| 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 | 0% | 1,499,700 | 0 | 0 |
7
7.30
7.20
|
|
2 tháng
(2025-11-28) |
-0.80 | -10.13% | 5,629,600 | 17,500 | 0.1 |
6.80
8
7.20
|
|
3 tháng
(2025-10-29) |
0 | 0% | 10,817,400 | 62,200 | 0.5 |
6.80
8.40
7.20
|
|
6 tháng
(2025-07-31) |
-0.90 | -11.25% | 23,200,000 | 62,200 | 0.5 |
6.40
8.40
7.20
|
|
12 tháng
(2025-02-03) |
-1.50 | -17.44% | 40,340,380 | 62,200 | 0.5 |
6.40
9.20
7.20
|
|
24 tháng
(2024-02-07) |
-2.82 | -28.43% | 75,483,214 | 61,100 | 0.4 |
6.40
11.60
7.20
|
|
36 tháng
(2023-02-13) |
-1.70 | -19.32% | 114,484,658 | 54,588 | 0.4 |
6.40
12
7.20
|
|
60 tháng
(2021-02-22) |
-4.52 | -38.92% | 232,633,132 | -70,933 | -6.4 |
6.40
29.72
7.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
7.30
|
243,600 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 04/09/2025 |
7.40
|
195,100 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 03/09/2025 |
7.30
|
77,800 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 29/08/2025 |
7.40
|
352,300 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 28/08/2025 |
7.20
|
209,700 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 27/08/2025 |
7.30
|
94,100 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 26/08/2025 |
7.10
|
754,100 | 7.40 | 7.50 | 6.80 | 0 | 0 | 0 |
| 25/08/2025 |
7.40
|
232,300 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 22/08/2025 |
7.60
|
470,300 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 21/08/2025 |
7.50
|
329,300 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 20/08/2025 |
7.50
|
193,200 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 19/08/2025 |
7.60
|
244,700 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 18/08/2025 |
7.70
|
234,000 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 15/08/2025 |
7.50
|
328,500 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 14/08/2025 |
7.60
|
328,500 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 13/08/2025 |
7.70
|
253,100 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 12/08/2025 |
7.70
|
248,100 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 11/08/2025 |
7.70
|
294,200 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 08/08/2025 |
7.60
|
301,000 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 07/08/2025 |
7.70
|
257,500 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 06/08/2025 |
7.80
|
330,300 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 05/08/2025 |
7.80
|
259,900 | 7.90 | 8.10 | 7.70 | 0 | 0 | 0 |
| 04/08/2025 |
7.90
|
402,400 | 7.80 | 7.90 | 7.50 | 0 | 0 | 0 |
| 01/08/2025 |
7.70
|
549,100 | 7.80 | 7.90 | 7.50 | 0 | 0 | 0 |
| 31/07/2025 |
8
|
329,200 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 30/07/2025 |
7.90
|
292,800 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
| 29/07/2025 |
7.80
|
352,800 | 8 | 8.40 | 7.80 | 0 | 0 | 0 |
| 28/07/2025 |
8
|
320,100 | 8.10 | 8.30 | 7.90 | 0 | 0 | 0 |
| 25/07/2025 |
8.10
|
591,900 | 7.70 | 8.20 | 7.60 | 0 | 0 | 0 |
| 24/07/2025 |
7.70
|
280,500 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 23/07/2025 |
7.60
|
484,500 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 22/07/2025 |
7.50
|
145,700 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 21/07/2025 |
7.50
|
307,800 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 18/07/2025 |
7.50
|
168,000 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 17/07/2025 |
7.60
|
241,100 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 16/07/2025 |
7.60
|
502,500 | 7.40 | 7.80 | 7.40 | 0 | 0 | 0 |
| 15/07/2025 |
7.40
|
180,100 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 14/07/2025 |
7.50
|
98,600 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 11/07/2025 |
7.50
|
78,900 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 10/07/2025 |
7.50
|
145,600 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 09/07/2025 |
7.50
|
205,400 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 08/07/2025 |
7.50
|
211,300 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 07/07/2025 |
7.60
|
32,600 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 04/07/2025 |
7.60
|
36,200 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 03/07/2025 |
7.50
|
45,200 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 02/07/2025 |
7.60
|
43,600 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 01/07/2025 |
7.60
|
50,100 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 30/06/2025 |
7.60
|
58,200 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 27/06/2025 |
7.60
|
25,800 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
| 26/06/2025 |
7.80
|
100,800 | 7.70 | 8 | 7.50 | 0 | 0 | 0 |
| 25/06/2025 |
7.70
|
36,200 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 24/06/2025 |
7.70
|
234,100 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 23/06/2025 |
7.50
|
53,200 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 20/06/2025 |
7.50
|
48,000 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 19/06/2025 |
7.60
|
78,600 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 18/06/2025 |
7.60
|
59,000 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 17/06/2025 |
7.80
|
41,400 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 16/06/2025 |
7.70
|
29,100 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 13/06/2025 |
7.90
|
53,000 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 12/06/2025 |
8
|
49,200 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 11/06/2025 |
7.80
|
56,800 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 10/06/2025 |
7.90
|
12,400 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 09/06/2025 |
7.90
|
23,700 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 06/06/2025 |
7.90
|
58,500 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 05/06/2025 |
8.10
|
47,700 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 04/06/2025 |
8.10
|
45,700 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 03/06/2025 |
8.20
|
37,300 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 02/06/2025 |
8.20
|
103,200 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 30/05/2025 |
8.10
|
26,500 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 29/05/2025 |
8.40
|
64,900 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 28/05/2025 |
8.50
|
188,000 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 27/05/2025 |
8.10
|
289,000 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 26/05/2025 |
8.10
|
83,600 | 8.40 | 8.40 | 7.80 | 0 | 0 | 0 |
| 23/05/2025 |
8.40
|
336,000 | 7.70 | 8.40 | 7.70 | 0 | 0 | 0 |
| 22/05/2025 |
7.70
|
120,700 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 21/05/2025 |
7.60
|
145,800 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 20/05/2025 |
7.60
|
97,500 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 19/05/2025 |
7.60
|
53,100 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 16/05/2025 |
7.70
|
344,900 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
| 15/05/2025 |
7.60
|
257,500 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
| 14/05/2025 |
7.40
|
111,300 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 13/05/2025 |
7.40
|
63,300 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 12/05/2025 |
7.20
|
213,900 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 09/05/2025 |
7.30
|
72,700 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 08/05/2025 |
7.20
|
41,300 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 07/05/2025 |
7.30
|
22,000 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 06/05/2025 |
7.20
|
386,500 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 05/05/2025 |
7.40
|
40,700 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 29/04/2025 |
7.30
|
19,600 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 28/04/2025 |
7.30
|
66,500 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
| 25/04/2025 |
7.30
|
39,300 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 24/04/2025 |
7.40
|
39,000 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 23/04/2025 |
7.20
|
106,600 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 22/04/2025 |
7.20
|
117,800 | 7.40 | 7.50 | 6.90 | 0 | 0 | 0 |
| 21/04/2025 |
7.40
|
79,300 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 18/04/2025 |
7.50
|
137,200 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 17/04/2025 |
7.50
|
40,400 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 16/04/2025 |
7.50
|
88,100 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 15/04/2025 |
7.60
|
65,000 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 14/04/2025 |
7.80
|
121,900 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |