| 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% | 275,800 | 0 | 0 |
6.50
7.80
6.60
|
|
2 tháng
(2025-11-28) |
-0.20 | -2.90% | 327,800 | -2,100 | -0.0 |
6.50
7.80
6.60
|
|
3 tháng
(2025-10-29) |
0.70 | 11.67% | 568,800 | -2,100 | -0.0 |
6
7.80
6.60
|
|
6 tháng
(2025-07-31) |
-0.90 | -11.84% | 860,400 | -2,100 | -0.0 |
6
8
6.60
|
|
12 tháng
(2025-02-03) |
-0.60 | -8.22% | 1,577,434 | -2,100 | -0.0 |
6
8.80
6.60
|
|
24 tháng
(2024-02-07) |
-0.17 | -2.52% | 6,104,200 | -4,200 | -0.0 |
6
13.26
6.60
|
|
36 tháng
(2023-02-13) |
-0.81 | -10.81% | 8,283,638 | -4,700 | -0.0 |
6
13.26
6.60
|
|
60 tháng
(2021-02-22) |
-8.21 | -55.06% | 25,363,919 | 27,500 | 0.4 |
6
35.25
6.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
7.40
|
4,000 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 04/09/2025 |
7.60
|
16,100 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 03/09/2025 |
7.40
|
2,000 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 29/08/2025 |
7.40
|
4,600 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 28/08/2025 |
7.40
|
1,800 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 27/08/2025 |
7.50
|
10,000 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 26/08/2025 |
7.60
|
500 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 25/08/2025 |
7.50
|
1,700 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 22/08/2025 |
7.50
|
2,600 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 21/08/2025 |
7.60
|
6,000 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 20/08/2025 |
7.60
|
7,100 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 19/08/2025 |
7.60
|
2,900 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 18/08/2025 |
7.60
|
1,100 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 15/08/2025 |
7.50
|
6,700 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 14/08/2025 |
7.70
|
1,300 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 13/08/2025 |
7.70
|
4,200 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 12/08/2025 |
7.80
|
3,000 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 11/08/2025 |
7.70
|
4,800 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 08/08/2025 |
7.60
|
3,600 | 7.60 | 8 | 7.40 | 0 | 0 | 0 |
| 07/08/2025 |
7.60
|
4,100 | 7.60 | 8 | 7 | 0 | 0 | 0 |
| 06/08/2025 |
7.60
|
200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 05/08/2025 |
8
|
4,000 | 7.90 | 8.40 | 7.60 | 0 | 0 | 0 |
| 04/08/2025 |
7.90
|
26,100 | 7.60 | 7.90 | 7.50 | 0 | 0 | 0 |
| 01/08/2025 |
7.70
|
600 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 31/07/2025 |
7.60
|
2,200 | 7.40 | 7.80 | 7.40 | 0 | 0 | 0 |
| 30/07/2025 |
7.60
|
3,400 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 29/07/2025 |
7.70
|
2,600 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 28/07/2025 |
7.80
|
7,400 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 25/07/2025 |
7.90
|
8,900 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 24/07/2025 |
7.70
|
9,000 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 23/07/2025 |
7.70
|
500 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 22/07/2025 |
7.70
|
2,900 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 21/07/2025 |
7.70
|
3,600 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 18/07/2025 |
7.80
|
1,900 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 17/07/2025 |
7.60
|
3,100 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 16/07/2025 |
7.60
|
1,800 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 15/07/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 14/07/2025 |
7.50
|
4,600 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 11/07/2025 |
7.60
|
700 | 7.60 | 7.90 | 7.50 | 0 | 0 | 0 |
| 10/07/2025 |
7.60
|
10,000 | 7.80 | 8 | 7.50 | 0 | 0 | 0 |
| 09/07/2025 |
7.80
|
2,200 | 7.60 | 7.90 | 7.40 | 0 | 0 | 0 |
| 08/07/2025 |
7.60
|
3,600 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 07/07/2025 |
7.60
|
10,500 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 04/07/2025 |
7.80
|
15,900 | 7.50 | 7.80 | 7.40 | 0 | 0 | 0 |
| 03/07/2025 |
7.10
|
