| 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) |
-0.04 | -0.55% | 11,679,300 | -85,600 | -0.7 |
7.09
7.71
7.28
|
|
2 tháng
(2025-10-06) |
-0.89 | -10.93% | 28,061,700 | -70,600 | -0.6 |
7.02
8.16
7.28
|
|
3 tháng
(2025-09-05) |
-0.77 | -9.60% | 66,889,800 | -389,200 | -3.0 |
7.02
8.73
7.28
|
|
6 tháng
(2025-06-09) |
0.95 | 15.08% | 217,100,500 | -1,711,601 | -12.1 |
6.16
9.10
7.28
|
|
12 tháng
(2024-12-09) |
-1.21 | -14.30% | 305,883,700 | -1,031,328 | -11.0 |
5.45
9.10
7.28
|
|
24 tháng
(2023-12-15) |
-2.58 | -26.27% | 735,047,700 | -86,828 | 0.9 |
5.45
11.04
7.28
|
|
36 tháng
(2022-12-20) |
-2.12 | -22.67% | 1,769,699,900 | -690,968 | -7.7 |
5.45
12.83
7.28
|
|
60 tháng
(2020-12-30) |
1.75 | 31.84% | 3,449,496,160 | 188,832 | -1.7 |
4.03
24.05
7.28
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
7.28
|
54,600 | 7.29 | 7.31 | 7.26 | 0 | 4,400 | 0 |
| 04/12/2025 |
7.28
|
453,100 | 7.31 | 7.34 | 7.27 | 44,500 | 21,700 | 0.2 |
| 03/12/2025 |
7.25
|
396,800 | 7.28 | 7.30 | 7.20 | 42,400 | 4,700 | 0.3 |
| 02/12/2025 |
7.21
|
315,600 | 7.27 | 7.27 | 7.14 | 4,400 | 20,800 | -0.1 |
| 01/12/2025 |
7.21
|
269,700 | 7.20 | 7.26 | 7.19 | 0 | 15,800 | -0.1 |
| 28/11/2025 |
7.20
|
531,600 | 7.25 | 7.25 | 7.15 | 26,400 | 15,200 | 0.1 |
| 27/11/2025 |
7.25
|
248,100 | 7.29 | 7.31 | 7.25 | 0 | 12,800 | -0.1 |
| 26/11/2025 |
7.28
|
235,900 | 7.22 | 7.28 | 7.21 | 0 | 26,000 | -0.2 |
| 25/11/2025 |
7.22
|
652,200 | 7.27 | 7.30 | 7.18 | 23,000 | 71,800 | -0.4 |
| 24/11/2025 |
7.27
|
362,900 | 7.32 | 7.39 | 7.27 | 6,600 | 15,300 | -0.1 |
| 21/11/2025 |
7.36
|
619,700 | 7.33 | 7.37 | 7.25 | 26,400 | 24,300 | 0.0 |
| 20/11/2025 |
7.40
|
684,700 | 7.58 | 7.58 | 7.35 | 41,000 | 57,600 | -0.1 |
| 19/11/2025 |
7.50
|
711,100 | 7.84 | 7.84 | 7.46 | 0 | 17,500 | -0.1 |
| 18/11/2025 |
7.71
|
2,191,500 | 7.38 | 7.80 | 7.38 | 126,500 | 192,100 | -0.5 |
| 17/11/2025 |
7.37
|
566,400 | 7.30 | 7.43 | 7.30 | 75,200 | 14,000 | 0.4 |
| 14/11/2025 |
7.30
|
228,600 | 7.30 | 7.35 | 7.26 | 200 | 11,000 | -0.1 |
| 13/11/2025 |
7.29
|
797,900 | 7.18 | 7.40 | 7.18 | 69,600 | 29,600 | 0.3 |
| 12/11/2025 |
7.17
|
377,600 | 7.20 | 7.20 | 7.13 | 35,600 | 1,600 | 0.2 |
