| 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) |
-0.20 | -3.72% | 3,199,800 | -24,000 | -0.1 |
5.18
5.39
5.18
|
|
2 tháng
(2025-10-06) |
-0.54 | -9.44% | 8,816,100 | -239,900 | -1.4 |
5.18
5.72
5.18
|
|
3 tháng
(2025-09-05) |
-0.97 | -15.77% | 20,885,000 | -346,300 | -1.8 |
5.18
6.27
5.18
|
|
6 tháng
(2025-06-09) |
-0.17 | -3.18% | 69,372,100 | -221,180 | -0.9 |
5.15
6.44
5.18
|
|
12 tháng
(2024-12-09) |
0.61 | 13.35% | 139,272,100 | -83,320 | 1.3 |
4.26
6.44
5.18
|
|
24 tháng
(2023-12-15) |
-2.84 | -35.41% | 377,877,200 | -705,543 | -3.4 |
4.26
8.90
5.18
|
|
36 tháng
(2022-12-20) |
-0.88 | -14.45% | 628,279,300 | -517,386 | -2.1 |
4.26
10.10
5.18
|
|
60 tháng
(2020-12-30) |
-1.02 | -16.48% | 1,404,778,240 | -920,706 | -11.1 |
3.83
20.61
5.18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
5.17
|
71,800 | 5.19 | 5.20 | 5.17 | 0 | 0 | 0 |
| 04/12/2025 |
5.18
|
100,600 | 5.18 | 5.30 | 5.16 | 0 | 0 | 0 |
| 03/12/2025 |
5.18
|
65,300 | 5.22 | 5.22 | 5.16 | 1,200 | 0 | 0.0 |
| 02/12/2025 |
5.20
|
94,800 | 5.18 | 5.23 | 5 | 0 | 5,300 | -0.0 |
| 01/12/2025 |
5.21
|
49,000 | 5.20 | 5.23 | 5.18 | 0 | 3,100 | -0.0 |
| 28/11/2025 |
5.20
|
43,700 | 5.20 | 5.26 | 5.20 | 0 | 700 | -0.0 |
| 27/11/2025 |
5.22
|
97,400 | 5.25 | 5.25 | 5.18 | 0 | 0 | 0 |
| 26/11/2025 |
5.26
|
133,000 | 5.16 | 5.36 | 5.16 | 0 | 1,500 | -0.0 |
| 25/11/2025 |
5.22
|
152,200 | 5.28 | 5.28 | 5.16 | 2,700 | 6,100 | -0.0 |
| 24/11/2025 |
5.25
|
53,200 | 5.28 | 5.28 | 5.25 | 0 | 200 | -0.0 |
| 21/11/2025 |
5.27
|
186,500 | 5.23 | 5.29 | 5.23 | 400 | 500 | -0.0 |
| 20/11/2025 |
5.28
|
82,700 | 5.27 | 5.35 | 5.22 | 0 | 2,200 | -0.0 |
| 19/11/2025 |
5.27
|
220,500 | 5.22 | 5.35 | 5.22 | 3,500 | 5,900 | -0.0 |
| 18/11/2025 |
5.30
|
110,800 | 5.23 | 5.33 | 5.23 | 2,700 | 0 | 0.0 |
| 17/11/2025 |
5.23
|
180,400 | 5.18 | 5.24 | 5.18 | 26,900 | 100 | 0.1 |
| 14/11/2025 |
5.18
|
207,100 | 5.23 | 5.24 | 5.18 | 3,200 | 0 | 0.0 |
| 13/11/2025 |
5.23
|
181,600 | 5.25 | 5.25 | 5.18 | 1,100 | 800 | 0.0 |
| 12/11/2025 |
5.25
|
186,100 | 5.28 | 5.28 | 5.20 | 5,300 | 0 | 0.0 |
| 11/11/2025 |
