| 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) |
0.40 | 5.88% | 4,954,400 | -6,300 | -0.0 |
6.70
7.20
7.10
|
|
2 tháng
(2025-10-06) |
-0.80 | -10% | 12,347,100 | 11,400 | 0.1 |
6.50
8.20
7.10
|
|
3 tháng
(2025-09-05) |
-2 | -21.74% | 16,766,600 | -488,100 | -4.1 |
6.50
9.20
7.10
|
|
6 tháng
(2025-06-09) |
-1.30 | -15.29% | 74,895,900 | -751,800 | -6.5 |
6.50
10.20
7.10
|
|
12 tháng
(2024-12-09) |
-2.50 | -25.77% | 155,255,365 | -159,700 | -2.6 |
6.40
10.40
7.10
|
|
24 tháng
(2023-12-15) |
-2.70 | -27.27% | 209,750,531 | -13,377 | -1.3 |
6.40
11.80
7.10
|
|
36 tháng
(2022-12-20) |
-1.80 | -20% | 314,289,470 | 3,343 | -1.1 |
6.40
17.30
7.10
|
|
60 tháng
(2020-12-30) |
-1 | -12.25% | 390,734,201 | 3,941 | -0.9 |
6.40
59.32
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
7.10
|
168,300 | 7.10 | 7.10 | 7 | 2,000 | 0 | 0 |
| 04/12/2025 |
7.10
|
282,800 | 7.10 | 7.20 | 7 | 2,200 | 0 | 0.0 |
| 03/12/2025 |
7.20
|
127,700 | 7.10 | 7.20 | 7 | 600 | 0 | 0.0 |
| 02/12/2025 |
7.10
|
179,700 | 7.10 | 7.10 | 6.90 | 0 | 6,300 | -0.0 |
| 01/12/2025 |
7
|
208,600 | 7.20 | 7.20 | 7 | 0 | 20,900 | -0.1 |
| 28/11/2025 |
7.20
|
284,100 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
| 27/11/2025 |
7.10
|
279,100 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 26/11/2025 |
7
|
181,500 | 6.80 | 7 | 6.70 | 16,900 | 0 | 0.1 |
| 25/11/2025 |
6.80
|
293,600 | 6.90 | 6.90 | 6.70 | 0 | 16,800 | -0.1 |
| 24/11/2025 |
6.90
|
119,300 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 21/11/2025 |
6.90
|
281,900 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 20/11/2025 |
7
|
219,000 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
| 19/11/2025 |
7
|
187,700 | 7 | 7.10 | 6.90 | 0 | 7,700 | -0.1 |
| 18/11/2025 |
7.10
|
308,700 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
| 17/11/2025 |
7
|
313,500 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
| 14/11/2025 |
6.90
|
183,200 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 13/11/2025 |
6.90
|
280,400 | 6.90 | 6.90 | 6.70 | 6,400 | 0 | 0.0 |
| 12/11/2025 |
6.90
|
172,800 | 6.90 | 6.90 | 6.70 | 34,200 | 0 | 0.2 |
| 11/11/2025 |
6.80
|
272,800 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 10/11/2025 |
6.70
|
177,100 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 07/11/2025 |
6.70
|
371,500 | 6.60 | 6.70 | 6.50 | 0 | 22,400 | -0.1 |
| 06/11/2025 |
6.70
|
146,900 | 6.80 | 6.80 | 6.60 | 0 | 12,700 | -0.1 |
| 05/11/2025 |
6.80
|
100,000 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 04/11/2025 |
6.80
|
265,300 | 6.70 | 6.80 | 6.50 | 22,400 | 0 | 0.2 |
| 03/11/2025 |
6.80
|
184,400 | 6.90 | 6.90 | 6.60 | 0 | 10,200 | -0.1 |
| 31/10/2025 |
6.90
|
211,900 | 6.70 | 6.90 | 6.70 | 12,400 | 0 | 0.1 |
| 30/10/2025 |
6.90
|
264,500 | 7 | 7 | 6.70 | 0 | 11,500 | -0.1 |
| 29/10/2025 |
7
|
441,200 | 6.60 | 7.10 | 6.60 | 0 | 0 | 0 |
| 28/10/2025 |
6.60
|
288,700 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 27/10/2025 |
6.50
|
567,800 | 6.50 | 6.60 | 6.40 | 0 | 5,000 | -0.0 |
| 24/10/2025 |
6.60
|
554,700 | 6.60 | 6.70 | 6.40 | 22,000 | 20,000 | 0.0 |
| 23/10/2025 |
6.60
|
308,200 | 6.70 | 6.80 | 6.60 | 0 | 2,400 | -0.0 |
| 22/10/2025 |
6.70
|
446,800 | 6.80 | 7 | 6.60 | 0 | 0 | 0 |
| 21/10/2025 |
6.70
|
1,645,200 | 7.10 | 7.40 | 6.60 | 30,000 | 0 | 0.2 |
| 20/10/2025 |
7.30
|
371,100 | 7.70 | 7.90 | 7.10 | 2,400 | 14,000 | -0.1 |
| 17/10/2025 |
7.80
|
188,300 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
| 16/10/2025 |
7.60
|
271,900 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 15/10/2025 |
7.70
|
151,800 | 7.80 | 7.80 | 7.60 | 0 | 2,600 | -0.0 |
| 14/10/2025 |
7.80
|
436,100 | 8 | 8.10 | 7.70 | 0 | 9,600 | -0.1 |
| 13/10/2025 |
8
|
314,100 | 8 | 8 | 7.80 | 1,300 | 0 | 0.0 |
| 10/10/2025 |
8.10
|
114,700 | 8.10 | 8.20 | 8 | 9,600 | 0 | 0.1 |
| 09/10/2025 |
8.10
|
95,000 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 08/10/2025 |
7.90
|
153,900 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
| 07/10/2025 |
8.20
|
281,300 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 06/10/2025 |
8
|
101,100 | 7.90 | 8.10 | 7.90 | 15,300 | 0 | 0.1 |
| 03/10/2025 |
7.80
|
487,600 | 8 | 8 | 7.60 | 0 | 44,200 | -0.3 |
| 02/10/2025 |
8
|
162,500 | 8.10 | 8.30 | 8 | 0 | 24,700 | -0.2 |
| 01/10/2025 |
8.30
|
64,200 | 8.20 | 8.30 | 8.10 | 0 | 14,300 | -0.1 |
| 30/09/2025 |
8.30
|
267,300 | 8.40 | 8.50 | 8.10 | 0 | 39,900 | -0.3 |
| 29/09/2025 |
8.40
|
202,800 | 8.40 | 8.50 | 8.30 | 3,000 | 37,800 | -0.3 |
| 26/09/2025 |
8.40
|
68,500 | 8.50 | 8.60 | 8.40 | 0 | 19,900 | -0.2 |
| 25/09/2025 |
8.50
|
318,100 | 8.60 | 8.70 | 8.40 | 0 | 53,800 | -0.5 |
| 24/09/2025 |
8.60
|
96,200 | 8.40 | 8.60 | 8.40 | 0 | 22,500 | -0.2 |
| 23/09/2025 |
8.50
|
173,600 | 8.50 | 8.60 | 8.30 | 0 | 35,600 | -0.3 |
| 22/09/2025 |
8.50
|
252,600 | 8.90 | 8.90 | 8.40 | 4,800 | 78,000 | -0.6 |
| 19/09/2025 |
8.80
|
67,400 | 8.80 | 8.80 | 8.70 | 0 | 20,400 | -0.2 |
| 18/09/2025 |
8.90
|
118,700 | 8.90 | 8.90 | 8.70 | 0 | 25,600 | -0.2 |
| 17/09/2025 |
8.90
|
152,300 | 9 | 9.10 | 8.80 | 0 | 5,000 | -0.0 |
| 16/09/2025 |
9
|
185,400 | 8.90 | 9.20 | 8.80 | 14,500 | 0 | 0.1 |
| 15/09/2025 |
8.90
|
218,500 | 9 | 9.10 | 8.90 | 4,000 | 10,400 | -0.1 |
| 12/09/2025 |
9
|
148,100 | 8.70 | 9 | 8.70 | 24,800 | 800 | 0.2 |
| 11/09/2025 |
8.70
|
137,100 | 8.70 | 8.80 | 8.40 | 7,100 | 34,400 | -0.2 |
| 10/09/2025 |
8.60
|
131,000 | 8.70 | 8.70 | 8.50 | 100 | 4,500 | -0.0 |
| 09/09/2025 |
8.60
|
395,600 | 8.60 | 8.80 | 8.50 | 5,300 | 20,500 | -0.1 |
| 08/09/2025 |
8.60
|
396,200 | 9 | 9 | 8.60 | 0 | 98,600 | -0.9 |
| 05/09/2025 |
9.20
|
375,800 | 9.20 | 9.30 | 9 | 31,700 | 3,900 | 0.3 |
| 04/09/2025 |
9.20
|
256,600 | 9.30 | 9.30 | 9 | 23,400 | 0 | 0.2 |
| 03/09/2025 |
9.20
|
301,400 | 9.30 | 9.30 | 9 | 71,600 | 0 | 0.6 |
| 29/08/2025 |
9
|
244,200 | 9 | 9.30 | 9 | 9,400 | 10,700 | -0.0 |
| 28/08/2025 |
9.20
|
219,300 | 8.30 | 9.20 | 8.30 | 8,200 | 13,000 | 0 |
| 27/08/2025 |
9.10
|
531,700 | 9.30 | 9.30 | 9 | 9,400 | 14,700 | -0.0 |
| 26/08/2025 |
9.10
|
256,600 | 9 | 9.10 | 8.80 | 5,200 | 60,300 | -0.5 |
| 25/08/2025 |
9
|
252,700 | 9.10 | 9.20 | 8.60 | 4,200 | 61,700 | -0.5 |
| 22/08/2025 |
9.10
|
962,400 | 9.40 | 9.50 | 8.80 | 9,000 | 164,400 | -1.4 |
| 21/08/2025 |
9.70
|
376,200 | 9.70 | 9.70 | 9.40 | 3,700 | 22,100 | -0.2 |
| 20/08/2025 |
9.60
|
1,051,300 | 10 | 10 | 9.30 | 105,600 | 128,500 | -0.2 |
| 19/08/2025 |
10
|
666,900 | 10.20 | 10.40 | 10 | 28,600 | 1,000 | 0.3 |
| 18/08/2025 |
10.20
|
1,036,800 | 9.70 | 10.40 | 9.60 | 290,700 | 37,400 | 2.6 |
| 15/08/2025 |
9.80
|
764,700 | 10.20 | 10.20 | 9.70 | 0 | 242,000 | -2.4 |
| 14/08/2025 |
10.20
|
1,091,000 | 9.80 | 10.60 | 9.70 | 50,800 | 93,100 | -0.5 |
| 13/08/2025 |
9.80
|
839,200 | 9.50 | 10.10 | 9.50 | 41,100 | 61,900 | -0.2 |
| 12/08/2025 |
9.80
|
405,500 | 9.80 | 9.80 | 9.50 | 11,700 | 34,900 | -0.2 |
| 11/08/2025 |
9.80
|
714,300 | 9.50 | 9.90 | 9.50 | 55,600 | 0 | 0.5 |
| 08/08/2025 |
9.50
|
485,400 | 9.50 | 9.60 | 9.30 | 30,000 | 48,000 | -0.2 |
| 07/08/2025 |
9.60
|
1,046,100 | 9.70 | 9.90 | 9.30 | 80,300 | 57,100 | 0.2 |
| 06/08/2025 |
9.60
|
556,700 | 9.40 | 9.80 | 9.30 | 7,200 | 53,400 | -0.4 |
| 05/08/2025 |
9.30
|
2,333,700 | 9.20 | 10.10 | 8.50 | 104,500 | 166,000 | -0.6 |
| 04/08/2025 |
9.20
|
818,300 | 9.30 | 9.40 | 9 | 86,000 | 500 | 0.8 |
| 01/08/2025 |
9.40
|
1,615,600 | 9 | 9.60 | 9 | 87,700 | 65,800 | 0.2 |
| 31/07/2025 |
8.90
|
2,995,500 | 8.30 | 8.90 | 8.30 | 137,600 | 123,200 | 0.1 |
| 30/07/2025 |
8.10
|
650,900 | 8.20 | 8.30 | 8 | 27,900 | 88,400 | -0.5 |
| 29/07/2025 |
8.10
|
1,226,900 | 8.80 | 9 | 8.10 | 97,100 | 117,000 | -0.2 |
| 28/07/2025 |
8.80
|
1,681,500 | 8.10 | 8.80 | 8 | 139,800 | 0 | 1.2 |
| 25/07/2025 |
8
|
586,800 | 8.20 | 8.20 | 8 | 41,800 | 25,000 | 0.1 |
| 24/07/2025 |
8.10
|
1,423,400 | 8.30 | 8.40 | 8.10 | 48,600 | 41,800 | 0.1 |
| 23/07/2025 |
8.30
|
1,135,900 | 8.40 | 8.60 | 8.20 | 98,200 | 138,100 | -0.3 |
| 22/07/2025 |
8.40
|
1,179,000 | 8.30 | 8.40 | 8.20 | 27,600 | 42,800 | -0.1 |
| 21/07/2025 |
8.40
|
1,068,800 | 8.70 | 8.70 | 8.30 | 0 | 17,100 | -0.1 |
| 18/07/2025 |
8.60
|
3,237,400 | 8.40 | 8.70 | 8.20 | 336,300 | 80,900 | 2.1 |
| 17/07/2025 |
8.20
|
1,445,400 | 8.10 | 8.50 | 8.10 | 207,300 | 41,200 | 1.4 |
| 16/07/2025 |
8.10
|
1,212,100 | 8.20 | 8.20 | 8 | 26,300 | 36,100 | -0.1 |