| 11/11/2025 |
7.12
|
191,900 | 7.12 | 7.18 | 7.09 | 4,500 | 37,900 | -0.2 |
| 10/11/2025 |
7.10
|
428,000 | 7.09 | 7.21 | 7.05 | 43,800 | 63,300 | -0.1 |
| 07/11/2025 |
7.09
|
512,000 | 7.20 | 7.24 | 7.05 | 69,700 | 78,300 | -0.1 |
| 06/11/2025 |
7.21
|
297,400 | 7.25 | 7.27 | 7.21 | 56,000 | 19,400 | 0.3 |
| 05/11/2025 |
7.21
|
346,600 | 7.30 | 7.30 | 7.21 | 30,600 | 24,600 | 0.0 |
| 04/11/2025 |
7.29
|
713,100 | 7.18 | 7.29 | 7.03 | 65,500 | 79,400 | -0.1 |
| 03/11/2025 |
7.17
|
624,800 | 7.45 | 7.45 | 7.17 | 64,300 | 29,000 | 0.3 |
| 31/10/2025 |
7.36
|
465,200 | 7.49 | 7.49 | 7.34 | 2,100 | 19,700 | -0.1 |
| 30/10/2025 |
7.45
|
813,100 | 7.39 | 7.59 | 7.37 | 32,200 | 119,500 | -0.7 |
| 29/10/2025 |
7.32
|
687,700 | 7.20 | 7.34 | 7.16 | 91,700 | 33,900 | 0.4 |
| 28/10/2025 |
7.12
|
543,400 | 7.11 | 7.16 | 7 | 22,900 | 69,500 | -0.3 |
| 27/10/2025 |
7.17
|
556,700 | 7.13 | 7.28 | 7.13 | 49,400 | 18,700 | 0.2 |
| 24/10/2025 |
7.02
|
555,300 | 7.11 | 7.13 | 6.99 | 52,900 | 80,400 | -0.2 |
| 23/10/2025 |
7.14
|
366,800 | 7.11 | 7.29 | 7.11 | 12,300 | 11,800 | 0.0 |
| 22/10/2025 |
7.20
|
334,500 | 7.21 | 7.21 | 7.09 | 32,700 | 10,700 | 0.2 |
| 21/10/2025 |
7.16
|
1,066,000 | 7.12 | 7.20 | 6.95 | 138,200 | 14,800 | 0.9 |
| 20/10/2025 |
7.12
|
986,500 | 7.59 | 7.69 | 7.11 | 46,100 | 100,500 | -0.4 |
| 17/10/2025 |
7.59
|
787,900 | 7.75 | 7.78 | 7.59 | 11,000 | 68,700 | -0.4 |
| 16/10/2025 |
7.64
|
744,100 | 7.65 | 7.70 | 7.60 | 14,000 | 44,700 | -0.2 |
| 15/10/2025 |
7.63
|
1,205,400 | 7.82 | 7.95 | 7.58 | 9,800 | 111,600 | -0.8 |
| 14/10/2025 |
7.81
|
1,678,000 | 8.04 | 8.10 | 7.81 | 49,900 | 22,800 | 0.2 |
| 13/10/2025 |
8.05
|
1,152,100 | 8.02 | 8.10 | 8.01 | 46,400 | 45,300 | 0.0 |
| 10/10/2025 |
8.15
|
988,400 | 8.09 | 8.21 | 8.09 | 182,300 | 0 | 1.5 |
| 09/10/2025 |
8.11
|
615,800 | 8.16 | 8.21 | 8 | 0 | 0 | 0 |
| 08/10/2025 |
8.16
|
946,400 | 8.10 | 8.24 | 8.03 | 49,800 | 71,400 | -0.2 |
| 07/10/2025 |
8
|
671,600 | 8.16 | 8.17 | 8 | 10,000 | 19,100 | -0.1 |
| 06/10/2025 |
8.14
|
592,700 | 8.02 | 8.19 | 8.02 | 7,600 | 18,500 | -0.1 |
| 03/10/2025 |
8.01
|
1,381,500 | 8.02 | 8.18 | 7.89 | 69,200 | 98,900 | -0.2 |
| 02/10/2025 |
8.03
|
871,000 | 8.19 | 8.19 | 8 | 13,500 | 127,600 | -0.9 |
| 01/10/2025 |
8.13
|
678,000 | 8.21 | 8.30 | 8.12 | 15,900 | 38,300 | -0.2 |
| 30/09/2025 |
8.13
|
1,933,500 | 8.23 | 8.33 | 7.99 | 64,800 | 158,000 | -0.8 |
| 29/09/2025 |
8.30
|
1,384,800 | 8.50 | 8.59 | 8.21 | 63,500 | 132,000 | -0.6 |
| 26/09/2025 |
8.50
|
1,849,600 | 8.50 | 8.70 | 8.46 | 92,000 | 117,700 | -0.2 |
| 25/09/2025 |
8.49
|
2,379,400 | 8.33 | 8.63 | 8.25 | 222,200 | 269,800 | -0.4 |
| 24/09/2025 |
8.32
|
660,800 | 8.34 | 8.34 | 8.21 | 3,900 | 124,600 | -1.0 |
| 23/09/2025 |
8.34
|
806,300 | 8.21 | 8.36 | 8.21 | 0 | 161,800 | -1.3 |
| 22/09/2025 |
8.19
|
1,603,200 | 8.33 | 8.52 | 8.12 | 79,100 | 316,800 | -2.0 |
| 19/09/2025 |
8.32
|
2,302,500 | 8.50 | 8.50 | 8.15 | 0 | 186,700 | -1.6 |
| 18/09/2025 |
8.44
|
1,486,800 | 8.39 | 8.57 | 8.35 | 57,800 | 96,500 | -0.3 |
| 17/09/2025 |
8.39
|
2,602,400 | 8.61 | 8.77 | 8.38 | 404,500 | 101,100 | 2.6 |
| 16/09/2025 |
8.62
|
4,043,100 | 9.19 | 9.19 | 8.61 | 289,100 | 48,300 | 2.1 |
| 15/09/2025 |
8.73
|
4,140,400 | 8.18 | 8.73 | 8.18 | 537,900 | 131,500 | 3.4 |
| 12/09/2025 |
8.16
|
1,254,900 | 8.10 | 8.29 | 8.08 | 118,600 | 25,000 | 0.8 |
| 11/09/2025 |
8.05
|
1,431,900 | 8.06 | 8.12 | 7.86 | 47,900 | 212,900 | -1.3 |
| 10/09/2025 |
8.15
|
858,100 | 8.20 | 8.20 | 8.05 | 5,200 | 196,100 | -1.5 |
| 09/09/2025 |
8.20
|
1,321,000 | 8.13 | 8.25 | 8.04 | 0 | 274,600 | -2.2 |
| 08/09/2025 |
8.12
|
2,754,600 | 8.04 | 8.40 | 8.04 | 287,800 | 9,000 | 2.3 |
| 05/09/2025 |
8.02
|
3,084,300 | 8.30 | 8.65 | 8.02 | 192,000 | 56,300 | 1.1 |
| 04/09/2025 |
8.28
|
1,617,300 | 8.20 | 8.28 | 8.17 | 280,800 | 44,500 | 2.0 |
| 03/09/2025 |
8.14
|
1,240,500 | 8.15 | 8.16 | 8.11 | 9,000 | 28,100 | -0.2 |
| 29/08/2025 |
8.12
|
1,124,500 | 8.39 | 8.39 | 8.12 | 0 | 82,600 | -0.7 |
| 28/08/2025 |
8.25
|
2,017,800 | 8.04 | 8.34 | 8 | 49,800 | 266,400 | 0 |
| 27/08/2025 |
8.04
|
1,439,800 | 8.10 | 8.18 | 8.03 | 28,100 | 189,200 | -1.3 |
| 26/08/2025 |
8.09
|
1,426,900 | 7.91 | 8.09 | 7.91 | 54,300 | 70,000 | -0.1 |
| 25/08/2025 |
7.91
|
2,154,400 | 7.90 | 8.25 | 7.81 | 139,900 | 348,000 | -1.7 |
| 22/08/2025 |
7.90
|
2,525,700 | 8 | 8.10 | 7.80 | 354,000 | 195,000 | 1.2 |