5.23
|
78,200 | 5.25 | 5.26 | 5.19 | 0 | 35,600 | -0.2 |
| 10/11/2025 |
5.25
|
248,000 | 5.33 | 5.35 | 5.25 | 200 | 700 | -0.0 |
| 07/11/2025 |
5.33
|
201,700 | 5.38 | 5.44 | 5.32 | 0 | 700 | -0.0 |
| 06/11/2025 |
5.38
|
104,300 | 5.39 | 5.39 | 5.35 | 1,800 | 3,200 | -0.0 |
| 05/11/2025 |
5.39
|
144,000 | 5.38 | 5.41 | 5.34 | 700 | 0 | 0.0 |
| 04/11/2025 |
5.38
|
379,300 | 5.47 | 5.47 | 5.30 | 5,200 | 12,300 | -0.0 |
| 03/11/2025 |
5.38
|
335,000 | 5.45 | 5.46 | 5.34 | 2,000 | 6,100 | -0.0 |
| 31/10/2025 |
5.38
|
334,000 | 5.42 | 5.42 | 5.31 | 800 | 1,900 | -0.0 |
| 30/10/2025 |
5.42
|
138,800 | 5.42 | 5.45 | 5.38 | 0 | 2,500 | -0.0 |
| 29/10/2025 |
5.40
|
100,900 | 5.34 | 5.40 | 5.34 | 12,300 | 0 | 0.1 |
| 28/10/2025 |
5.34
|
127,400 | 5.26 | 5.35 | 5.22 | 3,600 | 0 | 0.0 |
| 27/10/2025 |
5.26
|
160,900 | 5.24 | 5.34 | 5.24 | 3,200 | 200 | 0.0 |
| 24/10/2025 |
5.24
|
244,800 | 5.30 | 5.30 | 5.17 | 500 | 6,400 | -0.0 |
| 23/10/2025 |
5.30
|
157,700 | 5.36 | 5.37 | 5.28 | 6,200 | 100 | 0.0 |
| 22/10/2025 |
5.28
|
332,700 | 5.24 | 5.30 | 5.22 | 200 | 0 | 0.0 |
| 21/10/2025 |
5.24
|
263,800 | 5.20 | 5.30 | 5.11 | 15,400 | 0 | 0.1 |
| 20/10/2025 |
5.25
|
462,400 | 5.47 | 5.48 | 5.25 | 6,000 | 23,800 | -0.1 |
| 17/10/2025 |
5.48
|
499,000 | 5.50 | 5.55 | 5.45 | 26,500 | 0 | 0.1 |
| 16/10/2025 |
5.49
|
305,600 | 5.39 | 5.58 | 5.39 | 0 | 0 | 0 |
| 15/10/2025 |
5.46
|
290,300 | 5.50 | 5.50 | 5.40 | 0 | 3,000 | -0.0 |
| 14/10/2025 |
5.46
|
461,400 | 5.53 | 5.61 | 5.45 | 0 | 37,800 | -0.2 |
| 13/10/2025 |
5.52
|
317,000 | 5.53 | 5.59 | 5.52 | 23,800 | 55,800 | -0.2 |
| 10/10/2025 |
5.66
|
223,400 | 5.62 | 5.69 | 5.62 | 0 | 40,300 | -0.2 |
| 09/10/2025 |
5.64
|
142,800 | 5.70 | 5.71 | 5.60 | 0 | 0 | 0 |
| 08/10/2025 |
5.68
|
273,900 | 5.70 | 5.73 | 5.59 | 7,300 | 58,400 | -0.3 |
| 07/10/2025 |
5.69
|
156,900 | 5.75 | 5.75 | 5.65 | 0 | 28,700 | -0.2 |
| 06/10/2025 |
5.72
|
287,600 | 5.69 | 5.77 | 5.56 | 200 | 58,900 | -0.3 |
| 03/10/2025 |
5.45
|
254,900 | 5.59 | 5.59 | 5.40 | 6,800 | 49,200 | -0.2 |
| 02/10/2025 |
5.52
|
256,900 | 5.76 | 5.76 | 5.52 | 0 | 37,300 | -0.2 |
