | 0 | 0 | 0 |
| 15/10/2025 |
10.80
|
43,200 | 10.85 | 11 | 10.75 | 0 | 0 | 0 |
| 14/10/2025 |
10.85
|
226,500 | 10.70 | 10.85 | 10.65 | 0 | 0 | 0 |
| 13/10/2025 |
10.70
|
272,900 | 10.40 | 10.90 | 10.40 | 2,300 | 0 | 0.0 |
| 10/10/2025 |
10.40
|
276,000 | 10.70 | 10.75 | 10.40 | 1,000 | 1,400 | -0.0 |
| 09/10/2025 |
10.70
|
294,400 | 10.80 | 10.90 | 10.65 | 0 | 0 | 0 |
| 08/10/2025 |
10.70
|
1,040,700 | 10 | 10.70 | 10 | 0 | 1,900 | -0.0 |
| 07/10/2025 |
10
|
290,900 | 9.98 | 10.15 | 9.83 | 0 | 2,200 | -0.0 |
| 06/10/2025 |
9.98
|
316,100 | 9.46 | 10.05 | 9.46 | 10,700 | 0 | 0.1 |
| 03/10/2025 |
9.70
|
401,500 | 9.55 | 9.99 | 9.55 | 2,000 | 7,500 | -0.1 |
| 02/10/2025 |
9.55
|
112,000 | 9.55 | 9.56 | 9.54 | 700 | 3,900 | -0.0 |
| 01/10/2025 |
9.55
|
81,700 | 9.70 | 9.70 | 9.40 | 0 | 1,100 | -0.0 |
| 30/09/2025 |
9.50
|
117,100 | 9.87 | 9.87 | 9.30 | 0 | 0 | 0 |
| 29/09/2025 |
9.71
|
116,300 | 9.89 | 9.98 | 9.60 | 0 | 100 | -0.0 |
| 26/09/2025 |
9.90
|
375,100 | 9.60 | 10 | 9.18 | 0 | 400 | -0.0 |
| 25/09/2025 |
9.49
|
130,400 | 9.40 | 9.51 | 9.40 | 0 | 0 | 0 |
| 24/09/2025 |
9.50
|
296,500 | 9.33 | 9.60 | 9.32 | 0 | 0 | 0 |
| 23/09/2025 |
9.34
|
161,900 | 9.41 | 9.55 | 9.34 | 0 | 0 | 0 |
| 22/09/2025 |
9.41
|
674,400 | 8.91 | 9.50 | 8.91 | 13,000 | 0 | 0.1 |
| 19/09/2025 |
8.91
|
24,300 | 8.94 | 8.95 | 8.90 | 0 | 0 | 0 |
| 18/09/2025 |
8.92
|
69,000 | 9.10 | 9.10 | 8.92 | 0 | 0 | 0 |
| 17/09/2025 |
9
|
58,100 | 8.99 | 9.03 | 8.90 | 0 | 0 | 0 |
| 16/09/2025 |
8.99
|
119,900 | 8.99 | 9.05 | 8.88 | 0 | 0 | 0 |
| 15/09/2025 |
8.99
|
109,800 | 8.83 | 9 | 8.83 | 0 | 0 | 0 |
| 12/09/2025 |
8.99
|
68,900 | 8.97 | 9.01 | 8.85 | 0 | 5,900 | -0.1 |
| 11/09/2025 |
8.97
|
168,100 | 9.03 | 9.03 | 8.75 | 0 | 3,900 | -0.0 |
| 10/09/2025 |
8.92
|
28,500 | 8.90 | 8.94 | 8.75 | 0 | 2,900 | -0.0 |
| 09/09/2025 |
8.79
|
89,700 | 8.89 | 8.89 | 8.70 | 0 | 0 | 0 |
| 08/09/2025 |
8.79
|
102,200 | 9 | 9 | 8.79 | 0 | 0 | 0 |
| 05/09/2025 |
9
|
189,700 | 8.99 | 9.20 | 8.91 | 6,800 | 0 | 0.1 |
| 04/09/2025 |
8.99
|
158,700 | 9 | 9 | 8.93 | 200 | 0 | 0.0 |
| 03/09/2025 |
9
|
65,600 | 8.91 | 9 | 8.91 | 1,000 | 0 | 0.0 |
| 29/08/2025 |
9
|
58,800 | 8.86 | 9.09 | 8.86 | 0 | 0 | 0 |
| 28/08/2025 |
9
|
68,300 | 9.15 | 9.15 | 9 | 0 | 0 | 0 |
| 27/08/2025 |
9.06
|
74,600 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 26/08/2025 |
9.10
|
93,800 | 9.10 | 9.14 | 9.01 | 0 | 0 | 0 |
| 25/08/2025 |
9.10
|
123,200 | 9.10 | 9.15 | 8.96 | 0 | 0 | 0 |
| 22/08/2025 |
9.10
|
223,900 | 8.80 | 9.29 | 8.72 | 0 | 0 | 0 |
| 21/08/2025 |
8.87
|
250,700 | 8.96 | 8.97 | 8.75 | 0 | 0 | 0 |
| 20/08/2025 |
8.97
|
119,300 | 9.15 | 9.15 | 8.86 | 200 | 0 | 0.0 |
| 19/08/2025 |
9.02
|
173,200 | 9.03 | 9.34 | 9 | 0 | 0 | 0 |
| 18/08/2025 |
9.08
|
65,500 | 9 | 9.17 | 9 | 100 | 0 | 0.0 |
| 15/08/2025 |
9
|
507,000 | 9.30 | 9.30 | 9 | 0 | 4,700 | -0.0 |
| 14/08/2025 |
9.30
|
333,800 | 9.45 | 9.50 | 9.25 | 200 | 2,600 | -0.0 |
| 13/08/2025 |
9.35
|
248,400 | 9.41 | 9.50 | 9.30 | 0 | 5,300 | -0.0 |
| 12/08/2025 |
9.45
|
122,900 | 9.41 | 9.58 | 9.41 | 5,900 | 0 | 0.1 |
| 11/08/2025 |
9.58
|
297,100 | 9.36 | 9.66 | 9.35 | 7,300 | 9,700 | -0.0 |
| 08/08/2025 |
9.35
|
135,400 | 9.40 | 9.55 | 9.32 | 5,300 | 2,700 | 0.0 |
| 07/08/2025 |
9.39
|
184,500 | 9.41 | 9.64 | 9.31 | 0 | 0 | 0 |
| 06/08/2025 |
9.38
|
119,900 | 9.43 | 9.55 | 9.38 | 0 | 0 | 0 |
| 05/08/2025 |
9.42
|
272,800 | 9.51 | 9.70 | 9.40 | 2,700 | 0 | 0.0 |
| 04/08/2025 |
9.50
|
297,500 | 9.77 | 9.77 | 9.41 | 0 | 0 | 0 |
| 01/08/2025 |
9.76
|
173,600 | 9.80 | 9.99 | 9.55 | 0 | 0 | 0 |
| 31/07/2025 |
9.75
|
357,000 | 10 | 10 | 9.69 | 0 | 14,500 | -0.1 |
| 30/07/2025 |
9.70
|
32,400 | 9.57 | 9.85 | 9.57 | 0 | 0 | 0 |
| 29/07/2025 |
9.60
|
149,900 | 9.80 | 9.80 | 9.57 | 0 | 0 | 0 |
| 28/07/2025 |
9.89
|
291,200 | 9.75 | 9.90 | 9.54 | 14,500 | 0 | 0.1 |
| 25/07/2025 |
9.90
|
94,800 | 10 | 10 | 9.80 | 0 | 6,700 | -0.1 |
| 24/07/2025 |
9.90
|
197,900 | 9.95 | 10 | 9.85 | 0 | 1,200 | -0.0 |
| 23/07/2025 |
9.95
|
204,000 | 10.20 | 10.20 | 9.92 | 0 | 5,300 | -0.1 |
| 22/07/2025 |
9.95
|
578,500 | 9.30 | 9.95 | 9.30 | 102,200 | 2,500 | 1.0 |
| 21/07/2025 |
9.30
|
109,900 | 9.20 | 9.30 | 9.20 | 700 | 0 | 0.0 |
| 18/07/2025 |
9.20
|
89,600 | 9.23 | 9.34 | 9.20 | 0 | 0 | 0 |
| 17/07/2025 |
9.24
|
242,300 | 9.22 | 9.25 | 9.12 | 200 | 0 | 0.0 |
| 16/07/2025 |
9.23
|
54,700 | 9.18 | 9.25 | 9.10 | 0 | 0 | 0 |