| 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) |
-0.30 | -3.95% | 7,749,800 | -278,400 | -2.2 |
7.20
8.10
7.36
|
|
2 tháng
(2025-10-06) |
-0.40 | -5.19% | 23,988,400 | -242,500 | -2.0 |
6.80
8.10
7.36
|
|
3 tháng
(2025-09-05) |
-1.58 | -17.79% | 41,579,500 | -434,700 | -3.8 |
6.80
8.88
7.36
|
|
6 tháng
(2025-06-09) |
0.76 | 11.62% | 119,046,000 | -61,200 | 1.5 |
6.37
10.50
7.36
|
|
12 tháng
(2024-12-09) |
0.85 | 13.18% | 179,779,700 | -148,878 | 0.5 |
6
10.50
7.36
|
|
24 tháng
(2023-12-15) |
0.87 | 13.53% | 324,447,600 | -505,532 | -1.9 |
6
10.50
7.36
|
|
36 tháng
(2022-12-20) |
0.92 | 14.42% | 549,525,200 | -722,985 | -3.1 |
5.77
10.50
7.36
|
|
60 tháng
(2020-12-30) |
-1.48 | -16.90% | 1,194,312,850 | -1,262,279 | -10.7 |
5.56
26.71
7.36
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
7.30
|
103,700 | 7.36 | 7.39 | 7.25 | 4,000 | 8,800 | 0 |
| 04/12/2025 |
7.36
|
188,100 | 7.38 | 7.40 | 7.30 | 2,900 | 26,100 | -0.2 |
| 03/12/2025 |
7.30
|
277,200 | 7.32 | 7.35 | 7.26 | 44,500 | 55,100 | -0.1 |
| 02/12/2025 |
7.25
|
142,300 | 7.25 | 7.30 | 7.18 | 6,500 | 12,700 | -0.0 |
| 01/12/2025 |
7.25
|
143,500 | 7.30 | 7.40 | 7.25 | 6,500 | 23,700 | -0.1 |
| 28/11/2025 |
7.36
|
136,200 | 7.40 | 7.48 | 7 | 2,800 | 11,300 | -0.1 |
| 27/11/2025 |
7.37
|
68,600 | 7.41 | 7.42 | 7.30 | 0 | 5,500 | -0.0 |
| 26/11/2025 |
7.34
|
160,000 | 7.21 | 7.37 | 7.21 | 14,300 | 10,100 | 0.0 |
| 25/11/2025 |
7.20
|
231,500 | 7.42 | 7.42 | 7.20 | 3,900 | 14,600 | -0.1 |
| 24/11/2025 |
7.32
|
282,400 | 7.61 | 7.78 | 7.32 | 4,900 | 31,700 | -0.2 |
| 21/11/2025 |
7.61
|
122,300 | 7.61 | 7.80 | 7.61 | 7,300 | 19,100 | -0.1 |
| 20/11/2025 |
7.70
|
226,200 | 7.95 | 7.95 | 7.70 | 4,500 | 33,900 | -0.2 |
| 19/11/2025 |
7.90
|
290,600 | 7.95 | 7.99 | 7.88 | 100 | 53,500 | -0.4 |
| 18/11/2025 |
8.08
|
382,700 | 8.09 | 8.09 | 7.80 | 0 | 73,800 | -0.6 |
| 17/11/2025 |
8.10
|
468,900 | 8.01 | 8.15 | 7.95 | 1,300 | 77,900 | -0.6 |
| 14/11/2025 |
7.99
|
747,300 | 7.76 | 8.01 | 7.65 | 115,600 | 41,900 | 0.6 |
| 13/11/2025 |
7.76
|
393,400 | 7.65 | 7.84 | 7.63 | 34,800 | 27,000 | 0.1 |
| 12/11/2025 |
7.74
|
448,100 | 7.77 | 7.79 | 7.62 | 50,300 | 15,900 | 0.3 |