| 01/10/2025 |
5.72
|
124,500 | 5.79 | 5.79 | 5.69 | 0 | 25,400 | -0.1 |
| 30/09/2025 |
5.70
|
287,500 | 5.79 | 5.89 | 5.58 | 0 | 56,900 | -0.3 |
| 29/09/2025 |
5.77
|
543,000 | 5.92 | 5.95 | 5.77 | 6,400 | 55,000 | -0.3 |
| 26/09/2025 |
5.92
|
308,500 | 5.93 | 6.05 | 5.91 | 11,900 | 29,300 | -0.1 |
| 25/09/2025 |
5.93
|
249,800 | 5.98 | 5.98 | 5.90 | 35,100 | 28,300 | 0.0 |
| 24/09/2025 |
5.91
|
232,600 | 5.82 | 5.94 | 5.78 | 35,600 | 28,900 | 0.0 |
| 23/09/2025 |
5.81
|
296,600 | 5.90 | 5.99 | 5.81 | 2,100 | 37,900 | -0.2 |
| 22/09/2025 |
5.93
|
749,900 | 6.15 | 6.15 | 5.78 | 44,900 | 132,200 | -0.5 |
| 19/09/2025 |
6.18
|
330,700 | 6.35 | 6.35 | 6.10 | 6,400 | 63,900 | -0.4 |
| 18/09/2025 |
6.21
|
561,300 | 6.19 | 6.27 | 6.05 | 37,600 | 216,500 | -1.1 |
| 17/09/2025 |
6.18
|
1,662,700 | 6.16 | 6.49 | 6.09 | 276,000 | 59,600 | 1.4 |
| 16/09/2025 |
6.14
|
537,300 | 6.28 | 6.30 | 6.10 | 56,000 | 68,600 | -0.1 |
| 15/09/2025 |
6.27
|
1,408,000 | 6.15 | 6.28 | 6.10 | 303,100 | 34,700 | 1.7 |
| 12/09/2025 |
6.10
|
900,600 | 6.14 | 6.30 | 6.09 | 224,100 | 79,700 | 0.9 |
| 11/09/2025 |
6
|
651,500 | 5.88 | 6 | 5.75 | 37,700 | 112,900 | -0.4 |
| 10/09/2025 |
5.94
|
330,600 | 6.18 | 6.18 | 5.90 | 10,000 | 112,200 | -0.6 |
| 09/09/2025 |
5.99
|
384,600 | 5.90 | 6.06 | 5.84 | 5,300 | 117,900 | -0.7 |
| 08/09/2025 |
5.99
|
901,800 | 6.17 | 6.24 | 5.80 | 190,400 | 51,700 | 0.8 |
| 05/09/2025 |
6.15
|
1,095,600 | 6.42 | 6.45 | 6.15 | 24,800 | 22,500 | 0.0 |
| 04/09/2025 |
6.30
|
1,618,600 | 6 | 6.30 | 5.86 | 281,700 | 500 | 1.7 |
| 03/09/2025 |
5.89
|
835,200 | 5.73 | 6.02 | 5.71 | 94,900 | 24,600 | 0.4 |
| 29/08/2025 |
5.70
|
536,400 | 5.66 | 5.93 | 5.60 | 22,600 | 62,100 | -0.2 |
| 28/08/2025 |
5.65
|
259,600 | 5.63 | 5.70 | 5.61 | 8,300 | 17,900 | 0 |
| 27/08/2025 |
5.63
|
423,400 | 5.77 | 5.78 | 5.57 | 25,700 | 65,000 | -0.2 |
| 26/08/2025 |
5.68
|
279,700 | 5.50 | 5.69 | 5.50 | 4,900 | 18,900 | -0.1 |
| 25/08/2025 |
5.50
|
509,300 | 5.72 | 5.72 | 5.50 | 11,700 | 72,200 | -0.3 |
| 22/08/2025 |
5.57
|
905,700 | 5.81 | 5.81 | 5.55 | 35,000 | 272,200 | -1.3 |