11,600 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 02/07/2025 |
7.40
|
11,100 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
| 01/07/2025 |
7.40
|
10,200 | 7.40 | 7.50 | 7.10 | 0 | 0 | 0 |
| 30/06/2025 |
7.40
|
15,500 | 7.40 | 7.50 | 7.10 | 0 | 0 | 0 |
| 27/06/2025 |
7.40
|
13,400 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 26/06/2025 |
7.40
|
3,500 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 25/06/2025 |
7.50
|
1,500 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 24/06/2025 |
7.50
|
7,800 | 7.20 | 7.80 | 7.20 | 0 | 0 | 0 |
| 23/06/2025 |
7.40
|
1,700 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 20/06/2025 |
7.50
|
700 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 19/06/2025 |
7.60
|
900 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 18/06/2025 |
7.50
|
10,400 | 7.40 | 7.70 | 7.30 | 0 | 0 | 0 |
| 17/06/2025 |
7.70
|
2,000 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
| 16/06/2025 |
7.60
|
2,100 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 13/06/2025 |
7.70
|
7,600 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 12/06/2025 |
7.80
|
13,000 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 11/06/2025 |
7.60
|
1,100 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
| 10/06/2025 |
7.60
|
4,800 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 09/06/2025 |
7.80
|
1,300 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 06/06/2025 |
7.60
|
900 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
| 05/06/2025 |
7.90
|
6,600 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
| 04/06/2025 |
7.80
|
1,200 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 03/06/2025 |
7.80
|
2,000 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 02/06/2025 |
8
|
10,800 | 7.40 | 8 | 7.30 | 0 | 0 | 0 |
| 30/05/2025 |
7.70
|
15,400 | 7.60 | 7.70 | 7.20 | 0 | 0 | 0 |
| 29/05/2025 |
7.60
|
13,900 | 8.10 | 8.10 | 7.60 | 0 | 0 | 0 |
| 28/05/2025 |
8.10
|
10,400 | 7.60 | 8.10 | 7.60 | 0 | 0 | 0 |
| 27/05/2025 |
8.10
|
8,400 | 7.60 | 8.10 | 7.50 | 0 | 0 | 0 |
| 26/05/2025 |
7.90
|
1,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 23/05/2025 |
8
|
2,000 | 7.50 | 8 | 7.40 | 0 | 0 | 0 |
| 22/05/2025 |
7.80
|
1,700 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 21/05/2025 |
7.90
|
400 | 7.20 | 7.90 | 7.20 | 0 | 0 | 0 |
| 20/05/2025 |
7.50
|
3,400 | 7.90 | 8.10 | 7.50 | 0 | 0 | 0 |
| 19/05/2025 |
7.40
|
1,600 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 16/05/2025 |
7.50
|
2,800 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 15/05/2025 |
8
|
2,200 | 7.50 | 8.10 | 7.50 | 0 | 0 | 0 |
| 14/05/2025 |
8.10
|
1,800 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 13/05/2025 |
8.60
|
10,200 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 12/05/2025 |
8.80
|
8,000 | 8 | 8.80 | 7.20 | 0 | 0 | 0 |
| 09/05/2025 |
8
|
5,800 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 08/05/2025 |
8
|
24,900 | 7.50 | 8.10 | 7.10 | 0 | 0 | 0 |
| 07/05/2025 |
7.40
|
200 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 06/05/2025 |
7.50
|
6,200 | 6.70 | 7.50 | 6.70 | 0 | 0 | 0 |
| 05/05/2025 |
6.90
|
800 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 29/04/2025 |
7.30
|
3,200 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 28/04/2025 |
7.40
|
400 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 25/04/2025 |
7.40
|
600 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 24/04/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 23/04/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 22/04/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 21/04/2025 |
7.70
|
2,800 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
| 18/04/2025 |
7.50
|
600 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 17/04/2025 |
7.60
|
2,500 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 16/04/2025 |
7.50
|
4,200 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 15/04/2025 |
7.50
|
7,300 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 14/04/2025 |
7.50
|
800 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |