| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.05 | -0.74% | 88,500 | -400 | -0.0 |
6.65
6.97
6.70
|
|
2 tháng
(2025-11-28) |
-0.30 | -4.29% | 144,600 | -400 | -0.0 |
6.65
7.10
6.70
|
|
3 tháng
(2025-10-29) |
-0.30 | -4.29% | 249,100 | 8,000 | 0.1 |
6.65
7.19
6.70
|
|
6 tháng
(2025-07-31) |
-0.50 | -6.94% | 776,400 | 6,800 | 0.0 |
6.65
7.47
6.70
|
|
12 tháng
(2025-02-03) |
-0.37 | -5.23% | 1,517,000 | -8,050 | -0.1 |
6.42
7.49
6.70
|
|
24 tháng
(2024-02-07) |
-2.30 | -25.56% | 3,227,900 | -1,050 | 0.0 |
6.31
9.80
6.70
|
|
36 tháng
(2023-02-13) |
-3.83 | -36.39% | 4,819,800 | -15,252 | -0.9 |
6.31
11.75
6.70
|
|
60 tháng
(2021-02-22) |
-3.83 | -36.39% | 14,048,800 | -16,381 | -1.1 |
6.31
16.83
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
7.19
|
5,500 | 7.17 | 7.29 | 7.17 | 100 | 0 | 0.0 |
| 04/09/2025 |
7.13
|
1,300 | 7.30 | 7.30 | 7.13 | 0 | 0 | 0 |
| 03/09/2025 |
7.30
|
700 | 7.18 | 7.30 | 7.18 | 0 | 0 | 0 |
| 29/08/2025 |
7.17
|
1,600 | 7.15 | 7.17 | 7.15 | 0 | 0 | 0 |
| 28/08/2025 |
7.15
|
1,700 | 7.29 | 7.29 | 7.15 | 0 | 0 | 0 |
| 27/08/2025 |
7.29
|
2,100 | 7.20 | 7.30 | 7.20 | 200 | 0 | 0.0 |
| 26/08/2025 |
7.20
|
6,100 | 7.49 | 7.49 | 7.15 | 0 | 600 | -0.0 |
| 25/08/2025 |
7.20
|
5,900 | 7.12 | 7.20 | 7.12 | 0 | 0 | 0 |
| 22/08/2025 |
7.12
|
19,000 | 7.25 | 7.27 | 7.12 | 0 | 0 | 0 |
| 21/08/2025 |
7.29
|
3,400 | 7.30 | 7.30 | 7.29 | 100 | 400 | -0.0 |
| 20/08/2025 |
7.30
|
2,200 | 7.34 | 7.34 | 7.25 | 0 | 0 | 0 |
| 19/08/2025 |
7.35
|
5,800 | 7.35 | 7.35 | 7.25 | 0 | 0 | 0 |
| 18/08/2025 |
7.35
|
4,100 | 7.43 | 7.43 | 7.30 | 0 | 0 | 0 |
| 15/08/2025 |
7.43
|
6,400 | 7.43 | 7.43 | 7.20 | 1,600 | 2,600 | -0.0 |
| 14/08/2025 |
7.43
|
6,300 | 7.29 | 7.45 | 7.29 | 0 | 0 | 0 |
| 13/08/2025 |
7.29
|
11,100 | 7.29 | 7.30 | 7.25 | 0 | 0 | 0 |
| 12/08/2025 |
7.40
|
6,300 | 7.42 | 7.42 | 7.40 | 0 | 400 | -0.0 |
| 11/08/2025 |
7.42
|
19,600 | 7.47 | 7.47 | 7.31 | 0 | 0 | 0 |
| 08/08/2025 |
7.47
|
25,900 | 7.35 | 7.50 | 7.34 | 0 | 0 | 0 |
| 07/08/2025 |
7.34
|
5,300 | 7.30 | 7.35 | 7.30 | 0 | 0 | 0 |
| 06/08/2025 |
7.30
|
5,300 | 7.25 | 7.30 | 7.16 | 200 | 0 | 0.0 |
| 05/08/2025 |
7.25
|
7,800 | 7.21 | 7.25 | 7.20 | 0 | 0 | 0 |
| 04/08/2025 |
7.21
|
2,300 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 01/08/2025 |
7.20
|
4,200 | 7.21 | 7.25 | 7.20 | 0 | 0 | 0 |
| 31/07/2025 |
7.20
|
1,600 | 7.39 | 7.39 | 7.02 | 0 | 0 | 0 |
| 30/07/2025 |
7.38
|
500 | 7.40 | 7.40 | 7.10 | 100 | 0 | 0.0 |
| 29/07/2025 |
7.35
|
7,000 | 7.38 | 7.43 | 7.35 | 0 | 0 | 0 |
| 28/07/2025 |
7.38
|
17,400 | 7.38 | 7.40 | 7.30 | 100 | 0 | 0.0 |
| 25/07/2025 |
7.38
|
8,200 | 7.30 | 7.40 | 7.30 | 100 | 0 | 0.0 |
| 24/07/2025 |
7.30
|
12,800 | 7.05 | 7.38 | 7.05 | 0 | 0 | 0 |
| 23/07/2025 |
7.05
|
18,500 | 7.12 | 7.15 | 7.05 | 0 | 0 | 0 |
| 22/07/2025 |
7.15
|
4,500 | 7.15 | 7.20 | 7.15 | 0 | 0 | 0 |
| 21/07/2025 |
7.15
|
12,900 | 7.20 | 7.21 | 7.15 | 2,400 | 1,000 | 0.0 |
| 18/07/2025 |
7.20
|
13,200 | 7.20 | 7.20 | 7.19 | 3,000 | 0 | 0.0 |
| 17/07/2025 |
7.20
|
17,100 | 7.40 | 7.40 | 7.14 | 0 | 0 | 0 |
| 16/07/2025 |
7.40
|
2,000 | 7.47 | 7.47 | 7.40 | 0 | 0 | 0 |
| 15/07/2025 |
7.47
|
3,900 | 7.45 | 7.47 | 7.45 | 0 | 0 | 0 |
| 14/07/2025 |
7.45
|
10,100 | 7.69 | 7.69 | 7.45 | 0 | 0 | 0 |
| 11/07/2025 |
7.49
|
5,100 | 7.31 | 7.49 | 7.31 | 0 | 0 | 0 |
| 10/07/2025 |
7.31
|
6,800 | 7.20 | 7.64 | 7.20 | 0 | 0 | 0 |
| 09/07/2025 |
7.20
|
8,900 | 6.85 | 7.20 | 6.85 | 0 | 0 | 0 |
| 08/07/2025 |
7.20
|
8,100 | 7.23 | 7.23 | 7.19 | 100 | 0 | 0.0 |
| 07/07/2025 |
7.20
|
12,700 | 7.09 | 7.21 | 7.09 | 0 | 500 | -0.0 |
| 04/07/2025 |
6.88
|
1,300 | 6.85 | 7.14 | 6.85 | 0 | 0 | 0 |
| 03/07/2025 |
6.82
|
16,200 | 7.20 | 7.20 | 6.82 | 0 | 0 | 0 |
| 02/07/2025 |
7.16
|
5,100 | 7 | 7.16 | 7 | 0 | 0 | 0 |
| 01/07/2025 |
7
|
5,100 | 6.99 | 7.09 | 6.99 | 0 | 0 | 0 |
| 30/06/2025 |
6.72
|
4,300 | 7 | 7.19 | 6.56 | 0 | 0 | 0 |
| 27/06/2025 |
7
|
600 | 7 | 7.05 | 7 | 0 | 0 | 0 |
| 26/06/2025 |
7
|
6,200 | 7 | 7 | 6.99 | 0 | 0 | 0 |
| 25/06/2025 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
| 24/06/2025 |
6.85
|
500 | 7 | 7 | 6.85 | 0 | 0 | 0 |
| 23/06/2025 |
6.95
|
1,200 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 20/06/2025 |
6.95
|
500 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 19/06/2025 |
6.95
|
9,600 | 6.90 | 6.95 | 6.90 | 0 | 9,000 | -0.1 |
| 18/06/2025 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
| 17/06/2025 |
6.86
|
1,700 | 6.87 | 6.87 | 6.86 | 0 | 0 | 0 |
| 16/06/2025 |
6.86
|
300 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
| 13/06/2025 |
6.86
|
2,200 | 7.10 | 7.10 | 6.86 | 0 | 0 | 0 |
| 12/06/2025 |
6.85
|
600 | 7.09 | 7.09 | 6.85 | 400 | 0 | 0.0 |
| 11/06/2025 |
7.16
|
1,800 | 7.23 | 7.23 | 7.16 | 0 | 0 | 0 |
| 10/06/2025 |
6.81
|
1,000 | 6.50 | 6.81 | 6.50 | 0 | 0 | 0 |
| 09/06/2025 |
6.86
|
1,800 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
| 06/06/2025 |
6.86
|
300 | 7.10 | 7.10 | 6.86 | 0 | 0 | 0 |
| 05/06/2025 |
7.10
|
1,700 | 7.14 | 7.14 | 7.05 | 0 | 0 | 0 |
| 04/06/2025 |
7
|
3,900 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 03/06/2025 |
6.79
|
14,900 | 6.92 | 6.92 | 6.79 | 0 | 14,900 | -0.1 |
| 02/06/2025 |
7
|
2,000 | 6.80 | 7.27 | 6.80 | 0 | 0 | 0 |
| 30/05/2025 |
6.80
|
2,800 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 29/05/2025 |
7.10
|
2,000 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 28/05/2025 |
7.10
|
800 | 7.12 | 7.12 | 7 | 0 | 0 | 0 |
| 27/05/2025 |
7.12
|
7,800 | 7.19 | 7.20 | 7.12 | 0 | 0 | 0 |
| 26/05/2025 |
7.15
|
2,800 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 23/05/2025 |
7.10
|
900 | 6.79 | 7.10 | 6.79 | 0 | 0 | 0 |
| 22/05/2025 |
7.10
|
2,700 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 21/05/2025 |
7.10
|
200 | 7.19 | 7.19 | 7.10 | 0 | 0 | 0 |
| 20/05/2025 |
7.19
|
1,800 | 6.75 | 7.19 | 6.75 | 0 | 0 | 0 |
| 19/05/2025 |
7.10
|
2,900 | 7.05 | 7.10 | 7.05 | 0 | 0 | 0 |
| 16/05/2025 |
7.10
|
200 | 7.06 | 7.10 | 7.06 | 0 | 0 | 0 |
| 15/05/2025 |
7.10
|
4,400 | 7.05 | 7.10 | 7.05 | 0 | 0 | 0 |
| 14/05/2025 |
7.05
|
5,600 | 7.02 | 7.10 | 7.02 | 0 | 0 | 0 |
| 13/05/2025 |
7.10
|
12,300 | 7.09 | 7.20 | 7 | 0 | 0 | 0 |
| 12/05/2025 |
7.10
|
3,700 | 7.10 | 7.10 | 7.01 | 0 | 0 | 0 |
| 09/05/2025 |
7.10
|
2,600 | 7.09 | 7.10 | 7.05 | 0 | 0 | 0 |
| 08/05/2025 |
7.09
|
2,100 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
| 07/05/2025 |
6.85
|
6,100 | 7.05 | 7.30 | 6.85 | 0 | 0 | 0 |
| 06/05/2025 |
7
|
9,100 | 6.97 | 7.10 | 6.66 | 0 | 0 | 0 |
| 05/05/2025 |
6.98
|
500 | 7.01 | 7.05 | 6.98 | 0 | 0 | 0 |
| 29/04/2025 |
6.90
|
200 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 28/04/2025 |
6.62
|
200 | 6.95 | 6.95 | 6.62 | 0 | 0 | 0 |
| 25/04/2025 |
6.95
|
700 | 6.90 | 6.95 | 6.63 | 0 | 0 | 0 |
| 24/04/2025 |
6.90
|
900 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 23/04/2025 |
6.80
|
500 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 22/04/2025 |
6.98
|
2,100 | 6.63 | 6.98 | 6.63 | 0 | 0 | 0 |
| 21/04/2025 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 18/04/2025 |
6.99
|
5,400 | 6.86 | 7 | 6.68 | 0 | 0 | 0 |
| 17/04/2025 |
6.86
|
4,600 | 6.91 | 6.91 | 6.85 | 0 | 0 | 0 |
| 16/04/2025 |
6.91
|
2,400 | 6.79 | 6.91 | 6.79 | 0 | 0 | 0 |
| 15/04/2025 |
6.46
|
800 | 6.86 | 6.86 | 6.44 | 0 | 0 | 0 |
| 14/04/2025 |
6.91
|
3,900 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |