| 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) |
-0.42 | -6.46% | 4,152,700 | 34,800 | 0.2 |
6.08
6.50
6.15
|
|
2 tháng
(2025-10-06) |
-2.32 | -27.62% | 16,772,700 | 101,600 | 0.7 |
6.08
8.40
6.15
|
|
3 tháng
(2025-09-05) |
-3.01 | -33.11% | 23,411,700 | -40,700 | -0.5 |
6.08
9.09
6.15
|
|
6 tháng
(2025-06-09) |
-2.30 | -27.45% | 96,892,200 | 90,200 | -0.6 |
6.08
10.05
6.15
|
|
12 tháng
(2024-12-09) |
-6.32 | -50.97% | 142,037,100 | 204,966 | -0.6 |
6.08
13.10
6.15
|
|
24 tháng
(2023-12-15) |
-9.63 | -61.31% | 326,064,100 | 270,202 | 0.3 |
6.08
18.10
6.15
|
|
36 tháng
(2022-12-20) |
-7.71 | -55.92% | 792,075,100 | 245,902 | 6.9 |
6.08
21.81
6.15
|
|
60 tháng
(2020-12-30) |
-4.06 | -40.06% | 1,212,808,600 | -568,061 | -22.2 |
6.08
52.10
6.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
6.15
|
94,800 | 6.15 | 6.18 | 6.12 | 100 | 0 | 0 |
| 04/12/2025 |
6.15
|
98,600 | 6.11 | 6.19 | 6.08 | 1,700 | 0 | 0.0 |
| 03/12/2025 |
6.08
|
149,600 | 6.07 | 6.12 | 6.05 | 31,400 | 0 | 0.2 |
| 02/12/2025 |
6.08
|
308,500 | 6.20 | 6.20 | 5.94 | 100 | 27,300 | -0.2 |
| 01/12/2025 |
6.20
|
133,600 | 6.16 | 6.28 | 6.15 | 0 | 4,700 | -0.0 |
| 28/11/2025 |
6.24
|
138,700 | 6.26 | 6.29 | 6.20 | 0 | 0 | 0 |
| 27/11/2025 |
6.26
|
91,100 | 6.31 | 6.31 | 6.23 | 4,800 | 0 | 0.0 |
| 26/11/2025 |
6.27
|
257,000 | 6.20 | 6.31 | 6.10 | 28,100 | 10,400 | 0.1 |
| 25/11/2025 |
6.20
|
220,800 | 6.22 | 6.32 | 6.20 | 0 | 6,200 | -0.0 |
| 24/11/2025 |
6.32
|
104,900 | 6.37 | 6.37 | 6.30 | 0 | 0 | 0 |
| 21/11/2025 |
6.37
|
86,200 | 6.43 | 6.43 | 6.30 | 0 | 20,400 | -0.1 |
| 20/11/2025 |
6.43
|
223,700 | 6.51 | 6.52 | 6.30 | 5,400 | 21,900 | -0.1 |
| 19/11/2025 |
6.45
|
218,400 | 6.40 | 6.55 | 6.38 | 17,000 | 0 | 0.1 |
| 18/11/2025 |
6.38
|
273,300 | 6.34 | 6.39 | 6.32 | 0 | 0 | 0 |
| 17/11/2025 |
6.34
|
232,500 | 6.40 | 6.44 | 6.34 | 6,300 | 2,400 | 0.0 |
| 14/11/2025 |
6.45
|
154,100 | 6.36 | 6.49 | 6.36 | 0 | 0 | 0 |
| 13/11/2025 |
6.34
|
228,000 | 6.25 | 6.39 | 6.25 | 40,500 | 0 | 0.3 |
| 12/11/2025 |
6.25
|
206,100 | 6.26 | 6.29 | 6.20 | 6,400 | 0 | 0.0 |
| 11/11/2025 |
6.25
