| 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) |
1.93 | 32.17% | 7,895,500 | -11,700 | -0.1 |
5.74
8.33
8.33
|
|
2 tháng
(2025-10-06) |
2.04 | 34.63% | 9,499,700 | -19,100 | -0.1 |
5.61
8.33
8.33
|
|
3 tháng
(2025-09-05) |
2.08 | 35.56% | 11,748,300 | -12,400 | -0.1 |
5.49
8.33
8.33
|
|
6 tháng
(2025-06-09) |
3.74 | 89.26% | 18,377,600 | 29,300 | -0.2 |
4.10
8.33
8.33
|
|
12 tháng
(2024-12-09) |
3.28 | 70.54% | 22,838,100 | 40,288 | -0.2 |
3.82
8.33
8.33
|
|
24 tháng
(2023-12-15) |
3.66 | 85.71% | 38,180,400 | -33,612 | -0.6 |
3.82
8.33
8.33
|
|
36 tháng
(2022-12-20) |
3.83 | 93.41% | 80,780,800 | -521,562 | -2.5 |
3.75
8.33
8.33
|
|
60 tháng
(2020-12-30) |
-0.41 | -4.87% | 397,523,060 | -870,092 | -3.3 |
3.44
18.60
8.33
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
8.07
|
536,900 | 8.60 | 8.60 | 8.07 | 3,500 | 1,300 | 0 |
| 04/12/2025 |
8.33
|
851,900 | 7.93 | 8.48 | 7.80 | 3,100 | 600 | 0.0 |
| 03/12/2025 |
7.93
|
751,100 | 7.80 | 8.34 | 7.50 | 700 | 500 | 0.0 |
| 02/12/2025 |
7.80
|
679,200 | 8.10 | 8.20 | 7.45 | 800 | 3,900 | -0.0 |
| 01/12/2025 |
7.82
|
1,220,600 | 7.79 | 7.82 | 7.50 | 600 | 5,200 | -0.0 |
| 28/11/2025 |
7.31
|
1,446,200 | 6.88 | 7.31 | 6.88 | 0 | 0 | 0 |
| 27/11/2025 |
6.84
|
966,600 | 6.39 | 6.84 | 6.36 | 3,900 | 1,400 | 0.0 |
| 26/11/2025 |
6.40
|
749,100 | 7.30 | 7.30 | 6.40 | 4,200 | 8,000 | -0.0 |
| 25/11/2025 |
6.84
|
393,700 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 24/11/2025 |
6.40
|
454,900 | 6 | 6.40 | 5.98 | 1,400 | 0 | 0.0 |
| 21/11/2025 |
5.99
|
46,100 | 6 | 6.05 | 5.90 | 0 | 0 | 0 |
| 20/11/2025 |
6
|
164,800 | 5.90 | 6.14 | 5.90 | 0 | 5,700 | -0.0 |
| 19/11/2025 |
5.90
|
31,000 | 5.92 | 5.95 | 5.86 | 0 | 0 | 0 |
| 18/11/2025 |
5.95
|
40,500 | 6 | 6.06 | 5.95 | 0 | 1,000 | -0.0 |
| 17/11/2025 |
6.03
|
34,300 | 6.10 | 6.10 | 5.92 | 0 | 0 | 0 |
| 14/11/2025 |
6.09
|
132,100 | 6 | 6.10 | 5.80 | 4,800 | 0 | 0.0 |
| 13/11/2025 |
6.09
|
86,200 | 6.18 | 6.18 | 5.95 | 3,500 | 300 | 0.0 |
| 12/11/2025 |
6.20
|
96,800 | 5.84 | 6.20 | 5.84 | 0 | 0 | 0 |
| 11/11/2025 |
5.84
|
37,400 | 5.80 | 5.96 | 5.72 | 0 | 0 | 0 |
| 10/11/2025 |
5.74
|
67,800 | 5.82 | 5.90 | 5.74 | 0 | 0 | 0 |
| 07/11/2025 |
5.82
|
25,800 | 5.90 | 5.98 | 5.81 | 0 | 2,700 | -0.0 |
| 06/11/2025 |
5.95
|
55,600 | 6 | 6 | 5.70 | 0 | 2,200 | -0.0 |
| 05/11/2025 |
5.99
|
102,100 | 6 | 6.10 | 5.85 | 0 | 4,600 | -0.0 |
| 04/11/2025 |
6
|
313,600 | 5.76 | 6.16 | 5.73 | 3,900 | 0 | 0.0 |
| 03/11/2025 |
5.76
|
45,000 | 5.80 | 5.82 | 5.76 | 1,800 | 0 | 0.0 |
| 31/10/2025 |
5.80
|
119,900 | 5.82 | 5.98 | 5.78 | 4,600 | 0 | 0.0 |