| 11/11/2025 |
7.70
|
511,800 | 7.50 | 7.70 | 7.45 | 17,200 | 15,800 | 0.0 |
| 10/11/2025 |
7.50
|
376,900 | 7.57 | 7.58 | 7.45 | 21,800 | 34,300 | -0.1 |
| 07/11/2025 |
7.59
|
657,000 | 7.57 | 7.64 | 7.47 | 109,700 | 5,200 | 0.8 |
| 06/11/2025 |
7.59
|
439,500 | 7.68 | 7.68 | 7.43 | 34,300 | 55,500 | -0.2 |
| 05/11/2025 |
7.60
|
332,000 | 7.55 | 7.61 | 7.30 | 17,600 | 40,200 | -0.2 |
| 04/11/2025 |
7.60
|
911,400 | 7.60 | 7.66 | 7.10 | 50,300 | 167,900 | -0.9 |
| 03/11/2025 |
7.60
|
832,300 | 7.62 | 7.75 | 7.51 | 73,700 | 67,600 | 0.0 |
| 31/10/2025 |
7.62
|
668,900 | 7.66 | 7.66 | 7.46 | 12,100 | 64,300 | -0.4 |
| 30/10/2025 |
7.62
|
498,500 | 7.72 | 7.76 | 7.55 | 0 | 116,400 | -0.9 |
| 29/10/2025 |
7.60
|
847,100 | 7.28 | 7.64 | 7.23 | 142,200 | 43,500 | 0.7 |
| 28/10/2025 |
7.23
|
469,100 | 7.23 | 7.26 | 7.10 | 52,400 | 12,100 | 0.3 |
| 27/10/2025 |
7.21
|
477,200 | 7.25 | 7.25 | 7.14 | 44,200 | 34,200 | 0.1 |
| 24/10/2025 |
7.20
|
717,700 | 7.17 | 7.25 | 7.01 | 90,800 | 71,000 | 0.1 |
| 23/10/2025 |
7.17
|
470,700 | 7.22 | 7.29 | 7.15 | 11,100 | 35,900 | -0.2 |
| 22/10/2025 |
7.20
|
779,300 | 7.09 | 7.24 | 6.92 | 56,000 | 37,500 | 0.1 |
| 21/10/2025 |
7.07
|
688,100 | 6.90 | 7.10 | 6.75 | 37,400 | 43,000 | -0.0 |
| 20/10/2025 |
6.85
|
1,726,000 | 7.10 | 7.45 | 6.85 | 213,200 | 179,600 | 0.2 |
| 17/10/2025 |
7.01
|
718,200 | 6.94 | 7.05 | 6.89 | 60,000 | 43,600 | 0.1 |
| 16/10/2025 |
6.95
|
645,200 | 6.82 | 7.05 | 6.82 | 41,500 | 14,700 | 0.2 |
| 15/10/2025 |
6.80
|
1,043,400 | 6.98 | 7 | 6.80 | 70,400 | 89,600 | -0.1 |
| 14/10/2025 |
6.96
|
2,449,900 | 7.52 | 7.54 | 6.95 | 73,800 | 182,600 | -0.8 |
| 13/10/2025 |
7.47
|
602,500 | 7.51 | 7.53 | 7.36 | 60,700 | 62,900 | -0.0 |
| 10/10/2025 |
7.57
|
447,800 | 7.59 | 7.66 | 7.51 | 19,400 | 16,700 | 0.0 |
| 09/10/2025 |
7.59
|
677,100 | 7.58 | 7.65 | 7.50 | 0 | 0 | 0 |
| 08/10/2025 |
7.58
|
337,600 | 7.68 | 7.68 | 7.51 | 10,900 | 32,900 | -0.2 |
| 07/10/2025 |
7.60
|
496,500 | 7.79 | 7.79 | 7.56 | 0 | 50,200 | -0.4 |
| 06/10/2025 |
7.70
|
645,500 | 7.55 | 7.74 | 7.40 | 184,100 | 19,700 | 1.2 |
| 03/10/2025 |
7.40
|
638,200 | 7.57 | 7.60 | 7.30 | 65,800 | 59,100 | 0.0 |
| 02/10/2025 |
7.55
|
397,100 | 7.68 | 7.68 | 7.53 | 15,000 | 36,800 | -0.2 |
| 01/10/2025 |
7.55
|
426,000 | 7.75 | 7.75 | 7.55 | 10,500 | 28,100 | -0.1 |
| 30/09/2025 |
7.55
|
1,149,900 | 7.81 | 7.90 | 7.51 | 87,700 | 144,100 | -0.5 |
| 29/09/2025 |
7.81
|
329,000 | 7.92 | 8.10 | 7.81 | 2,700 | 58,400 | -0.4 |
| 26/09/2025 |
7.92
|
707,600 | 8.13 | 8.13 | 7.90 | 37,900 | 32,000 | 0.0 |
| 25/09/2025 |
8.10
|
559,000 | 8.06 | 8.18 | 7.94 | 45,800 | 53,500 | -0.1 |
| 24/09/2025 |
7.94
|
768,400 | 7.71 | 7.95 | 7.71 | 190,200 | 5,400 | 1.4 |
| 23/09/2025 |
7.71
|
648,600 | 7.99 | 8.10 | 7.71 | 14,300 | 36,400 | -0.2 |
| 22/09/2025 |
8
|
766,500 | 8.11 | 8.22 | 7.80 | 49,200 | 93,400 | -0.4 |
| 19/09/2025 |
8.11
|
441,200 | 8.24 | 8.48 | 8.11 | 31,400 | 52,300 | -0.2 |
| 18/09/2025 |
8.20
|
779,800 | 8.22 | 8.35 | 8.17 | 44,500 | 43,800 | 0.0 |
| 17/09/2025 |
8.28
|
1,462,700 | 8.35 | 8.58 | 8.28 | 157,500 | 23,900 | 1.1 |
| 16/09/2025 |
8.35
|
745,100 | 8.55 | 8.55 | 8.34 | 200 | 81,400 | -0.7 |
| 15/09/2025 |
8.49
|
752,800 | 8.44 | 8.58 | 8.35 | 28,400 | 39,200 | -0.1 |
| 12/09/2025 |
8.35
|
687,900 | 8.22 | 8.44 | 8.22 | 94,500 | 19,400 | 0.6 |
| 11/09/2025 |
8.17
|
996,800 | 8.36 | 8.36 | 7.90 | 96,200 | 148,700 | -0.4 |
| 10/09/2025 |
8.28
|
765,500 | 8.35 | 8.40 | 8.26 | 33,200 | 56,200 | -0.2 |
| 09/09/2025 |
8.35
|
871,600 | 8.35 | 8.44 | 8.26 | 33,500 | 21,600 | 0.1 |
| 08/09/2025 |
8.35
|
2,261,200 | 8.80 | 8.87 | 8.35 | 126,100 | 236,000 | -1.0 |
| 05/09/2025 |
8.88
|
1,436,200 | 9.09 | 9.14 | 8.88 | 50,700 | 137,800 | -0.8 |
| 04/09/2025 |
9.03
|
1,185,000 | 9.20 | 9.29 | 9 | 22,300 | 183,800 | -1.5 |
| 03/09/2025 |
9.20
|
1,238,400 | 8.98 | 9.30 | 8.82 | 151,500 | 93,900 | 0.5 |
| 29/08/2025 |
8.80
|
1,612,800 | 8.85 | 9.04 | 8.78 | 185,200 | 175,100 | 0.1 |
| 28/08/2025 |
8.72
|
775,100 | 8.90 | 8.90 | 8.67 | 64,900 | 197,600 | 0 |
| 27/08/2025 |
8.80
|
1,226,900 | 8.90 | 9.08 | 8.77 | 73,500 | 265,600 | -1.7 |
| 26/08/2025 |
8.80
|
1,599,900 | 8.50 | 9.08 | 8.50 | 209,200 | 148,000 | 0.5 |
| 25/08/2025 |
8.50
|
1,881,100 | 9.10 | 9.16 | 8.50 | 171,500 | 312,700 | -1.3 |
