| 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 | -5.48% | 90,300 | 600 | 0.0 |
6.90
7.40
6.90
|
|
2 tháng
(2025-10-13) |
-0.20 | -2.82% | 320,100 | 600 | 0.0 |
6.40
7.70
6.90
|
|
3 tháng
(2025-09-15) |
-0.70 | -9.21% | 613,700 | 600 | 0.0 |
6.40
7.90
6.90
|
|
6 tháng
(2025-06-16) |
-1.50 | -17.86% | 2,543,100 | 6,500 | 0.1 |
6.40
9.30
6.90
|
|
12 tháng
(2024-12-17) |
-3.60 | -34.29% | 6,855,500 | 9,100 | 0.1 |
6.40
11.90
6.90
|
|
24 tháng
(2023-12-25) |
1.10 | 18.97% | 30,163,789 | -46,285 | -0.8 |
5.80
34.70
6.90
|
|
36 tháng
(2022-12-28) |
2.90 | 72.50% | 32,819,979 | -39,424 | -0.8 |
2.80
34.70
6.90
|
|
60 tháng
(2021-01-07) |
4.30 | 165.38% | 44,250,827 | -44,890 | -0.7 |
2.20
34.70
6.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2025 |
6.90
|
1,700 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 11/12/2025 |
6.90
|
2,500 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 10/12/2025 |
7
|
1,300 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 09/12/2025 |
7.10
|
1,000 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 08/12/2025 |
7.20
|
8,600 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 05/12/2025 |
7.20
|
4,600 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 04/12/2025 |
7
|
1,800 | 7.10 | 7.10 | 7 | 0 | 400 | -0.0 |
| 03/12/2025 |
7.10
|
2,300 | 7.10 | 7.10 | 7.10 | 1,000 | 0 | 0.0 |
| 02/12/2025 |
7.10
|
6,200 | 6.80 | 7.10 | 6.70 | 0 | 0 | 0 |
| 01/12/2025 |
7.10
|
1,100 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 28/11/2025 |
7.10
|
2,100 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
| 27/11/2025 |
7
|
3,800 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 26/11/2025 |
7.10
|
8,400 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 25/11/2025 |
7.30
|
8,200 | 7.20 | 7.30 | 6.70 | 0 | 0 | 0 |
| 24/11/2025 |
7.30
|
5,800 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 21/11/2025 |
7
|
2,900 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 20/11/2025 |
7.30
|
700 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 19/11/2025 |
7.20
|
4,000 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 18/11/2025 |
7.20
|
1,800 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 17/11/2025 |
7.30
|
12,000 | 7.20 | 7.30 | 6.70 | 0 | 0 | 0 |
| 14/11/2025 |
7.40
|
2,100 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 13/11/2025 |
7.40
|
6,000 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 12/11/2025 |
7.30
|
3,100 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 11/11/2025 |
7.30
|
1,800 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 10/11/2025 |
7.20
|
4,600 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 07/11/2025 |
7.10
|
4,700 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 06/11/2025 |
7.40
|
400 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
| 05/11/2025 |
7.40
|
4,300 | 8 | 8 | 7.20 | 0 | 0 | 0 |
| 04/11/2025 |
7.40
|
9,900 | 7.30 | 7.60 | 7 | 0 | 0 | 0 |
| 03/11/2025 |
7.70
|
25,800 | 7.50 | 7.70 | 7.10 | 0 | 0 | 0 |
| 31/10/2025 |
7.70
|
18,500 | 7.50 | 7.70 | 7.10 | 0 | 0 | 0 |
| 30/10/2025 |
7.50
|
12,600 | 7.80 | 8 | 7.20 | 0 | 0 | 0 |
| 29/10/2025 |
7.70
|
46,500 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
| 28/10/2025 |
7
|
18,000 | 6.30 | 7 | 6.30 | 0 | 0 | 0 |
| 27/10/2025 |
6.40
|
5,800 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 24/10/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 23/10/2025 |
6.50
|
200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 22/10/2025 |
6.50
|
2,000 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 21/10/2025 |
6.50
|
15,200 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 |
| 20/10/2025 |
6.70
|
12,000 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
| 17/10/2025 |
6.80
|
23,100 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 16/10/2025 |
7
|
5,000 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 15/10/2025 |
7.10
|
3,100 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 14/10/2025 |
7.10
|
9,400 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 13/10/2025 |
7.10
|
6,900 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 10/10/2025 |
7.20
|