| 30/10/2025 |
5.77
|
63,300 | 5.88 | 5.88 | 5.69 | 0 | 4,100 | -0.0 |
| 29/10/2025 |
5.80
|
50,500 | 5.75 | 5.90 | 5.70 | 0 | 500 | -0.0 |
| 28/10/2025 |
5.72
|
71,100 | 5.80 | 5.80 | 5.60 | 0 | 1,200 | -0.0 |
| 27/10/2025 |
5.70
|
110,200 | 5.81 | 5.85 | 5.60 | 0 | 2,500 | -0.0 |
| 24/10/2025 |
5.81
|
61,300 | 5.82 | 5.82 | 5.75 | 4,600 | 900 | 0.0 |
| 23/10/2025 |
5.82
|
44,600 | 5.80 | 5.83 | 5.76 | 0 | 0 | 0 |
| 22/10/2025 |
5.80
|
59,000 | 5.80 | 5.80 | 5.51 | 0 | 100 | -0.0 |
| 21/10/2025 |
5.80
|
72,800 | 5.61 | 5.80 | 5.55 | 2,600 | 0 | 0.0 |
| 20/10/2025 |
5.61
|
78,400 | 5.85 | 5.85 | 5.61 | 0 | 3,100 | -0.0 |
| 17/10/2025 |
5.85
|
65,200 | 5.91 | 5.91 | 5.70 | 300 | 1,700 | -0.0 |
| 16/10/2025 |
5.91
|
56,300 | 5.90 | 5.95 | 5.80 | 0 | 2,700 | -0.0 |
| 15/10/2025 |
5.90
|
36,000 | 5.80 | 5.90 | 5.70 | 0 | 2,100 | -0.0 |
| 14/10/2025 |
5.80
|
41,200 | 5.90 | 6 | 5.75 | 0 | 700 | -0.0 |
| 13/10/2025 |
5.84
|
28,500 | 5.80 | 5.88 | 5.75 | 0 | 0 | 0 |
| 10/10/2025 |
5.81
|
53,100 | 6.02 | 6.02 | 5.81 | 1,400 | 3,000 | -0.0 |
| 09/10/2025 |
6
|
123,400 | 5.95 | 6.20 | 5.75 | 0 | 0 | 0 |
| 08/10/2025 |
5.94
|
133,900 | 6 | 6 | 5.75 | 0 | 100 | -0.0 |
| 07/10/2025 |
6
|
143,300 | 5.91 | 6.05 | 5.85 | 0 | 0 | 0 |
| 06/10/2025 |
5.89
|
147,200 | 5.60 | 5.93 | 5.55 | 0 | 0 | 0 |
| 03/10/2025 |
5.55
|
82,300 | 5.50 | 5.65 | 5.40 | 0 | 0 | 0 |
| 02/10/2025 |
5.57
|
94,900 | 5.59 | 5.61 | 5.48 | 3,100 | 0 | 0.0 |
| 01/10/2025 |
5.59
|
52,600 | 5.40 | 5.60 | 5.40 | 3,000 | 0 | 0.0 |
| 30/09/2025 |
5.49
|
17,700 | 5.50 | 5.50 | 5.38 | 0 | 0 | 0 |
| 29/09/2025 |
5.50
|
41,000 | 5.50 | 5.55 | 5.36 | 5,300 | 400 | 0.0 |
| 26/09/2025 |
5.58
|
45,200 | 5.55 | 5.68 | 5.30 | 0 | 0 | 0 |
| 25/09/2025 |
5.59
|
26,100 | 5.72 | 5.72 | 5.56 | 0 | 2,800 | -0.0 |
| 24/09/2025 |
5.60
|
40,900 | 5.68 | 5.68 | 5.45 | 0 | 0 | 0 |
| 23/09/2025 |
5.54
|
28,200 | 5.53 | 5.70 | 5.45 | 0 | 0 | 0 |
| 22/09/2025 |
5.53
|
84,100 | 5.37 | 5.69 | 5.37 | 3,500 | 0 | 0.0 |
| 19/09/2025 |
5.67
|
49,400 | 5.90 | 5.90 | 5.37 | 0 | 16,700 | -0.1 |
| 18/09/2025 |
5.65
|
27,400 | 5.52 | 5.67 | 5.52 | 0 | 0 | 0 |
| 17/09/2025 |
5.60
|
50,800 | 5.64 | 5.87 | 5.60 | 0 | 0 | 0 |
| 16/09/2025 |
5.74
|
48,400 | 5.85 | 5.85 | 5.69 | 600 | 0 | 0.0 |
| 15/09/2025 |
5.88
|
115,400 | 6 | 6.10 | 5.70 | 5,800 | 0 | 0.0 |
| 12/09/2025 |
5.90
|
116,200 | 5.97 | 5.97 | 5.70 | 4,300 | 0 | 0.0 |
| 11/09/2025 |
5.78
|
140,700 | 5.71 | 5.80 | 5.60 | 2,000 | 8,500 | -0.0 |
| 10/09/2025 |
5.77
|
105,300 | 5.63 | 5.98 | 5.63 | 3,000 | 6,100 | -0.0 |
| 09/09/2025 |
5.80
|
167,800 | 6.09 | 6.09 | 5.63 | 1,000 | 0 | 0.0 |
| 08/09/2025 |
5.80
|
473,800 | 5.91 | 6.24 | 5.61 | 0 | 0 | 0 |
| 05/09/2025 |
5.85
|
440,400 | 6.40 | 6.40 | 5.85 | 9,600 | 0 | 0.1 |
| 04/09/2025 |
6.27
|
971,900 | 6 | 6.28 | 6 | 0 | 0 | 0 |
| 03/09/2025 |
5.87
|
445,100 | 5.86 | 5.87 | 5.58 | 0 | 0 | 0 |
| 29/08/2025 |
5.49
|
567,800 | 5.12 | 5.49 | 5.12 | 0 | 0 | 0 |
| 28/08/2025 |
5.14
|
17,500 | 5.13 | 5.15 | 5.09 | 0 | 0 | 0 |
| 27/08/2025 |
5.14
|
70,700 | 5.01 | 5.16 | 5.01 | 0 | 0 | 0 |
| 26/08/2025 |
5.14
|
14,900 | 5.15 | 5.15 | 5.03 | 0 | 0 | 0 |
| 25/08/2025 |
5.15
|
5,100 | 5.24 | 5.24 | 5 | 0 | 0 | 0 |
| 22/08/2025 |
5.15
|
93,100 | 5.18 | 5.18 | 4.75 | 0 | 300 | -0.0 |
| 21/08/2025 |
5.10
|
39,100 | 5.19 | 5.19 | 5 | 0 | 3,500 | -0.0 |
| 20/08/2025 |
5.11
|
59,800 | 5.18 | 5.18 | 5 | 0 | 1,500 | -0.0 |
| 19/08/2025 |
5.18
|
61,800 | 5.20 | 5.28 | 5.16 | 0 | 700 | -0.0 |
| 18/08/2025 |
5.17
|
19,100 | 5.20 | 5.27 | 5.17 | 0 | 1,200 | -0.0 |
| 15/08/2025 |
5.20
|
65,100 | 5.30 | 5.30 | 5.18 | 0 | 15,500 | -0.1 |
| 14/08/2025 |
5.27
|
56,000 | 5.29 | 5.29 | 5.18 | 500 | 1,200 | -0.0 |
| 13/08/2025 |
5.29
|
186,400 | 5.20 | 5.30 | 5.15 | 0 | 200 | -0.0 |
| 12/08/2025 |
5.20
|
74,800 | 5.25 | 5.29 | 5.10 | 200 | 900 | -0.0 |
| 11/08/2025 |
5.29
|
77,700 | 5.35 | 5.35 | 5.20 | 7,000 | 3,000 | 0.0 |
| 08/08/2025 |
5.29
|
55,300 | 5.23 | 5.29 | 5.20 | 100 | 4,600 | -0.0 |
| 07/08/2025 |
5.29
|
69,400 | 5.40 | 5.40 | 5.19 | 0 | 0 | 0 |
| 06/08/2025 |
5.29
|
56,100 | 5.35 | 5.39 | 5.29 | 0 | 0 | 0 |
| 05/08/2025 |
5.29
|
75,700 | 5.34 | 5.34 | 5.21 | 0 | 0 | 0 |
| 04/08/2025 |
5.30
|
139,600 | 5.20 | 5.30 | 5.20 | 3,600 | 0 | 0.0 |
| 01/08/2025 |
5.20
|
132,200 | 5.20 | 5.24 | 5.10 | 0 | 0 | 0 |
| 31/07/2025 |
5.20
|
119,500 | 5.24 | 5.25 | 5.05 | 0 | 0 | 0 |
| 30/07/2025 |
5.20
|
170,400 | 4.70 | 5.29 | 4.70 | 800 | 1,400 | -0.0 |
| 29/07/2025 |
5
|
168,000 | 5.39 | 5.39 | 5 | 900 | 0 | 0.0 |
| 28/07/2025 |
5.20
|
126,500 | 5.15 | 5.39 | 5.15 | 3,400 | 0 | 0.0 |
| 25/07/2025 |
5.25
|
78,300 | 5.19 | 5.38 | 5.15 | 0 | 2,100 | -0.0 |
| 24/07/2025 |
5.18
|
62,700 | 5.20 | 5.40 | 5.16 | 0 | 0 | 0 |
| 23/07/2025 |
5.20
|
168,700 | 5.15 | 5.49 | 5.07 | 0 | 0 | 0 |
| 22/07/2025 |
5.15
|
48,800 | 5.10 | 5.30 | 5.10 | 2,100 | 400 | 0.0 |
| 21/07/2025 |
5.23
|
73,400 | 5.49 | 5.49 | 5.20 | 0 | 200 | -0.0 |
| 18/07/2025 |
5.35
|
63,200 | 5.39 | 5.50 | 5.31 | 0 | 1,400 | -0.0 |
| 17/07/2025 |
5.38
|
91,400 | 5.30 | 5.65 | 5.13 | 400 | 800 | -0.0 |
| 16/07/2025 |
5.38
|
152,700 | 5.21 | 5.39 | 5.05 | 200 | 100 | 0.0 |