|
95,000 | 6.33 | 6.33 | 6.20 | 2,600 | 100 | 0.0 |
| 10/11/2025 |
6.22
|
190,900 | 6.34 | 6.39 | 6.20 | 15,300 | 400 | 0.1 |
| 07/11/2025 |
6.35
|
166,700 | 6.46 | 6.47 | 6.35 | 6,400 | 38,700 | -0.2 |
| 06/11/2025 |
6.43
|
107,800 | 6.50 | 6.50 | 6.38 | 7,700 | 0 | 0.0 |
| 05/11/2025 |
6.50
|
108,900 | 6.52 | 6.52 | 6.37 | 0 | 100 | -0.0 |
| 04/11/2025 |
6.50
|
456,900 | 6.45 | 6.50 | 6.08 | 45,900 | 50,500 | -0.0 |
| 03/11/2025 |
6.45
|
1,084,400 | 6.92 | 6.93 | 6.45 | 1,800 | 12,500 | -0.1 |
| 31/10/2025 |
6.93
|
489,100 | 7 | 7.05 | 6.80 | 0 | 56,800 | -0.4 |
| 30/10/2025 |
7.07
|
1,959,300 | 7.61 | 7.65 | 7.07 | 44,700 | 160,000 | -0.8 |
| 29/10/2025 |
7.60
|
288,500 | 7.45 | 7.65 | 7.42 | 32,900 | 0 | 0.2 |
| 28/10/2025 |
7.41
|
286,100 | 7.09 | 7.50 | 6.97 | 18,000 | 0 | 0.1 |
| 27/10/2025 |
7.09
|
213,400 | 7.32 | 7.32 | 7.08 | 20,000 | 0 | 0.1 |
| 24/10/2025 |
7.21
|
285,100 | 7.48 | 7.49 | 7.18 | 24,300 | 0 | 0.2 |
| 23/10/2025 |
7.33
|
248,500 | 7.50 | 7.50 | 7.27 | 58,800 | 12,100 | 0.3 |
| 22/10/2025 |
7.32
|
343,400 | 7.70 | 7.85 | 7.26 | 26,100 | 35,600 | -0.1 |
| 21/10/2025 |
7.66
|
466,200 | 7.72 | 7.83 | 7.41 | 41,900 | 2,900 | 0.3 |
| 20/10/2025 |
7.40
|
1,153,200 | 7.50 | 7.77 | 7.30 | 12,100 | 10,000 | 0.0 |
| 17/10/2025 |
7.27
|
489,000 | 6.91 | 7.27 | 6.85 | 37,100 | 1,500 | 0.2 |
| 16/10/2025 |
6.80
|
1,196,600 | 7.20 | 7.24 | 6.70 | 25,200 | 14,200 | 0.1 |
| 15/10/2025 |
7.20
|
673,600 | 7.52 | 7.55 | 7.20 | 6,500 | 22,900 | -0.1 |
| 14/10/2025 |
7.56
|
364,700 | 7.61 | 7.75 | 7.53 | 100 | 0 | 0.0 |
| 13/10/2025 |
7.55
|
751,200 | 7.82 | 7.85 | 7.50 | 18,400 | 0 | 0.1 |
| 10/10/2025 |
7.89
|
957,400 | 7.93 | 8.06 | 7.64 | 36,100 | 0 | 0.3 |
| 09/10/2025 |
8.10
|
486,800 | 8.24 | 8.28 | 8.05 | 0 | 0 | 0 |
| 08/10/2025 |
8.23
|
228,900 | 8.39 | 8.39 | 8.19 | 0 | 0 | 0 |
| 07/10/2025 |
8.25
|
299,900 | 8.41 | 8.47 | 8.20 | 0 | 0 | 0 |
| 06/10/2025 |
8.40
|
354,700 | 8.40 | 8.45 | 8.39 | 1,800 | 10,500 | -0.1 |
| 03/10/2025 |
8.40
|
219,800 | 8.62 | 8.62 | 8.39 | 200 | 100 | 0.0 |
| 02/10/2025 |
8.56
|
315,400 | 8.66 | 8.69 | 8.56 | 0 | 5,400 | -0.0 |
| 01/10/2025 |
8.69
|
178,900 | 8.73 | 8.73 | 8.66 | 400 | 1,100 | -0.0 |
| 30/09/2025 |
8.69
|
377,100 | 8.75 | 8.75 | 8.50 | 0 | 89,400 | -0.8 |
| 29/09/2025 |
8.75
|
244,100 | 8.71 | 8.77 | 8.68 | 0 | 0 | 0 |
| 26/09/2025 |
8.70
|
112,300 | 8.80 | 8.90 | 8.65 | 1,700 | 0 | 0.0 |
| 25/09/2025 |
8.80
|
351,100 | 8.65 | 8.80 | 8.65 | 74,200 | 0 | 0.6 |
| 24/09/2025 |
8.63
|
235,100 | 8.67 | 8.70 | 8.59 | 5,600 | 8,000 | -0.0 |
| 23/09/2025 |
8.67
|
168,900 | 8.68 | 8.71 | 8.60 | 700 | 5,500 | -0.0 |
| 22/09/2025 |
8.63
|
284,300 | 8.72 | 8.72 | 8.53 | 2,000 | 53,000 | -0.4 |
| 19/09/2025 |
8.67
|
155,500 | 8.67 | 8.75 | 8.65 | 8,000 | 17,200 | -0.1 |
| 18/09/2025 |
8.67
|
378,500 | 8.79 | 8.81 | 8.60 | 5,400 | 85,900 | -0.7 |
| 17/09/2025 |
8.78
|
286,300 | 8.86 | 8.86 | 8.75 | 6,900 | 32,800 | -0.2 |
| 16/09/2025 |
8.86
|
287,100 | 9.08 | 9.08 | 8.85 | 13,600 | 21,200 | -0.1 |
| 15/09/2025 |
8.98
|
541,700 | 8.78 | 9.02 | 8.78 | 82,300 | 6,600 | 0.7 |
| 12/09/2025 |
8.78
|
323,000 | 8.70 | 8.85 | 8.70 | 79,200 | 1,200 | 0.7 |
| 11/09/2025 |
8.69
|
651,700 | 8.71 | 8.73 | 8.50 | 21,800 | 47,800 | -0.2 |
| 10/09/2025 |
8.72
|
250,800 | 8.77 | 8.77 | 8.63 | 4,900 | 900 | 0.0 |
| 09/09/2025 |
8.70
|
412,900 | 8.80 | 8.88 | 8.61 | 8,800 | 74,900 | -0.6 |
| 08/09/2025 |
8.80
|
502,900 | 9.06 | 9.07 | 8.75 | 6,400 | 5,100 | 0.0 |
| 05/09/2025 |
9.09
|
361,600 | 9.33 | 9.33 | 9.09 | 5,400 | 13,700 | -0.1 |
| 04/09/2025 |
9.22
|
617,800 | 9.03 | 9.29 | 9.03 | 107,400 | 0 | 1.0 |
| 03/09/2025 |
9.06
|
379,200 | 9.18 | 9.18 | 9.02 | 0 | 1,000 | -0.0 |
| 29/08/2025 |
9.05
|
630,500 | 8.84 | 9.20 | 8.76 | 6,700 | 500 | 0.1 |
| 28/08/2025 |
8.81
|
206,700 | 8.87 | 8.87 | 8.77 | 4,000 | 300 | 0 |
| 27/08/2025 |
8.81
|
227,300 | 8.88 | 8.95 | 8.80 | 2,300 | 59,700 | -0.5 |
| 26/08/2025 |
8.89
|
256,700 | 8.58 | 8.89 | 8.55 | 7,100 | 24,200 | -0.1 |
| 25/08/2025 |
8.60
|
309,700 | 8.79 | 8.81 | 8.55 | 6,400 | 13,900 | -0.1 |
| 22/08/2025 |
8.65
|
797,800 | 8.88 | 8.88 | 8.53 | 28,500 | 52,200 | -0.2 |
| 21/08/2025 |
8.97
|
828,500 | 9.19 | 9.19 | 8.80 | 6,200 | 73,000 | -0.6 |
| 20/08/2025 |
9.13
|
1,033,000 | 9.46 | 9.46 | 9 | 61,400 | 147,300 | -0.8 |
| 19/08/2025 |
9.41
|
650,200 | 9.30 | 9.64 | 9.21 | 68,100 | 69,700 | -0.0 |
| 18/08/2025 |
9.16
|
661,000 | 9.29 | 9.30 | 9.12 | 82,800 | 61,400 | 0.2 |
| 15/08/2025 |
9.29
|
1,320,500 | 9.68 | 9.70 | 9.25 | 146,800 | 218,900 | -0.7 |
| 14/08/2025 |
9.70
|
1,036,500 | 9.80 | 9.97 | 9.59 | 50,800 | 146,000 | -0.9 |
| 13/08/2025 |
9.70
|
1,042,400 | 9.81 | 10 | 9.58 | 80,900 | 262,900 | -1.8 |
| 12/08/2025 |
9.70
|
1,699,800 | 9.89 | 9.95 | 9.65 | 157,900 | 136,800 | 0.2 |
| 11/08/2025 |
9.95
|
2,026,300 | 10.20 | 10.50 | 9.81 | 48,000 | 246,600 | -2.0 |
| 08/08/2025 |
10.05
|
1,911,100 | 9.90 | 10.15 | 9.55 | 128,600 | 204,600 | -0.7 |
| 07/08/2025 |
9.55
|
3,945,700 | 9 | 9.55 | 9 | 387,000 | 35,800 | 3.2 |
| 06/08/2025 |
8.93
|
1,060,800 | 8.75 | 9.10 | 8.75 | 93,700 | 0 | 0.8 |
| 05/08/2025 |
8.80
|
1,644,600 | 8.78 | 9.10 | 8.59 | 210,500 | 103,000 | 0.9 |
| 04/08/2025 |
8.76
|
827,100 | 8.79 | 8.84 | 8.73 | 45,100 | 36,100 | 0.1 |
| 01/08/2025 |
8.85
|
1,130,100 | 9.21 | 9.21 | 8.75 | 21,700 | 189,400 | -1.5 |
| 31/07/2025 |
8.87
|
1,920,500 | 8.57 | 8.99 | 8.57 | 93,600 | 15,100 | 0.7 |
| 30/07/2025 |
8.41
|
1,012,400 | 8.14 | 8.45 | 8.14 | 47,300 | 37,200 | 0.1 |
| 29/07/2025 |
8.31
|
2,253,700 | 8.93 | 8.93 | 8.31 | 223,600 | 207,900 | 0.1 |
| 28/07/2025 |
8.93
|
1,723,200 | 9.29 | 9.29 | 8.80 | 27,200 | 240,100 | -1.9 |
| 25/07/2025 |
9.11
|
2,344,600 | 9.10 | 9.20 | 8.93 | 28,300 | 127,900 | -0.9 |
| 24/07/2025 |
8.77
|
2,060,900 | 8.24 | 8.77 | 8.24 | 134,000 | 17,100 | 1.0 |
| 23/07/2025 |
8.20
|
1,085,700 | 8.09 | 8.20 | 8.08 | 300,400 | 22,000 | 2.3 |
| 22/07/2025 |
8.04
|
1,011,600 | 8.10 | 8.10 | 8 | 62,300 | 74,500 | -0.1 |
| 21/07/2025 |
8.06
|
538,800 | 8.10 | 8.17 | 8.05 | 72,300 | 73,500 | -0.0 |
| 18/07/2025 |
8.07
|
986,600 | 8.12 | 8.18 | 8.04 | 69,000 | 60,100 | 0.1 |
| 17/07/2025 |
8.11
|
528,000 | 8.12 | 8.22 | 8.11 | 85,100 | 12,600 | 0.6 |
| 16/07/2025 |
8.09
|
1,888,900 | 8.21 | 8.24 | 8.05 | 74,100 | 207,800 | -1.1 |