| 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) |
-0.60 | -6.19% | 332,800 | -210,200 | -1.9 |
9
9.70
9
|
|
2 tháng
(2025-10-06) |
-0.70 | -7.14% | 442,500 | -209,000 | -1.9 |
9
9.80
9
|
|
3 tháng
(2025-09-05) |
-0.50 | -5.21% | 599,400 | -210,700 | -1.9 |
9
10
9
|
|
6 tháng
(2025-06-09) |
0.30 | 3.41% | 1,588,000 | -206,600 | -1.8 |
8.50
10.20
9
|
|
12 tháng
(2024-12-09) |
1.87 | 25.95% | 5,472,322 | -127,400 | -1.3 |
7.04
10.20
9
|
|
24 tháng
(2023-12-15) |
2.83 | 45.20% | 12,340,737 | -64,837 | -0.9 |
6.27
10.20
9
|
|
36 tháng
(2022-12-20) |
2.89 | 46.53% | 26,536,512 | -1,570,640 | -14.3 |
5.58
10.20
9
|
|
60 tháng
(2020-12-30) |
2.57 | 39.29% | 94,936,130 | -845,560 | -9.9 |
5.31
13.16
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 04/12/2025 |
9
|
27,300 | 9 | 9.10 | 8.80 | 0 | 9,500 | -0.1 |
| 03/12/2025 |
9.10
|
15,200 | 9 | 9.10 | 9 | 0 | 3,600 | -0.0 |
| 02/12/2025 |
9.10
|
8,800 | 8.90 | 9.10 | 8.90 | 0 | 6,000 | -0.1 |
| 01/12/2025 |
9
|
3,100 | 9 | 9.10 | 9 | 0 | 2,900 | -0.0 |
| 28/11/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 27/11/2025 |
9.30
|
8,900 | 9.20 | 9.30 | 9.10 | 0 | 5,500 | -0.1 |
| 26/11/2025 |
9
|
6,000 | 8.90 | 9 | 8.90 | 0 | 2,500 | -0.0 |
| 25/11/2025 |
9.10
|
6,200 | 9 | 9.10 | 8.90 | 0 | 3,400 | -0.0 |
| 24/11/2025 |
9
|
45,900 | 9 | 9 | 9 | 0 | 0 | 0 |
| 21/11/2025 |
9.10
|
6,600 | 9 | 9.10 | 9 | 0 | 3,500 | -0.0 |
| 20/11/2025 |
9
|
4,000 | 9 | 9 | 8.90 | 0 | 3,200 | -0.0 |
| 19/11/2025 |
9
|
8,300 | 9 | 9 | 9 | 0 | 8,000 | -0.1 |
| 18/11/2025 |
9
|
13,700 | 8.90 | 9 | 8.90 | 0 | 5,000 | -0.0 |
| 17/11/2025 |
9
|
31,600 | 9 | 9 | 8.90 | 0 | 7,600 | -0.1 |
| 14/11/2025 |
9
|
24,400 | 9 | 9 | 8.80 | 0 | 23,400 | -0.2 |
| 13/11/2025 |
9.30
|
110,400 | 9.10 | 9.30 | 8.80 | 0 | 110,200 | -1.0 |
| 12/11/2025 |
9.40
|
28,600 | 9.30 | 9.40 | 8.80 | 0 | 25,400 | -0.2 |
| 11/11/2025 |
9.20
|
2,300 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 10/11/2025 |
9.60
|
8,200 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| 07/11/2025 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 06/11/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 05/11/2025 |
9.70
|
500 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 |
| 04/11/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 03/11/2025 |
9.70
|
11,200 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 |
| 31/10/2025 |
9.80
|
25,000 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 |
| 30/10/2025 |
9.70
|
15,300 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
| 29/10/2025 |
9.70
|
7,300 | 9.60 | 9.90 | 9.60 | 0 | 0 | 0 |
| 28/10/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 27/10/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 24/10/2025 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 23/10/2025 |
9.60
|
6,600 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
| 22/10/2025 |
9.80
|
2,200 | 9.80 | 9.80 | 9.40 | 0 | 0 | 0 |
| 21/10/2025 |
9.80
|
1,500 | 9.80 | 9.80 | 9.80 | 1,500 | 0 | 0.0 |
| 20/10/2025 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 17/10/2025 |
9.80
|
200 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 |
| 16/10/2025 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 15/10/2025 |
9.80
|
1,500 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 |
| 14/10/2025 |
9.60
|
2,500 | 9.50 | 9.80 | 9.30 | 0 | 100 | -0.0 |
| 13/10/2025 |
9.80
|
13,700 | 9.60 | 9.80 | 9.60 | 0 | 200 | -0.0 |
| 10/10/2025 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 09/10/2025 |
9.80
|
10,600 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 |
| 08/10/2025 |
9.70
|
900 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 |
| 07/10/2025 |
9.80
|
5,100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 06/10/2025 |
9.80
|
6,000 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 03/10/2025 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 02/10/2025 |
9.80
|
2,100 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
| 01/10/2025 |
9.70
|
20,500 | 10 | 10.20 | 9.70 | 0 | 0 | 0 |
| 30/09/2025 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 29/09/2025 |
10
|
19,000 | 9.60 | 10 | 9.60 | 0 | 1,000 | -0.0 |
| 26/09/2025 |
9.60
|
800 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 |
| 25/09/2025 |
9.90
|
1,200 | 9.60 | 9.90 | 9.60 | 0 | 0 | 0 |
| 24/09/2025 |
9.90
|
3,300 | 10 | 10 | 9.70 | 100 | 0 | 0.0 |
| 23/09/2025 |
9.80
|
2,500 | 9.80 | 9.80 | 9.80 | 100 | 0 | 0.0 |
| 22/09/2025 |
9.90
|
24,300 | 9.60 | 10 | 9.60 | 0 | 1,000 | -0.0 |
| 19/09/2025 |
9.80
|
6,100 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
| 18/09/2025 |
9.90
|
1,000 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 17/09/2025 |
9.80
|
2,200 | 9.60 | 9.80 | 9.40 | 0 | 0 | 0 |
| 16/09/2025 |
9.60
|
16,000 | 9.60 | 9.70 | 9.60 | 100 | 0 | 0.0 |
| 15/09/2025 |
9.60
|
24,100 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
| 12/09/2025 |
9.60
|
2,000 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 11/09/2025 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 10/09/2025 |
9.80
|
200 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 |
| 09/09/2025 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 08/09/2025 |
9.80
|
16,400 | 9.60 | 9.80 | 9.40 | 0 | 0 | 0 |
| 05/09/2025 |
9.60
|
15,100 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
| 04/09/2025 |
9.80
|
21,100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 03/09/2025 |
9.80
|
19,000 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 |
| 29/08/2025 |
9.50
|
5,100 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
| 28/08/2025 |
9.50
|
11,500 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 |
| 27/08/2025 |
9.50
|
10,100 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
| 26/08/2025 |
9.50
|
63,800 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
| 25/08/2025 |
9.50
|
46,300 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| 22/08/2025 |
9.60
|
1,600 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
| 21/08/2025 |
10
|
4,600 | 9.60 | 10 | 9.60 | 3,800 | 0 | 0.0 |
| 20/08/2025 |
9.70
|
16,800 | 10.20 | 10.20 | 9.60 | 0 | 0 | 0 |
| 19/08/2025 |
10.20
|
1,400 | 9.90 | 10.20 | 9.90 | 0 | 0 | 0 |
| 18/08/2025 |
10.20
|
1,000 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 15/08/2025 |
10.20
|
1,500 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 14/08/2025 |
10.20
|
40,500 | 9.80 | 10.20 | 9.70 | 0 | 1,000 | -0.0 |
| 13/08/2025 |
9.70
|
200 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
| 12/08/2025 |
9.70
|
6,600 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 |
| 11/08/2025 |
9.90
|
5,200 | 9.70 | 9.90 | 9.60 | 0 | 0 | 0 |
| 08/08/2025 |
9.70
|
48,500 | 9.70 | 10 | 9.50 | 0 | 1,000 | -0.0 |
| 07/08/2025 |
9.70
|
20,000 | 9.40 | 9.90 | 9.40 | 0 | 0 | 0 |
| 06/08/2025 |
9.50
|
9,900 | 9.30 | 9.50 | 9.30 | 0 | 100 | -0.0 |
| 05/08/2025 |
9.30
|
11,500 | 9.80 | 9.80 | 9.20 | 0 | 200 | -0.0 |
| 04/08/2025 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 01/08/2025 |
9.60
|
8,100 | 9.30 | 9.70 | 9.20 | 0 | 0 | 0 |
| 31/07/2025 |
9.60
|
27,200 | 9.30 | 9.60 | 9.30 | 0 | 0 | 0 |
| 30/07/2025 |
9.60
|
9,500 | 9.30 | 9.60 | 9.20 | 100 | 0 | 0.0 |
| 29/07/2025 |
9.80
|
102,700 | 9.90 | 9.90 | 9.20 | 2,100 | 3,000 | -0.0 |
| 28/07/2025 |
10.20
|
72,000 | 9.30 | 10 | 9.30 | 500 | 0 | 0.0 |
| 25/07/2025 |
9.30
|
10,000 | 9 | 9.30 | 9 | 0 | 0 | 0 |
| 24/07/2025 |
9.10
|
9,300 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 23/07/2025 |
9.10
|
10,600 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 22/07/2025 |
9.20
|
15,600 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 21/07/2025 |
9.30
|
4,100 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
| 18/07/2025 |
9.40
|
4,200 | 9.60 | 9.60 | 9.20 | 0 | 0 | 0 |
| 17/07/2025 |
9.50
|
114,600 | 9 | 9.40 | 9 | 0 | 0 | 0 |
| 16/07/2025 |
9
|
5,200 | 9 | 9 | 8.70 | 0 | 0 | 0 |