| 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) |
5.26 | 134.87% | 31,337,600 | 65,100 | 0.4 |
3.90
9.80
9.80
|
|
2 tháng
(2025-10-06) |
5.28 | 136.08% | 42,056,500 | 72,600 | 0.5 |
3.31
9.80
9.80
|
|
3 tháng
(2025-09-05) |
6.22 | 211.56% | 51,082,700 | -483,600 | -1.3 |
2.93
9.80
9.80
|
|
6 tháng
(2025-06-09) |
6.55 | 250.96% | 62,386,200 | 72,200 | -0.0 |
2.52
9.80
9.80
|
|
12 tháng
(2024-12-09) |
6.49 | 243.07% | 70,457,300 | -181,900 | -0.5 |
2.50
9.80
9.80
|
|
24 tháng
(2023-12-15) |
6 | 189.87% | 102,374,600 | -181,200 | -0.6 |
2.50
9.80
9.80
|
|
36 tháng
(2022-12-20) |
5.78 | 171.01% | 150,004,100 | -153,500 | -0.6 |
2.50
9.80
9.80
|
|
60 tháng
(2020-12-30) |
6.22 | 211.56% | 541,706,510 | -282,611 | -1.8 |
2.04
15
9.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
10.45
|
2,770,100 | 10.45 | 10.45 | 9.85 | 88,900 | 102,066 | 0 |
| 04/12/2025 |
9.80
|
159,800 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 03/12/2025 |
9.16
|
733,600 | 9.16 | 9.16 | 9.15 | 0 | 0 | 0 |
| 02/12/2025 |
8.57
|
1,450,900 | 8.19 | 8.57 | 8.05 | 1,100 | 11,000 | -0.1 |
| 01/12/2025 |
8.01
|
1,296,200 | 7.81 | 8.30 | 7.81 | 84,200 | 3,000 | 0.7 |
| 28/11/2025 |
7.78
|
1,615,000 | 7.94 | 8.25 | 7.72 | 10,800 | 82,500 | -0.6 |
| 27/11/2025 |
7.72
|
2,375,100 | 7.50 | 7.91 | 7.40 | 5,000 | 100 | 0.0 |
| 26/11/2025 |
7.40
|
1,282,500 | 7.34 | 7.85 | 7 | 8,000 | 3,000 | 0.0 |
| 25/11/2025 |
7.37
|
4,300,700 | 7.69 | 7.70 | 7.03 | 88,000 | 38,400 | 0.4 |
| 24/11/2025 |
7.20
|
208,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 21/11/2025 |
6.73
|
541,400 | 6.73 | 6.73 | 6.73 | 0 | 300 | -0.0 |
| 20/11/2025 |
6.29
|
400,000 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
| 19/11/2025 |
5.88
|
1,374,400 | 5.49 | 5.88 | 5.20 | 4,000 | 5,100 | -0.0 |
| 18/11/2025 |
5.50
|
2,142,200 | 5.74 | 6.07 | 5.50 | 5,600 | 9,000 | -0.0 |
| 17/11/2025 |
5.72
|
1,444,500 | 5.72 | 5.72 | 5.66 | 24,400 | 9,400 | 0.1 |
| 14/11/2025 |
5.35
|
1,680,800 | 5.32 | 5.35 | 5.17 | 13,200 | 20,600 | -0.0 |
| 13/11/2025 |
5
|
1,266,600 | 4.94 | 5 | 4.75 | 0 | 37,400 | -0.2 |
| 12/11/2025 |
4.68
|
1,669,400 | 4.55 | 4.68 | 4.49 | 14,900 | 5,500 | 0.0 |
| 11/11/2025 |
4.38
|
967,800 | 4.25 | 4.38 | 4.09 | 0 | 16,300 | -0.1 |
| 10/11/2025 |
4.10
|
3,546,400 | 4.23 | 4.25 | 4.04 | 32,100 | 4,000 | 0.1 |
| 07/11/2025 |
3.98
|
305,100 | 4.09 | 4.09 | 3.96 | 0 | 20,400 | -0.1 |
| 06/11/2025 |
4
|
442,500 | 3.92 | 4 | 3.91 | 13,800 | 15,400 | -0.0 |
| 05/11/2025 |
3.95
|
767,000 | 3.90 | 4 | 3.81 | 10,000 | 0 | 0.0 |
| 04/11/2025 |
3.90
|
1,527,500 | 4.39 | 4.43 | 3.88 | 33,400 | 2,000 | 0.1 |
| 03/11/2025 |
4.17
|
1,961,000 | 4.17 | 4.17 | 3.95 | 0 | 0 | 0 |
| 31/10/2025 |
3.90
|
1,945,300 | 3.81 | 3.90 | 3.81 | 0 | 0 | 0 |
| 30/10/2025 |
3.65
|
55,700 | 3.69 | 3.69 | 3.59 | 0 | 1,200 | -0.0 |
| 29/10/2025 |
3.68
|
264,000 | 3.71 | 3.81 | 3.66 | 0 | 0 | 0 |
| 28/10/2025 |
3.70
|
972,400 | 3.51 | 3.73 | 3.43 | 1,000 | 0 | 0.0 |
| 27/10/2025 |
3.51
|
26,000 | 3.56 | 3.59 | 3.48 | 0 | 0 | 0 |
| 24/10/2025 |
3.56
|
531,200 | 3.40 | 3.60 | 3.39 | 0 | 0 | 0 |
| 23/10/2025 |
3.40
|
68,100 | 3.54 | 3.59 | 3.40 | 100 | 0 | 0.0 |
| 22/10/2025 |
3.54
|
169,200 | 3.45 | 3.56 | 3.40 | 200 | 0 | 0.0 |
| 21/10/2025 |
3.45
|
225,100 | 3.40 | 3.55 | 3.40 | 0 | 0 | 0 |
| 20/10/2025 |
3.49
|
1,162,900 | 3.43 | 3.51 | 3.41 | 0 | 0 | 0 |
| 17/10/2025 |
3.43
|
81,400 | 3.45 | 3.48 | 3.39 | 0 | 1,200 | -0.0 |
| 16/10/2025 |
3.45
|
175,100 | 3.42 | 3.50 | 3.42 | 3,200 | 16,500 | -0.0 |
| 15/10/2025 |
3.42
|
215,600 | 3.38 | 3.49 | 3.38 | 20,000 | 700 | 0.1 |
| 14/10/2025 |
3.38
|
177,100 | 3.30 | 3.40 | 3.30 | 700 | 0 | 0.0 |
| 13/10/2025 |
3.31
|
297,000 | 3.15 | 3.38 | 3.15 | 15,400 | 12,900 | 0.0 |
| 10/10/2025 |
3.34
|
622,900 | 3.47 | 3.47 | 3.34 | 6,900 | 16,100 | -0.0 |
| 09/10/2025 |
3.47
|
267,400 | 3.61 | 3.72 | 3.46 | 0 | 0 | 0 |
| 08/10/2025 |
3.53
|
398,300 | 3.51 | 3.63 | 3.51 | 5,400 | 5,000 | 0.0 |
| 07/10/2025 |
3.62
|
688,700 | 3.90 | 3.95 | 3.62 | 13,700 | 7,000 | 0.0 |
| 06/10/2025 |
3.88
|
414,500 | 3.81 | 4 | 3.81 | 2,200 | 700 | 0.0 |
| 03/10/2025 |
3.80
|
1,541,200 | 4.06 | 4.06 | 3.73 | 37,700 | 0 | 0.1 |
| 02/10/2025 |
3.80
|
506,600 | 3.80 | 3.80 | 3.80 | 0 | 100 | -0.0 |
| 01/10/2025 |
3.56
|
324,500 | 3.44 | 3.56 | 3.44 | 0 | 0 | 0 |
| 30/09/2025 |
3.33
|
613,700 | 3.15 | 3.33 | 3.13 | 0 | 0 | 0 |
| 29/09/2025 |
3.12
|
220,800 | 3.24 | 3.24 | 3.12 | 0 | 0 | 0 |
| 26/09/2025 |
3.15
|
417,100 | 3.20 | 3.28 | 3.15 | 0 | 4,000 | -0.0 |
| 25/09/2025 |
3.19
|
177,500 | 3.24 | 3.28 | 3.18 | 10,000 | 0 | 0.0 |
| 24/09/2025 |
3.18
|
766,600 | 3.14 | 3.30 | 3.14 | 4,000 | 15,000 | -0.0 |
| 23/09/2025 |
3.14
|
243,900 | 3.19 | 3.21 | 3.14 | 0 | 0 | 0 |
| 22/09/2025 |
3.15
|
369,500 | 3.15 | 3.21 | 3.12 | 0 | 0 | 0 |
| 19/09/2025 |
3.12
|
157,500 | 3.14 | 3.15 | 3.12 | 0 | 0 | 0 |
| 18/09/2025 |
3.14
|
229,300 | 3.10 | 3.17 | 3.10 | 5,000 | 0 | 0.0 |
| 17/09/2025 |
3.11
|
242,900 | 3.23 | 3.25 | 3.11 | 5,000 | 0 | 0.0 |
| 16/09/2025 |
3.23
|
610,300 | 3.13 | 3.26 | 3.11 | 7,000 | 0 | 0.0 |
| 15/09/2025 |
3.11
|
380,000 | 3.14 | 3.18 | 3.11 | 5,000 | 12,600 | -0.0 |
| 12/09/2025 |
3.14
|
607,600 | 3.17 | 3.18 | 3.10 | 0 | 137,400 | -0.4 |
| 11/09/2025 |
3.14
|
966,600 | 2.94 | 3.14 | 2.94 | 0 | 460,800 | -1.4 |
| 10/09/2025 |
2.94
|
34,900 | 2.93 | 2.94 | 2.90 | 0 | 0 | 0 |
| 09/09/2025 |
2.93
|
129,400 | 2.94 | 2.95 | 2.92 | 0 | 0 | 0 |
| 08/09/2025 |
2.94
|
103,200 | 2.94 | 2.99 | 2.93 | 0 | 0 | 0 |
| 05/09/2025 |
2.94
|
383,100 | 2.98 | 2.99 | 2.93 | 0 | 0 | 0 |
| 04/09/2025 |
2.98
|
83,600 | 2.99 | 2.99 | 2.96 | 0 | 0 | 0 |
| 03/09/2025 |
2.98
|
51,100 | 2.97 | 3 | 2.92 | 0 | 0 | 0 |
| 29/08/2025 |
2.97
|
87,900 | 2.92 | 3 | 2.91 | 0 | 0 | 0 |
| 28/08/2025 |
2.92
|
170,300 | 2.91 | 2.94 | 2.88 | 0 | 0 | 0 |
| 27/08/2025 |
2.93
|
34,800 | 2.95 | 2.96 | 2.92 | 0 | 0 | 0 |
| 26/08/2025 |
2.95
|
40,600 | 2.96 | 2.96 | 2.90 | 0 | 0 | 0 |
| 25/08/2025 |
2.93
|
121,600 | 2.95 | 2.96 | 2.91 | 0 | 0 | 0 |
| 22/08/2025 |
2.95
|
172,900 | 2.96 | 3 | 2.90 | 0 | 0 | 0 |
| 21/08/2025 |
2.99
|
82,400 | 2.96 | 2.99 | 2.93 | 7,600 | 0 | 0.0 |
| 20/08/2025 |
2.95
|
131,900 | 2.97 | 2.97 | 2.93 | 0 | 0 | 0 |
| 19/08/2025 |
2.98
|
122,600 | 2.99 | 3.04 | 2.92 | 0 | 0 | 0 |
| 18/08/2025 |
2.99
|
29,800 | 2.95 | 3 | 2.95 | 0 | 0 | 0 |
| 15/08/2025 |
2.95
|
289,200 | 3 | 3.04 | 2.93 | 0 | 0 | 0 |
| 14/08/2025 |
2.99
|
139,800 | 3 | 3.04 | 2.97 | 0 | 0 | 0 |
| 13/08/2025 |
3.01
|
89,300 | 3 | 3.05 | 2.96 | 0 | 700 | -0.0 |
| 12/08/2025 |
3.01
|
58,000 | 3.02 | 3.04 | 3 | 0 | 0 | 0 |
| 11/08/2025 |
3.02
|
179,800 | 2.96 | 3.07 | 2.96 | 15,000 | 0 | 0.0 |
| 08/08/2025 |
2.96
|
185,500 | 2.93 | 3.04 | 2.93 | 0 | 0 | 0 |
| 07/08/2025 |
2.95
|
119,600 | 2.99 | 3.04 | 2.94 | 0 | 0 | 0 |
| 06/08/2025 |
2.99
|
149,900 | 3.01 | 3.02 | 2.92 | 0 | 0 | 0 |
| 05/08/2025 |
3.01
|
190,600 | 3.05 | 3.10 | 2.97 | 0 | 0 | 0 |
| 04/08/2025 |
3.05
|
232,900 | 2.93 | 3.05 | 2.93 | 0 | 0 | 0 |
| 01/08/2025 |
2.92
|
433,000 | 2.92 | 2.93 | 2.89 | 68,200 | 0 | 0.2 |
| 31/07/2025 |
2.93
|
322,300 | 2.97 | 2.97 | 2.89 | 0 | 0 | 0 |
| 30/07/2025 |
2.97
|
145,700 | 2.90 | 3.01 | 2.90 | 0 | 0 | 0 |
| 29/07/2025 |
2.94
|
238,800 | 2.99 | 2.99 | 2.91 | 0 | 0 | 0 |
| 28/07/2025 |
2.99
|
352,500 | 2.90 | 3.03 | 2.90 | 1,200 | 0 | 0.0 |
| 25/07/2025 |
2.99
|
187,800 | 2.95 | 3 | 2.89 | 10,500 | 0 | 0.0 |
| 24/07/2025 |
3
|
117,700 | 3 | 3 | 2.93 | 0 | 0 | 0 |
| 23/07/2025 |
3
|
81,700 | 2.98 | 3.04 | 2.95 | 0 | 0 | 0 |
| 22/07/2025 |
2.98
|
193,200 | 3.05 | 3.05 | 2.85 | 0 | 0 | 0 |
| 21/07/2025 |
3.04
|
465,200 | 3.03 | 3.09 | 3 | 0 | 3,500 | -0.0 |
| 18/07/2025 |
2.99
|
337,900 | 2.88 | 3.02 | 2.87 | 0 | 0 | 0 |
| 17/07/2025 |
2.87
|
282,000 | 2.88 | 2.93 | 2.84 | 0 | 0 | 0 |
| 16/07/2025 |
2.83
|
124,900 | 2.88 | 2.88 | 2.82 | 700 | 0 | 0.0 |