| 21/08/2025 |
8.09
|
2,752,000 | 8.39 | 8.43 | 8.09 | 70,500 | 261,100 | -1.6 |
| 20/08/2025 |
8.39
|
3,664,600 | 8.76 | 8.82 | 8.20 | 350,100 | 305,000 | 0.4 |
| 19/08/2025 |
8.75
|
2,602,400 | 8.76 | 8.98 | 8.67 | 180,800 | 65,300 | 1.0 |
| 18/08/2025 |
8.65
|
3,150,200 | 8.52 | 8.86 | 8.52 | 261,100 | 549,600 | -2.5 |
| 15/08/2025 |
8.87
|
5,031,100 | 8.95 | 9.28 | 8.75 | 321,300 | 279,100 | 0.4 |
| 14/08/2025 |
9.10
|
4,007,900 | 9.39 | 9.39 | 9.05 | 64,300 | 472,300 | -3.8 |
| 13/08/2025 |
9.10
|
7,095,400 | 8.54 | 9.10 | 8.45 | 549,400 | 178,100 | 3.2 |
| 12/08/2025 |
8.56
|
3,608,800 | 8.49 | 8.80 | 8.43 | 277,900 | 157,900 | 1.0 |
| 11/08/2025 |
8.48
|
4,169,600 | 8.79 | 8.79 | 8.35 | 473,800 | 445,600 | 0.2 |
| 08/08/2025 |
8.69
|
6,366,600 | 9.03 | 9.03 | 8.48 | 180,400 | 318,800 | -1.3 |
| 07/08/2025 |
8.45
|
8,338,500 | 8.44 | 8.45 | 8.27 | 158,200 | 340,900 | -1.5 |
| 06/08/2025 |
7.90
|
3,874,600 | 7.48 | 7.90 | 7.40 | 442,000 | 56,100 | 3.0 |
| 05/08/2025 |
7.39
|
3,548,300 | 7.77 | 7.78 | 7.29 | 208,900 | 467,100 | -2.0 |
| 04/08/2025 |
7.64
|
2,860,000 | 7.31 | 7.67 | 7.31 | 363,100 | 83,000 | 2.1 |
| 01/08/2025 |
7.33
|
1,344,000 | 7.38 | 7.48 | 7.28 | 16,500 | 208,600 | -1.4 |
| 31/07/2025 |
7.47
|
2,520,200 | 7.29 | 7.51 | 7.28 | 485,000 | 71,800 | 3.1 |
| 30/07/2025 |
7.19
|
2,865,700 | 7.21 | 7.30 | 7.04 | 49,500 | 207,800 | -1.1 |
| 29/07/2025 |
7.19
|
3,836,200 | 7.70 | 7.80 | 7.19 | 127,500 | 259,000 | -1.0 |
| 28/07/2025 |
7.70
|
3,415,500 | 7.60 | 7.75 | 7.50 | 86,600 | 931,700 | -6.4 |
| 25/07/2025 |
7.58
|
3,154,800 | 7.45 | 7.67 | 7.39 | 313,300 | 99,400 | 1.6 |
| 24/07/2025 |
7.40
|
1,992,600 | 7.36 | 7.51 | 7.35 | 207,300 | 81,500 | 0.9 |
| 23/07/2025 |
7.36
|
1,615,600 | 7.38 | 7.42 | 7.32 | 209,700 | 127,000 | 0.6 |
| 22/07/2025 |
7.33
|
1,363,300 | 7.29 | 7.46 | 7.27 | 23,200 | 282,200 | -1.9 |
| 21/07/2025 |
7.26
|
1,245,400 | 7.40 | 7.45 | 7.26 | 58,700 | 35,500 | 0.2 |
| 18/07/2025 |
7.36
|
1,812,500 | 7.50 | 7.50 | 7.30 | 12,900 | 262,400 | -1.9 |
| 17/07/2025 |
7.43
|
3,274,200 | 7.40 | 7.55 | 7.33 | 440,000 | 93,800 | 2.6 |
| 16/07/2025 |
7.33
|
1,309,200 | 7.30 | 7.47 | 7.25 | 0 | 20,000 | -0.1 |