| 22/08/2025 |
9.10
|
5,002,100 | 9.10 | 9.39 | 9.09 | 210,500 | 151,800 | 0.5 |
| 21/08/2025 |
9.77
|
3,977,300 | 10.30 | 10.50 | 9.77 | 80,700 | 218,000 | -1.4 |
| 20/08/2025 |
10.50
|
4,035,900 | 10.95 | 10.95 | 10.10 | 461,000 | 24,600 | 4.5 |
| 19/08/2025 |
10.35
|
4,191,800 | 10.20 | 10.35 | 10.05 | 77,500 | 5,500 | 0.7 |
| 18/08/2025 |
9.68
|
4,942,600 | 9 | 9.68 | 9 | 311,100 | 87,300 | 2.1 |
| 15/08/2025 |
9.05
|
1,891,500 | 9.27 | 9.35 | 9 | 26,800 | 18,300 | 0.1 |
| 14/08/2025 |
9.25
|
2,243,900 | 9.11 | 9.30 | 9.01 | 73,400 | 18,500 | 0.5 |
| 13/08/2025 |
9.15
|
2,211,100 | 9.30 | 9.30 | 8.85 | 89,000 | 70,400 | 0.2 |
| 12/08/2025 |
9.16
|
2,617,800 | 9.29 | 9.30 | 8.95 | 25,600 | 1,400 | 0.2 |
| 11/08/2025 |
8.89
|
4,172,000 | 8.48 | 8.89 | 8.40 | 112,800 | 0 | 1.0 |
| 08/08/2025 |
8.31
|
1,921,300 | 8.30 | 8.35 | 8.13 | 70,700 | 70,400 | 0.0 |
| 07/08/2025 |
8.26
|
823,800 | 8.21 | 8.33 | 8.21 | 17,200 | 0 | 0.1 |
| 06/08/2025 |
8.25
|
720,700 | 8.35 | 8.35 | 8.20 | 6,000 | 100 | 0.0 |
| 05/08/2025 |
8.20
|
1,905,800 | 8.40 | 8.48 | 8.01 | 70,400 | 48,700 | 0.2 |
| 04/08/2025 |
8.20
|
1,376,900 | 8.16 | 8.23 | 8.06 | 0 | 2,900 | -0.0 |
| 01/08/2025 |
8.16
|
1,197,700 | 8.04 | 8.50 | 8.01 | 0 | 0 | 0 |
| 31/07/2025 |
8.09
|
1,477,500 | 8.12 | 8.26 | 7.90 | 48,700 | 48,700 | -0.0 |
| 30/07/2025 |
8.12
|
1,091,600 | 8.25 | 8.25 | 7.83 | 6,900 | 2,900 | 0.0 |
| 29/07/2025 |
7.90
|
3,616,600 | 8.18 | 8.38 | 7.90 | 8,800 | 14,700 | -0.0 |
| 28/07/2025 |
7.91
|
2,911,800 | 7.54 | 7.91 | 7.53 | 49,100 | 47,100 | 0.0 |
| 25/07/2025 |
7.40
|
823,700 | 7.29 | 7.45 | 7.29 | 3,400 | 10,000 | -0.0 |
| 24/07/2025 |
7.28
|
649,300 | 7.27 | 7.41 | 7.22 | 3,600 | 700 | 0.0 |
| 23/07/2025 |
7.27
|
836,200 | 7.21 | 7.35 | 7.17 | 7,400 | 2,200 | 0.0 |
| 22/07/2025 |
7.20
|
563,300 | 7.23 | 7.24 | 7.10 | 29,900 | 100 | 0.2 |
| 21/07/2025 |
7.23
|
712,600 | 7.30 | 7.48 | 7.18 | 700 | 22,800 | -0.2 |
| 18/07/2025 |
7.26
|
737,600 | 7.40 | 7.55 | 7.25 | 200 | 0 | 0.0 |
| 17/07/2025 |
7.38
|
943,900 | 7.59 | 7.59 | 7.28 | 0 | 4,600 | -0.0 |
| 16/07/2025 |
7.39
|
1,607,000 | 7.12 | 7.47 | 7.01 | 25,100 | 4,200 | 0.1 |