2,600 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 09/10/2025 |
7.20
|
10,800 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 08/10/2025 |
7.20
|
12,500 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 07/10/2025 |
7.20
|
16,100 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 06/10/2025 |
7.20
|
13,200 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 03/10/2025 |
7
|
7,800 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 02/10/2025 |
7.20
|
21,700 | 7.20 | 7.50 | 7.10 | 0 | 0 | 0 |
| 01/10/2025 |
7.20
|
8,000 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
| 30/09/2025 |
7.30
|
16,400 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 |
| 29/09/2025 |
7.90
|
26,700 | 7.50 | 7.90 | 7.40 | 0 | 0 | 0 |
| 26/09/2025 |
7.30
|
26,200 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
| 25/09/2025 |
7.20
|
4,800 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 24/09/2025 |
7.40
|
2,700 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 23/09/2025 |
7.20
|
12,200 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 22/09/2025 |
7.20
|
17,400 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 19/09/2025 |
7.20
|
6,300 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 18/09/2025 |
7.10
|
41,000 | 7.50 | 7.60 | 7.10 | 0 | 0 | 0 |
| 17/09/2025 |
7.30
|
23,700 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 16/09/2025 |
7.50
|
11,700 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 15/09/2025 |
7.60
|
11,800 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 12/09/2025 |
7.90
|
26,900 | 7.40 | 7.90 | 7.10 | 0 | 0 | 0 |
| 11/09/2025 |
7.30
|
11,800 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 10/09/2025 |
7.20
|
14,200 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 |
| 09/09/2025 |
7.40
|
4,000 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 08/09/2025 |
7.40
|
14,500 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
| 05/09/2025 |
7.70
|
21,300 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 04/09/2025 |
7.80
|
12,500 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 03/09/2025 |
7.80
|
24,500 | 7.90 | 7.90 | 7.60 | 0 | 4,200 | -0.0 |
| 29/08/2025 |
7.80
|
36,200 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 28/08/2025 |
7.80
|
12,000 | 7.80 | 7.90 | 7.80 | 0 | 4,000 | 0 |
| 27/08/2025 |
8
|
9,600 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 26/08/2025 |
8
|
17,300 | 8 | 8 | 7.70 | 0 | 700 | -0.0 |
| 25/08/2025 |
8
|
43,600 | 7.90 | 8.10 | 7.70 | 0 | 0 | 0 |
| 22/08/2025 |
7.70
|
56,100 | 8.10 | 8.10 | 7.50 | 100 | 0 | 0.0 |
| 21/08/2025 |
8.30
|
5,500 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 20/08/2025 |
8.30
|
25,900 | 8.30 | 8.40 | 8.10 | 8,900 | 0 | 0.1 |
| 19/08/2025 |
8.30
|
51,800 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 18/08/2025 |
8.20
|
17,000 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 15/08/2025 |
8.30
|
18,500 | 8.50 | 8.50 | 8.10 | 100 | 0 | 0.0 |
| 14/08/2025 |
8.40
|
49,600 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 13/08/2025 |
8.50
|
9,400 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 12/08/2025 |
8.40
|
28,200 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 11/08/2025 |
8.60
|
18,500 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 08/08/2025 |
8.40
|
11,000 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 07/08/2025 |
8.50
|
13,400 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 06/08/2025 |
8.50
|
23,600 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 05/08/2025 |
8.50
|
31,700 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 04/08/2025 |
8.50
|
33,300 | 8.40 | 8.90 | 7.90 | 100 | 0 | 0.0 |
| 01/08/2025 |
8.70
|
34,500 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
| 31/07/2025 |
9.10
|
95,300 | 8.70 | 9.10 | 8.60 | 0 | 0 | 0 |
| 30/07/2025 |
8.70
|
34,300 | 8.40 | 8.80 | 8.40 | 0 | 0 | 0 |
| 29/07/2025 |
8.50
|
36,400 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 28/07/2025 |
8.70
|
47,700 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
| 25/07/2025 |
8.80
|
19,500 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
| 24/07/2025 |
8.70
|
28,300 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |