| 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) |
-1.19 | -13.68% | 298,683,100 | -2,949,500 | -25.5 |
7.20
8.70
7.57
|
|
2 tháng
(2025-10-06) |
0.71 | 10.44% | 653,831,100 | -1,395,300 | -15.6 |
6.51
8.70
7.57
|
|
3 tháng
(2025-09-05) |
0.31 | 4.31% | 833,228,800 | -362,800 | -8.2 |
6.51
8.70
7.57
|
|
6 tháng
(2025-06-09) |
1.69 | 29.04% | 1,665,446,800 | -1,208,300 | -19.7 |
5.72
8.70
7.57
|
|
12 tháng
(2024-12-09) |
1.61 | 27.29% | 2,452,551,600 | -2,455,512 | -44.6 |
4.90
8.70
7.57
|
|
24 tháng
(2023-12-15) |
1.28 | 20.55% | 3,297,202,900 | 1,555,756 | -22.5 |
4.90
8.70
7.57
|
|
36 tháng
(2022-12-20) |
3.01 | 66.89% | 4,743,266,000 | 308,761 | -30.4 |
4.05
8.70
7.57
|
|
60 tháng
(2021-07-19) |
-6.52 | -46.47% | 5,363,430,301 | 2,618,177 | 16.0 |
4.05
16.91
7.57
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
7.50
|
6,311,200 | 7.63 | 7.63 | 7.49 | 0 | 332,000 | 0 |
| 04/12/2025 |
7.57
|
11,110,600 | 7.49 | 7.61 | 7.49 | 185,000 | 225,800 | -0.3 |
| 03/12/2025 |
7.51
|
14,337,300 | 7.45 | 7.54 | 7.39 | 1,123,400 | 293,700 | 6.2 |
| 02/12/2025 |
7.44
|
9,145,900 | 7.52 | 7.52 | 7.30 | 58,500 | 670,100 | -4.5 |
| 01/12/2025 |
7.50
|
10,374,700 | 7.53 | 7.58 | 7.45 | 0 | 488,700 | -3.7 |
| 28/11/2025 |
7.51
|
15,650,300 | 7.58 | 7.58 | 7.38 | 395,800 | 892,300 | -3.8 |
| 27/11/2025 |
7.54
|
13,660,800 | 7.50 | 7.64 | 7.48 | 260,500 | 1,209,200 | -7.2 |
| 26/11/2025 |
7.49
|
13,791,500 | 7.63 | 7.63 | 7.47 | 82,100 | 889,400 | -6.1 |
| 25/11/2025 |
7.58
|
11,314,800 | 7.78 | 7.80 | 7.51 | 223,000 | 519,200 | -2.3 |
| 24/11/2025 |
7.76
|
16,673,100 | 7.56 | 7.79 | 7.56 | 2,788,300 | 222,600 | 19.8 |
| 21/11/2025 |
7.56
|
9,953,100 | 7.52 | 7.56 | 7.40 | 2,198,600 | 86,000 | 15.8 |
| 20/11/2025 |
7.55
|
8,627,600 | 7.60 | 7.60 | 7.45 | 408,000 | 428,900 | -0.2 |
| 19/11/2025 |
7.57
|
7,914,600 | 7.71 | 7.72 | 7.45 | 50,100 | 763,000 | -5.4 |
| 18/11/2025 |
7.72
|
8,679,400 | 7.69 | 7.79 | 7.60 | 73,200 | 279,600 | -1.6 |
| 17/11/2025 |
7.79
|
16,141,500 | 7.65 | 7.98 | 7.60 | 371,700 | 1,737,600 | -10.7 |
| 14/11/2025 |
7.60
|
10,096,700 | 7.50 | 7.64 | 7.45 | 1,090,700 | 25,500 | 8.0 |
| 13/11/2025 |
7.50
|
6,328,200 | 7.69 | 7.69 | 7.50 | 48,600 | 121,400 | -0.6 |
| 12/11/2025 |
7.69
|
13,798,800 | 7.30 | 7.69 | 7.22 | 2,058,900 | 280,800 | 13.3 |
| 11/11/2025 |
7.20
|
10,706,600 | 7.58 | 7.58 | 7.20 | 0 | 583,400 | -4.3 |
| 10/11/2025 |
7.61
|
12,572,000 | 7.56 | 7.86 | 7.49 | 146,900 | 823,700 | -5.2 |
| 07/11/2025 |
7.86
|
15,764,000 | 8.05 | 8.05 | 7.68 | 224,500 | 2,387,300 | -17.0 |
| 06/11/2025 |
8.20
|
14,881,100 | 8.03 | 8.20 | 7.75 | 515,200 | 866,400 | -2.8 |
| 05/11/2025 |
8.20
|
15,062,700 | 8.70 | 8.70 | 8.16 | 177,900 | 2,496,800 | -19.5 |
| 04/11/2025 |
8.70
|
43,208,400 | 8.30 | 8.70 | 7.73 | 2,947,200 | 2,127,000 | 6.2 |
| 03/11/2025 |
8.31
|
19,978,300 | 8.57 | 8.70 | 8.05 | 1,228,100 | 2,538,900 | -11.1 |
| 31/10/2025 |
8.50
|
25,283,800 | 8.30 | 8.76 | 7.95 | 871,600 | 931,000 | -0.7 |
| 30/10/2025 |
8.20
|
30,706,900 | 7.96 | 8.20 | 7.82 | 2,680,900 | 1,174,800 | 12.0 |
| 29/10/2025 |
7.67
|
31,003,900 | 7.15 | 7.67 | 7.09 | 3,082,500 | 1,022,500 | 15.2 |
| 28/10/2025 |
7.17
|
20,584,600 | 7.10 | 7.20 | 6.94 | 882,000 | 2,152,500 | -9.1 |
| 27/10/2025 |
7.15
|
15,179,900 | 7.25 | 7.30 | 6.95 | 441,300 | 1,156,100 | -5.1 |
| 24/10/2025 |
7.14
|
16,570,900 | 7.01 | 7.15 | 6.90 | 791,000 | 1,690,200 | -6.3 |
| 23/10/2025 |
7.10
|
14,008,100 | 7.15 | 7.16 | 7.04 | 350,900 | 254,400 | 0.7 |
| 22/10/2025 |
7.11
|
12,787,300 | 7.18 | 7.18 | 6.92 | 396,700 | 316,300 | 0.5 |
| 21/10/2025 |
6.90
|
19,033,800 | 6.65 | 6.95 | 6.51 | 1,977,600 | 1,082,000 | 5.8 |
| 20/10/2025 |
6.51
|
12,178,600 | 7 | 7.19 | 6.51 | 1,196,300 | 833,000 | 2.4 |
| 17/10/2025 |
7
|
15,264,400 | 7.03 | 7.05 | 6.90 | 181,900 | 790,300 | -4.3 |
| 16/10/2025 |
7.05
|
16,674,400 | 7.15 | 7.21 | 7.05 | 901,000 | 288,900 | 4.4 |
| 15/10/2025 |
7.15
|
11,204,900 | 7.20 | 7.28 | 7.07 | 279,700 | 766,000 | -3.5 |
| 14/10/2025 |
7.20
|
19,176,000 | 7.20 | 7.28 | 7.06 | 739,500 | 798,400 | -0.5 |
| 13/10/2025 |
7.16
|
21,033,400 | 6.95 | 7.20 | 6.89 | 2,027,800 | 561,300 | 10.2 |
| 10/10/2025 |
7.04
|
12,527,300 | 6.90 | 7.05 | 6.87 | 772,000 | 281,000 | 3.4 |
| 09/10/2025 |
6.96
|
14,368,600 | 6.98 | 6.98 | 6.83 | 0 | 0 | 0 |
| 08/10/2025 |
6.98
|
11,137,800 | 6.99 | 6.99 | 6.75 | 81,600 | 477,800 | -2.7 |
| 07/10/2025 |
6.79
|
7,147,600 | 6.85 | 6.85 | 6.71 | 18,200 | 375,300 | -2.4 |
| 06/10/2025 |
6.80
|
9,297,500 | 6.70 | 6.88 | 6.69 | 387,800 | 243,500 | 1.0 |
| 03/10/2025 |
6.72
|
8,349,300 | 6.72 | 6.72 | 6.60 | 903,700 | 306,100 | 4.0 |
| 02/10/2025 |
6.75
|
6,511,500 | 6.76 | 6.77 | 6.66 | 19,900 | 704,300 | -4.6 |
| 01/10/2025 |
6.78
|
1,985,300 | 6.80 | 6.80 | 6.74 | 0 | 496,200 | -3.4 |
| 30/09/2025 |
6.80
|
7,003,700 | 7.01 | 7.04 | 6.77 | 193,900 | 501,500 | -2.1 |
| 29/09/2025 |
7.01
|
4,347,200 | 7.02 | 7.07 | 6.99 | 0 | 113,600 | -0.8 |
| 26/09/2025 |
7.07
|
5,529,900 | 7.03 | 7.07 | 7.03 | 426,100 | 22,600 | 2.8 |
| 25/09/2025 |
7.07
|
6,559,600 | 7 | 7.10 | 6.99 | 212,800 | 900 | 1.5 |
| 24/09/2025 |
7.04
|
8,590,400 | 6.98 | 7.05 | 6.85 | 314,500 | 82,400 | 1.6 |
| 23/09/2025 |
6.98
|
6,059,200 | 7.02 | 7.03 | 6.92 | 406,500 | 152,600 | 1.8 |
| 22/09/2025 |
7
|
7,723,600 | 7.09 | 7.09 | 6.91 | 344,100 | 328,100 | 0.1 |
| 19/09/2025 |
7.09
|
9,521,500 | 7.07 | 7.10 | 6.98 | 413,200 | 265,900 | 1.0 |
| 18/09/2025 |
7.09
|
7,386,400 | 7.13 | 7.13 | 6.99 | 348,100 | 118,100 | 1.6 |
| 17/09/2025 |
7.14
|
11,330,000 | 7.14 | 7.15 | 6.99 | 177,500 | 498,900 | -2.3 |
| 16/09/2025 |
7.15
|
9,990,600 | 7.29 | 7.29 | 7.10 | 93,100 | 246,100 | -1.1 |
| 15/09/2025 |
7.23
|
9,132,600 | 7.20 | 7.27 | 7.12 | 220,300 | 240,000 | -0.2 |
| 12/09/2025 |
7.24
|
13,835,900 | 7.19 | 7.24 | 7.10 | 241,700 | 68,600 | 1.2 |
| 11/09/2025 |
7.19
|
12,313,500 | 7.04 | 7.19 | 6.92 | 568,100 | 411,000 | 1.1 |
| 10/09/2025 |
7.15
|
8,248,500 | 7.10 | 7.15 | 6.98 | 815,800 | 259,500 | 3.9 |
| 09/09/2025 |
7.10
|
8,999,800 | 7 | 7.10 | 6.81 | 381,500 | 231,200 | 1.0 |
| 08/09/2025 |
7.02
|
10,736,200 | 7.17 | 7.17 | 6.91 | 183,200 | 1,188,700 | -7.1 |
| 05/09/2025 |
7.20
|
15,243,000 | 7.30 | 7.34 | 7.20 | 1,297,400 | 292,600 | 7.3 |
| 04/09/2025 |
7.24
|
10,209,400 | 7.40 | 7.42 | 7.20 | 676,000 | 113,400 | 4.1 |
| 03/09/2025 |
7.35
|
13,856,900 | 7.22 | 7.35 | 7.12 | 1,120,600 | 277,500 | 6.1 |
| 29/08/2025 |
7.20
|
22,348,800 | 6.86 | 7.22 | 6.82 | 1,581,000 | 1,281,300 | 2.0 |
| 28/08/2025 |
6.88
|
7,577,400 | 6.80 | 6.91 | 6.79 | 412,300 | 186,200 | 0 |
| 27/08/2025 |
6.88
|
7,148,000 | 6.86 | 6.95 | 6.75 | 265,800 | 372,900 | -0.7 |
| 26/08/2025 |
6.88
|
11,879,900 | 6.65 | 6.88 | 6.57 | 606,300 | 261,000 | 2.3 |
| 25/08/2025 |
6.70
|
9,186,000 | 6.86 | 6.86 | 6.40 | 337,200 | 641,800 | -2.0 |
| 22/08/2025 |
6.80
|
17,472,900 | 6.95 | 6.95 | 6.51 | 437,200 | 1,767,000 | -9.0 |
| 21/08/2025 |
6.97
|
7,535,600 | 7.02 | 7.09 | 6.85 | 78,800 | 1,348,400 | -8.8 |
| 20/08/2025 |
7.06
|
10,312,200 | 7.23 | 7.23 | 6.80 | 1,078,100 | 1,259,600 | -1.3 |
| 19/08/2025 |
7.23
|
13,117,600 | 7.14 | 7.29 | 7.04 | 1,965,300 | 487,500 | 10.5 |
| 18/08/2025 |
7.09
|
8,535,600 | 6.97 | 7.10 | 6.89 | 1,240,500 | 1,255,600 | -0.1 |
| 15/08/2025 |
7.15
|
15,688,000 | 7.29 | 7.29 | 6.96 | 1,367,500 | 1,428,200 | -0.5 |
| 14/08/2025 |
7.30
|
13,383,400 | 7.45 | 7.45 | 7.22 | 446,000 | 1,075,200 | -4.6 |
| 13/08/2025 |
7.34
|
17,172,900 | 7.27 | 7.49 | 7.14 | 1,302,500 | 742,000 | 4.0 |
| 12/08/2025 |
7.32
|
18,082,900 | 7.36 | 7.37 | 7.09 | 1,275,100 | 3,018,100 | -12.6 |
| 11/08/2025 |
7.38
|
22,769,000 | 7.05 | 7.49 | 7.05 | 1,201,300 | 1,446,500 | -1.9 |
| 08/08/2025 |
7.03
|
18,665,400 | 6.96 | 7.09 | 6.84 | 446,300 | 1,549,000 | -7.7 |
| 07/08/2025 |
6.97
|
23,243,200 | 6.77 | 6.97 | 6.72 | 3,129,600 | 554,200 | 17.4 |
| 06/08/2025 |
6.77
|
12,860,800 | 6.74 | 6.84 | 6.66 | 153,000 | 400,000 | -1.7 |
| 05/08/2025 |
6.80
|
17,135,100 | 6.94 | 6.97 | 6.40 | 1,014,800 | 896,200 | 0.7 |
| 04/08/2025 |
6.80
|
15,745,700 | 6.69 | 6.80 | 6.50 | 1,688,000 | 226,800 | 9.8 |
| 01/08/2025 |
6.71
|
9,621,100 | 6.70 | 6.78 | 6.54 | 888,400 | 210,700 | 4.5 |
| 31/07/2025 |
6.70
|
10,104,300 | 6.72 | 6.75 | 6.47 | 120,500 | 805,500 | -4.6 |
| 30/07/2025 |
6.75
|
16,470,500 | 6.65 | 6.78 | 6.36 | 618,600 | 1,763,900 | -7.6 |
| 29/07/2025 |
6.60
|
14,229,000 | 7.13 | 7.13 | 6.60 | 602,900 | 3,056,200 | -16.9 |
| 28/07/2025 |
7.09
|
16,774,600 | 6.98 | 7.15 | 6.90 | 736,000 | 407,000 | 2.3 |
| 25/07/2025 |
6.90
|
14,549,500 | 6.87 | 6.95 | 6.81 | 752,800 | 181,600 | 3.9 |
| 24/07/2025 |
6.86
|
12,489,200 | 6.73 | 6.95 | 6.73 | 1,857,000 | 153,300 | 11.6 |
| 23/07/2025 |
6.80
|
9,022,300 | 6.80 | 6.90 | 6.66 | 206,500 | 778,900 | -3.9 |
| 22/07/2025 |
6.82
|
7,566,100 | 6.62 | 6.82 | 6.51 | 797,900 | 529,200 | 1.7 |
| 21/07/2025 |
6.68
|
8,006,700 | 6.99 | 6.99 | 6.68 | 133,500 | 1,959,700 | -12.5 |
| 18/07/2025 |
6.99
|
14,404,600 | 6.99 | 7.18 | 6.78 | 261,300 | 591,200 | -2.3 |
| 17/07/2025 |
6.92
|
20,042,700 | 6.68 | 7 | 6.68 | 1,471,300 | 713,800 | 5.1 |
| 16/07/2025 |
6.68
|
19,421,000 | 6.55 | 6.78 | 6.50 | 3,608,600 | 233,200 | 22.3 |