| 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) |
-0.02 | -0.36% | 2,629,600 | 10,500 | 0.1 |
5.48
5.77
5.77
|
|
2 tháng
(2025-10-06) |
-0.88 | -13.64% | 5,979,500 | 8,400 | 0.0 |
5.48
6.50
5.77
|
|
3 tháng
(2025-09-05) |
-1.26 | -18.45% | 10,305,300 | 45,000 | 0.3 |
5.48
6.83
5.77
|
|
6 tháng
(2025-06-09) |
-0.91 | -14.04% | 39,339,900 | 17,500 | 0.1 |
5.48
7.23
5.77
|
|
12 tháng
(2024-12-09) |
-1.31 | -19.04% | 95,586,000 | -29,452 | 0.1 |
5.48
8.68
5.77
|
|
24 tháng
(2023-12-15) |
-12.78 | -69.65% | 311,414,700 | 118,648 | 2.8 |
5.48
23.20
5.77
|
|
36 tháng
(2022-12-20) |
-2.19 | -28.22% | 351,747,200 | -6,355,296 | -644.5 |
5.48
29.45
5.77
|
|
60 tháng
(2020-12-30) |
-1.61 | -22.46% | 362,181,540 | -6,382,706 | -644.8 |
5.48
29.45
5.77
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
5.65
|
119,700 | 5.82 | 5.82 | 5.60 | 0 | 0 | 0 |
| 04/12/2025 |
5.77
|
336,800 | 5.57 | 5.86 | 5.52 | 0 | 0 | 0 |
| 03/12/2025 |
5.57
|
128,100 | 5.65 | 5.65 | 5.55 | 600 | 0 | 0.0 |
| 02/12/2025 |
5.58
|
251,200 | 5.43 | 5.69 | 5.43 | 0 | 0 | 0 |
| 01/12/2025 |
5.48
|
213,200 | 5.52 | 5.52 | 5.38 | 0 | 0 | 0 |
| 28/11/2025 |
5.52
|
145,000 | 5.50 | 5.54 | 5.45 | 0 | 0 | 0 |
| 27/11/2025 |
5.52
|
116,200 | 5.51 | 5.52 | 5.48 | 0 | 0 | 0 |
| 26/11/2025 |
5.51
|
52,000 | 5.52 | 5.53 | 5.47 | 0 | 0 | 0 |
| 25/11/2025 |
5.52
|
136,100 | 5.57 | 5.58 | 5.42 | 0 | 0 | 0 |
| 24/11/2025 |
5.56
|
125,000 | 5.52 | 5.57 | 5.50 | 0 | 0 | 0 |
| 21/11/2025 |
5.48
|
261,200 | 5.52 | 5.55 | 5.19 | 0 | 0 | 0 |
| 20/11/2025 |
5.57
|
76,800 | 5.56 | 5.59 | 5.52 | 0 | 0 | 0 |
| 19/11/2025 |
5.56
|
138,800 | 5.58 | 5.58 | 5.51 | 0 | 0 | 0 |
| 18/11/2025 |
5.55
|
82,300 | 5.60 | 5.60 | 5.54 | 0 | 0 | 0 |
| 17/11/2025 |
5.58
|
125,400 | 5.60 | 5.64 | 5.52 | 0 | 0 | 0 |
| 14/11/2025 |
5.60
|
124,700 | 5.57 | 5.60 | 5.55 | 0 | 0 | 0 |
| 13/11/2025 |
5.59
|
55,700 | 5.65 | 5.65 | 5.59 | 0 | 0 | 0 |
| 12/11/2025 |
5.65
|
48,600 | 5.68 | 5.69 | 5.55 | 0 | 0 | 0 |
| 11/11/2025 |
5.61
|
153,600 | 5.64 | 5.64 | 5.28 | 5,000 | 100 | 0.0 |
| 10/11/2025 |
5.62
|
55,400 | 5.51 | 5.69 | 5.51 | 0 | 0 | 0 |
| 07/11/2025 |
5.64
|
79,400 | 5.70 | 5.72 | 5.64 | 0 | 0 | 0 |
| 06/11/2025 |
5.70
|
87,800 | 5.62 | 5.75 | 5.58 | 0 | 0 | 0 |
| 05/11/2025 |
5.58
|
60,100 | 5.64 | 5.64 | 5.55 | 5,000 | 0 | 0.0 |
| 04/11/2025 |
5.59
|
113,000 | 5.60 | 5.67 | 5.50 | 0 | 0 | 0 |
| 03/11/2025 |
5.56
|
121,800 | 5.85 | 5.85 | 5.56 | 2,000 | 0 | 0.0 |
| 31/10/2025 |
5.85
|
108,700 | 5.84 | 5.92 | 5.80 | 0 | 0 | 0 |
| 30/10/2025 |
5.83
|
247,400 | 6 | 6 | 5.80 | 0 | 4,000 | -0.0 |
| 29/10/2025 |
5.70
|
128,400 | 5.64 | 5.74 | 5.63 | 0 | 0 | 0 |
| 28/10/2025 |
5.63
|
42,400 | 5.61 | 5.66 | 5.60 | 0 | 0 | 0 |
| 27/10/2025 |
5.61
|
59,200 | 5.70 | 5.70 | 5.60 | 0 | 6,700 | -0.0 |
| 24/10/2025 |
5.60
|
35,900 | 5.70 | 5.73 | 5.60 | 0 | 200 | -0.0 |
| 23/10/2025 |
5.73
|
47,600 | 5.70 | 5.80 | 5.67 | 0 | 0 | 0 |
| 22/10/2025 |
5.67
|
110,500 | 5.60 | 5.68 | 5.58 | 0 | 0 | 0 |
| 21/10/2025 |
5.61
|
105,400 | 5.64 | 5.75 | 5.54 | 0 | 0 | 0 |
| 20/10/2025 |
5.56
|
178,700 | 5.79 | 6.09 | 5.54 | 0 | 0 | 0 |
| 17/10/2025 |
5.79
|
238,100 | 5.77 | 5.79 | 5.66 | 0 | 0 | 0 |
| 16/10/2025 |
5.77
|
479,900 | 6.06 | 6.08 | 5.63 | 5,000 | 0 | 0.0 |
| 15/10/2025 |
6.05
|
82,800 | 6.17 | 6.19 | 6.04 | 1,000 | 0 | 0.0 |
| 14/10/2025 |
6.10
|
339,500 | 6.32 | 6.32 | 6.06 | 0 | 0 | 0 |
| 13/10/2025 |
6.23
|
307,200 | 6.24 | 6.37 | 6.21 | 0 | 0 | 0 |
| 10/10/2025 |
6.42
|
340,900 | 6.41 | 6.43 | 6.32 | 1,000 | 0 | 0.0 |
| 09/10/2025 |
6.44
|
89,400 | 6.41 | 6.50 | 6.40 | 0 | 0 | 0 |
| 08/10/2025 |
6.50
|
144,500 | 6.45 | 6.50 | 6.36 | 0 | 0 | 0 |
| 07/10/2025 |
6.39
|
48,300 | 6.45 | 6.49 | 6.37 | 0 | 0 | 0 |
| 06/10/2025 |
6.45
|
93,300 | 6.27 | 6.48 | 6.27 | 0 | 200 | -0.0 |
| 03/10/2025 |
6.33
|
365,900 | 6.50 | 6.50 | 6.20 | 5,000 | 0 | 0.0 |
| 02/10/2025 |
6.50
|
213,100 | 6.60 | 6.64 | 6.50 | 5,000 | 1,200 | 0.0 |
| 01/10/2025 |
6.60
|
104,200 | 6.61 | 6.61 | 6.55 | 0 | 600 | -0.0 |
| 30/09/2025 |
6.61
|
192,800 | 6.69 | 6.69 | 6.53 | 6,000 | 1,400 | 0.0 |
| 29/09/2025 |
6.65
|
171,900 | 6.61 | 6.72 | 6.60 | 0 | 200 | -0.0 |
| 26/09/2025 |
6.64
|
223,600 | 6.69 | 6.69 | 6.61 | 2,400 | 0 | 0.0 |
| 25/09/2025 |
6.69
|
67,500 | 6.73 | 6.73 | 6.63 | 1,400 | 0 | 0.0 |
| 24/09/2025 |
6.69
|
56,800 | 6.70 | 6.70 | 6.61 | 200 | 0 | 0.0 |
| 23/09/2025 |
6.70
|
111,000 | 6.64 | 6.70 | 6.61 | 0 | 0 | 0 |
| 22/09/2025 |
6.64
|
228,000 | 6.68 | 6.69 | 6.60 | 20,000 | 0 | 0.1 |
| 19/09/2025 |
6.65
|
132,600 | 6.71 | 6.78 | 6.65 | 5,000 | 0 | 0.0 |
| 18/09/2025 |
6.72
|
68,700 | 6.79 | 6.79 | 6.70 | 2,000 | 0 | 0.0 |
| 17/09/2025 |
6.72
|
205,400 | 6.76 | 6.77 | 6.69 | 20,000 | 1,000 | 0.1 |
| 16/09/2025 |
6.71
|
170,300 | 6.85 | 6.85 | 6.71 | 0 | 0 | 0 |
| 15/09/2025 |
6.83
|
147,100 | 6.86 | 6.89 | 6.76 | 0 | 0 | 0 |
| 12/09/2025 |
6.83
|
727,800 | 7.05 | 7.05 | 6.78 | 1,000 | 0 | 0.0 |
| 11/09/2025 |
6.62
|
237,200 | 6.63 | 6.65 | 6.45 | 0 | 0 | 0 |
| 10/09/2025 |
6.63
|
225,800 | 6.69 | 6.72 | 6.53 | 0 | 5,000 | -0.0 |
| 09/09/2025 |
6.68
|
173,400 | 6.68 | 6.75 | 6.65 | 0 | 6,300 | -0.0 |
| 08/09/2025 |
6.68
|
303,100 | 6.85 | 6.85 | 6.66 | 0 | 14,900 | -0.1 |
| 05/09/2025 |
6.83
|
199,600 | 6.92 | 6.98 | 6.81 | 1,200 | 2,000 | -0.0 |
| 04/09/2025 |
6.91
|
506,500 | 6.92 | 7.12 | 6.91 | 7,900 | 10,100 | -0.0 |
| 03/09/2025 |
6.91
|
276,800 | 6.98 | 6.98 | 6.75 | 10,100 | 0 | 0.1 |
| 29/08/2025 |
6.68
|
185,600 | 6.73 | 6.73 | 6.65 | 6,300 | 0 | 0.0 |
| 28/08/2025 |
6.70
|
92,500 | 6.70 | 6.75 | 6.65 | 2,800 | 0 | 0 |
| 27/08/2025 |
6.70
|
212,300 | 6.68 | 6.75 | 6.62 | 0 | 0 | 0 |
| 26/08/2025 |
6.67
|
127,600 | 6.61 | 6.68 | 6.51 | 0 | 0 | 0 |
| 25/08/2025 |
6.57
|
200,200 | 6.73 | 6.73 | 6.48 | 0 | 13,200 | -0.1 |
| 22/08/2025 |
6.43
|
669,900 | 6.70 | 6.72 | 6.40 | 0 | 47,500 | -0.3 |
| 21/08/2025 |
6.70
|
303,800 | 6.80 | 6.80 | 6.68 | 1,000 | 7,600 | -0.0 |
| 20/08/2025 |
6.78
|
855,300 | 7 | 7 | 6.70 | 700 | 0 | 0.0 |
| 19/08/2025 |
7
|
319,500 | 6.89 | 7 | 6.86 | 58,400 | 100 | 0.4 |
| 18/08/2025 |
6.85
|
293,400 | 6.75 | 6.86 | 6.75 | 9,200 | 0 | 0.1 |
| 15/08/2025 |
6.76
|
664,800 | 6.90 | 6.95 | 6.74 | 0 | 0 | 0 |
| 14/08/2025 |
6.90
|
415,000 | 7.01 | 7.05 | 6.81 | 0 | 0 | 0 |
| 13/08/2025 |
6.96
|
450,800 | 7.03 | 7.05 | 6.85 | 0 | 0 | 0 |
| 12/08/2025 |
7.03
|
1,231,500 | 7.06 | 7.29 | 7 | 0 | 200 | -0.0 |
| 11/08/2025 |
7.02
|
564,600 | 6.90 | 7.03 | 6.88 | 0 | 0 | 0 |
| 08/08/2025 |
6.88
|
421,900 | 6.86 | 6.88 | 6.76 | 0 | 0 | 0 |
| 07/08/2025 |
6.78
|
333,500 | 6.87 | 6.88 | 6.75 | 0 | 0 | 0 |
| 06/08/2025 |
6.86
|
266,000 | 6.90 | 6.91 | 6.78 | 0 | 0 | 0 |
| 05/08/2025 |
6.76
|
805,600 | 7.02 | 7.05 | 6.70 | 0 | 0 | 0 |
| 04/08/2025 |
7
|
310,600 | 6.86 | 7 | 6.86 | 0 | 0 | 0 |
| 01/08/2025 |
6.86
|
277,900 | 6.80 | 6.96 | 6.72 | 0 | 0 | 0 |
| 31/07/2025 |
6.78
|
489,600 | 6.89 | 6.89 | 6.75 | 0 | 0 | 0 |
| 30/07/2025 |
6.78
|
638,700 | 6.70 | 6.83 | 6.64 | 0 | 0 | 0 |
| 29/07/2025 |
6.72
|
1,009,800 | 7.23 | 7.23 | 6.72 | 0 | 0 | 0 |
| 28/07/2025 |
7.22
|
584,300 | 7.01 | 7.26 | 7.01 | 0 | 0 | 0 |
| 25/07/2025 |
7.03
|
590,700 | 7.01 | 7.04 | 6.97 | 0 | 20,000 | -0.1 |
| 24/07/2025 |
7.01
|
320,000 | 6.99 | 7.09 | 6.95 | 0 | 0 | 0 |
| 23/07/2025 |
6.98
|
493,100 | 7.06 | 7.13 | 6.94 | 0 | 0 | 0 |
| 22/07/2025 |
7.05
|
460,900 | 6.91 | 7.08 | 6.88 | 0 | 0 | 0 |
| 21/07/2025 |
6.91
|
559,400 | 7.11 | 7.11 | 6.86 | 0 | 0 | 0 |
| 18/07/2025 |
6.96
|
1,162,900 | 7.20 | 7.27 | 6.88 | 0 | 0 | 0 |
| 17/07/2025 |
7.17
|
692,200 | 7.49 | 7.49 | 7.10 | 0 | 600 | -0.0 |
| 16/07/2025 |
7.23
|
1,611,100 | 6.76 | 7.23 | 6.72 | 0 | 14,000 | -0.1 |