| 21/08/2025 |
5.88
|
1,000,000 | 6.16 | 6.16 | 5.88 | 0 | 123,400 | -0.7 |
| 20/08/2025 |
6.09
|
791,100 | 6.32 | 6.32 | 6 | 17,600 | 73,600 | -0.3 |
| 19/08/2025 |
6.27
|
1,044,200 | 6.24 | 6.32 | 6.21 | 276,800 | 9,700 | 1.7 |
| 18/08/2025 |
6.23
|
713,600 | 6.37 | 6.37 | 6.15 | 24,000 | 13,200 | 0.1 |
| 15/08/2025 |
6.19
|
1,138,200 | 6.28 | 6.45 | 6.16 | 35,500 | 48,600 | -0.1 |
| 14/08/2025 |
6.23
|
1,034,800 | 6.25 | 6.30 | 6.19 | 0 | 15,100 | -0.1 |
| 13/08/2025 |
6.25
|
1,064,300 | 6.32 | 6.39 | 6.18 | 63,200 | 21,500 | 0.3 |
| 12/08/2025 |
6.32
|
841,300 | 6.38 | 6.48 | 6.28 | 82,200 | 300 | 0.5 |
| 11/08/2025 |
6.30
|
1,290,400 | 6.40 | 6.40 | 6.22 | 10,400 | 30,600 | -0.1 |
| 08/08/2025 |
6.30
|
1,164,600 | 6.55 | 6.55 | 6.20 | 5,200 | 112,200 | -0.7 |
| 07/08/2025 |
6.44
|
1,315,500 | 6.29 | 6.48 | 6.28 | 90,400 | 0 | 0.6 |
| 06/08/2025 |
6.29
|
674,000 | 6.28 | 6.45 | 6.24 | 16,200 | 500 | 0.1 |
| 05/08/2025 |
6.20
|
2,331,100 | 6.35 | 6.55 | 6 | 171,300 | 35,200 | 0.9 |
| 04/08/2025 |
6.31
|
874,600 | 6.38 | 6.39 | 6.28 | 32,100 | 0 | 0.2 |
| 01/08/2025 |
6.39
|
1,496,300 | 6.68 | 6.70 | 6.37 | 4,200 | 69,900 | -0.4 |
| 31/07/2025 |
6.40
|
2,752,600 | 6.12 | 6.40 | 5.99 | 56,000 | 30,000 | 0.2 |
| 30/07/2025 |
5.99
|
994,200 | 6.26 | 6.26 | 5.81 | 1,400 | 34,400 | -0.2 |
| 29/07/2025 |
5.94
|
1,157,900 | 6.40 | 6.49 | 5.94 | 12,700 | 30,200 | -0.1 |
| 28/07/2025 |
6.30
|
1,791,600 | 6.20 | 6.32 | 6.05 | 119,800 | 39,900 | 0.5 |
| 25/07/2025 |
6.02
|
861,600 | 5.97 | 6.12 | 5.94 | 25,700 | 6,000 | 0.1 |
| 24/07/2025 |
5.97
|
475,500 | 6.12 | 6.12 | 5.95 | 5,800 | 11,600 | -0.0 |
| 23/07/2025 |
5.97
|
1,225,000 | 5.95 | 6.21 | 5.94 | 46,800 | 29,500 | 0.1 |
| 22/07/2025 |
5.96
|
787,800 | 5.92 | 5.99 | 5.88 | 18,700 | 200 | 0.1 |
| 21/07/2025 |
5.92
|
753,800 | 5.99 | 6.15 | 5.92 | 9,800 | 18,000 | -0.1 |
| 18/07/2025 |
5.92
|
932,300 | 5.87 | 5.99 | 5.87 | 42,300 | 13,300 | 0.2 |
| 17/07/2025 |
5.86
|
1,300,500 | 6.10 | 6.18 | 5.80 | 0 | 15,300 | -0.1 |
| 16/07/2025 |
5.98
|
588,900 | 6.09 | 6.16 | 5.97 | 0 | 30,500 | -0.2 |