| 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) |
3.10 | 29.52% | 8,072,500 | 0 | 0 |
10.30
14.50
13.60
|
|
2 tháng
(2025-10-06) |
3.90 | 40.21% | 10,037,100 | 0 | 0 |
9.30
14.50
13.60
|
|
3 tháng
(2025-09-05) |
3.60 | 36% | 10,980,700 | 0 | 0 |
9.30
14.50
13.60
|
|
6 tháng
(2025-06-09) |
5.90 | 76.62% | 17,718,100 | 0 | 0 |
7.70
14.50
13.60
|
|
12 tháng
(2024-12-09) |
6.20 | 83.78% | 26,913,983 | 0 | 0 |
6.40
14.50
13.60
|
|
24 tháng
(2023-12-15) |
4.70 | 52.81% | 43,767,435 | -200 | -0.0 |
6.40
14.50
13.60
|
|
36 tháng
(2022-12-20) |
1.10 | 8.80% | 106,681,951 | -600 | -0.0 |
6.40
15.10
13.60
|
|
60 tháng
(2020-12-30) |
2.10 | 18.26% | 170,174,249 | -29,500 | -0.4 |
6.40
18.20
13.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/07/2025 |
7.70
|
57,200 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 07/07/2025 |
7.70
|
19,500 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 04/07/2025 |
7.80
|
50,900 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 03/07/2025 |
7.80
|
45,800 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 02/07/2025 |
7.80
|
88,300 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 01/07/2025 |
7.80
|
6,700 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 30/06/2025 |
7.70
|
8,700 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 27/06/2025 |
7.70
|
44,900 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 26/06/2025 |
7.70
|
13,600 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 25/06/2025 |
7.70
|
6,800 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 24/06/2025 |
7.70
|
26,500 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 23/06/2025 |
7.70
|
45,000 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 20/06/2025 |
7.80
|
50,600 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 19/06/2025 |
7.70
|
89,500 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 18/06/2025 |
7.70
|
25,500 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 17/06/2025 |
7.70
|
14,900 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 16/06/2025 |
7.70
|
14,900 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 13/06/2025 |
7.70
|
38,900 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 12/06/2025 |
7.80
|
5,100 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 11/06/2025 |
7.70
|
10,700 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 10/06/2025 |
7.70
|
49,000 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 09/06/2025 |
7.70
|
55,700 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 06/06/2025 |
7.80
|
21,300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 05/06/2025 |
7.80
|
49,100 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 04/06/2025 |
7.80
|
94,200 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 03/06/2025 |
7.90
|
19,500 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 02/06/2025 |
7.90
|
35,500 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 30/05/2025 |
7.70
|
65,800 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 29/05/2025 |
7.90
|
40,600 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 28/05/2025 |
7.80
|
36,400 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 27/05/2025 |
7.80
|
38,600 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 26/05/2025 |
7.70
|
61,500 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 23/05/2025 |
7.80
|
39,000 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
| 22/05/2025 |
7.80
|
142,100 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 21/05/2025 |
7.90
|
190,600 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 20/05/2025 |
8.10
|
103,900 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 19/05/2025 |
7.80
|
144,400 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 16/05/2025 |
7.90
|
88,600 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 15/05/2025 |
8
|
519,000 | 7.50 | 8.10 | 7.50 | 0 | 0 | 0 |
| 14/05/2025 |
7.60
|
292,800 | 7.50 | 8.20 | 7.20 | 0 | 0 | 0 |
| 13/05/2025 |
7.40
|
123,800 | 7.10 | 7.50 | 7.10 | 0 | 0 | 0 |
| 12/05/2025 |
7.20
|
124,400 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 09/05/2025 |
7.20
|
68,200 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 08/05/2025 |
7.20
|
54,300 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 07/05/2025 |
7.20
|
143,900 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 06/05/2025 |
7.30
|
171,900 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 05/05/2025 |
7.10
|
29,400 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 29/04/2025 |
7.10
|
112,200 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 28/04/2025 |
7.10
|
148,500 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 25/04/2025 |
7.10
|
213,400 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 24/04/2025 |
7
|
39,300 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 23/04/2025 |
7
|
48,700 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
| 22/04/2025 |
6.90
|
41,400 | 7.10 | 7.10 | 6.20 | 0 | 0 | 0 |
| 21/04/2025 |
7
|
67,900 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
| 18/04/2025 |
7
|
222,700 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 17/04/2025 |
7
|
36,600 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 16/04/2025 |
7
|
78,600 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 15/04/2025 |
7
|
177,900 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 14/04/2025 |
7.10
|
79,700 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 11/04/2025 |
6.90
|
213,700 | 7.30 | 7.30 | 6.60 | 0 | 0 | 0 |
| 10/04/2025 |
7.30
|
228,800 | 6.90 | 7.40 | 6.80 | 0 | 0 | 0 |
| 09/04/2025 |
6.40
|
63,000 | 6.70 | 6.90 | 6.20 | 0 | 0 | 0 |
| 08/04/2025 |
6.50
|
102,500 | 6.50 | 7 | 6 | 0 | 0 | 0 |
| 04/04/2025 |
6.60
|
155,000 | 6.60 | 7 | 6.40 | 0 | 0 | 0 |
| 03/04/2025 |
7
|
248,300 | 7.10 | 7.10 | 6.40 | 0 | 0 | 0 |
| 02/04/2025 |
7.10
|
160,900 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 01/04/2025 |
7.30
|
58,900 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 31/03/2025 |
7.20
|
55,000 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 28/03/2025 |
7.20
|
80,600 | 7.10 | 7.40 | 7 | 0 | 0 | 0 |
| 27/03/2025 |
7.10
|
48,400 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 26/03/2025 |
7.30
|
99,300 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 25/03/2025 |
7.40
|
54,100 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 24/03/2025 |
7.40
|
35,800 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 21/03/2025 |
7.40
|
26,300 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 20/03/2025 |
7.40
|
34,500 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 19/03/2025 |
7.40
|
31,500 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
| 18/03/2025 |
7.40
|
56,100 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 17/03/2025 |
7.50
|
27,300 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 14/03/2025 |
7.50
|
237,600 | 7.50 | 7.80 | 7.40 | 0 | 0 | 0 |
| 13/03/2025 |
7.50
|
62,800 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 12/03/2025 |
7.70
|
87,600 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 11/03/2025 |
7.80
|
44,800 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 10/03/2025 |
8
|
152,400 | 7.90 | 8.20 | 7.80 | 0 | 0 | 0 |
| 07/03/2025 |
8
|
155,400 | 7.70 | 8 | 7.60 | 0 | 0 | 0 |
| 06/03/2025 |
7.40
|
42,900 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 05/03/2025 |
7.40
|
32,700 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 04/03/2025 |
7.60
|
58,800 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 03/03/2025 |
7.60
|
19,000 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 28/02/2025 |
7.60
|
20,900 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 27/02/2025 |
7.60
|
34,200 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 26/02/2025 |
7.60
|
64,000 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 25/02/2025 |
7.60
|
25,700 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 24/02/2025 |
7.60
|
22,300 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 21/02/2025 |
7.70
|
10,300 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 20/02/2025 |
7.70
|
18,200 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 19/02/2025 |
7.80
|
11,800 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 18/02/2025 |
7.70
|
8,200 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 17/02/2025 |
7.80
|
40,100 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 14/02/2025 |
7.90
|
55,900 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 13/02/2025 |
7.80
|
28,300 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |