| 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) |
0.40 | 5.06% | 974,800 | 0 | 0 |
7.90
8.80
8.40
|
|
2 tháng
(2025-10-06) |
0 | 0% | 2,618,300 | 0 | 0 |
6.80
8.80
8.40
|
|
3 tháng
(2025-09-05) |
-0.40 | -4.60% | 3,928,700 | 0 | 0 |
6.80
8.80
8.40
|
|
6 tháng
(2025-06-09) |
0.60 | 7.79% | 13,814,600 | 0 | 0 |
6.80
9.70
8.40
|
|
12 tháng
(2024-12-09) |
-2.50 | -23.15% | 26,436,756 | 0 | 0 |
6.60
10.90
8.40
|
|
24 tháng
(2023-12-15) |
-11.30 | -57.65% | 87,646,616 | 0 | 0 |
6.60
24.20
8.40
|
|
36 tháng
(2022-12-20) |
1.80 | 27.69% | 145,560,158 | -2,000 | -0.1 |
5.10
34.70
8.40
|
|
60 tháng
(2020-12-30) |
5.40 | 186.21% | 199,792,710 | -158,200 | -1.9 |
2.90
37.50
8.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
8.60
|
312,300 | 8.90 | 9.10 | 8.50 | 0 | 0 | 0 |
| 14/07/2025 |
8.90
|
387,800 | 9.50 | 10.10 | 8.70 | 0 | 0 | 0 |
| 11/07/2025 |
9.20
|
531,700 | 8.80 | 9.20 | 8.50 | 0 | 0 | 0 |
| 10/07/2025 |
8.40
|
409,600 | 7.80 | 8.40 | 7.80 | 0 | 0 | 0 |
| 09/07/2025 |
7.70
|
210,300 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 08/07/2025 |
7.70
|
66,400 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 07/07/2025 |
7.70
|
60,300 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 04/07/2025 |
7.60
|
119,900 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 03/07/2025 |
7.70
|
33,600 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 02/07/2025 |
7.70
|
59,900 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 01/07/2025 |
7.70
|
47,100 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 30/06/2025 |
7.80
|
51,300 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 27/06/2025 |
7.70
|
26,700 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 26/06/2025 |
7.70
|
26,800 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 25/06/2025 |
7.70
|
43,500 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 24/06/2025 |
7.80
|
44,900 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 23/06/2025 |
7.70
|
52,000 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 20/06/2025 |
7.70
|
35,500 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 19/06/2025 |
7.80
|
90,100 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 18/06/2025 |
7.80
|
25,200 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 17/06/2025 |
7.80
|
39,200 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 16/06/2025 |
7.70
|
44,000 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 13/06/2025 |
7.70
|
53,400 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 12/06/2025 |
7.80
|
66,000 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 11/06/2025 |
7.70
|
15,800 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 10/06/2025 |
7.70
|
70,300 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 09/06/2025 |
7.70
|
90,800 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 06/06/2025 |
7.80
|
97,900 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 05/06/2025 |
7.80
|
101,400 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 04/06/2025 |
7.90
|
117,000 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
| 03/06/2025 |
7.80
|
103,700 | 7.80 | 7.90 | 7.50 | 0 | 0 | 0 |
| 02/06/2025 |
7.70
|
125,100 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
| 30/05/2025 |
7.60
|
160,800 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 29/05/2025 |
7.80
|
41,800 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 28/05/2025 |
7.90
|
93,900 | 8.40 | 8.40 | 7.80 | 0 | 0 | 0 |
| 27/05/2025 |
8.20
|
221,200 | 7.70 | 8.10 | 7.60 | 0 | 0 | 0 |
| 26/05/2025 |
7.70
|
38,900 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 23/05/2025 |
7.80
|
55,800 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 22/05/2025 |
7.80
|
32,200 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 21/05/2025 |
7.90
|
51,500 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 20/05/2025 |
8
|
44,400 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 |
| 19/05/2025 |
8.10
|
130,500 | 7.80 | 8.10 | 7.70 | 0 | 0 | 0 |
| 16/05/2025 |
7.90
|
73,400 | 8.10 | 8.20 | 7.70 | 0 | 0 | 0 |
| 15/05/2025 |
8
|
179,100 | 7.50 | 8.20 | 7.40 | 0 | 0 | 0 |
| 14/05/2025 |
7.50
|
78,600 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 13/05/2025 |
7.70
|
96,800 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
| 12/05/2025 |
7.90
|
143,300 | 7.80 | 8.30 | 7.70 | 0 | 0 | 0 |
| 09/05/2025 |
7.70
|
258,400 | 7 | 7.70 | 7 | 0 | 0 | 0 |
| 08/05/2025 |
7
|
62,300 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 07/05/2025 |
7
|
64,200 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 06/05/2025 |
7.10
|
70,000 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 05/05/2025 |
7.20
|
24,100 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 29/04/2025 |
7.10
|
71,700 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 28/04/2025 |
7.20
|
50,100 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 25/04/2025 |
7.20
|
38,800 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 24/04/2025 |
7.30
|
49,600 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 23/04/2025 |
7
|
86,900 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 22/04/2025 |
7.20
|
157,200 | 7.40 | 7.40 | 6.80 | 0 | 0 | 0 |
| 21/04/2025 |
7.50
|
26,100 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 18/04/2025 |
7.50
|
44,400 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
| 17/04/2025 |
7.30
|
99,100 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 16/04/2025 |
7.60
|
46,100 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
| 15/04/2025 |
7.60
|
34,100 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 14/04/2025 |
7.80
|
51,100 | 7.70 | 8 | 7.60 | 0 | 0 | 0 |
| 11/04/2025 |
7.70
|
132,600 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |
| 10/04/2025 |
7.20
|
25,800 | 6.60 | 7.20 | 6.60 | 0 | 0 | 0 |
| 09/04/2025 |
6.60
|
132,800 | 7.10 | 7.10 | 6.40 | 0 | 0 | 0 |
| 08/04/2025 |
7.10
|
133,700 | 7.70 | 7.70 | 7.10 | 0 | 0 | 0 |
| 04/04/2025 |
7.80
|
157,900 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 |
| 03/04/2025 |
8.10
|
387,700 | 8.90 | 8.90 | 8.10 | 0 | 0 | 0 |
| 02/04/2025 |
8.90
|
145,700 | 9.20 | 9.40 | 8.90 | 0 | 0 | 0 |
| 01/04/2025 |
9.20
|
141,700 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
| 31/03/2025 |
9.40
|
45,400 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 28/03/2025 |
9.50
|
100,900 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
| 27/03/2025 |
9.60
|
17,300 | 9.60 | 9.80 | 9.50 | 0 | 0 | 0 |
| 26/03/2025 |
9.60
|
46,700 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
| 25/03/2025 |
9.60
|
78,100 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 |
| 24/03/2025 |
9.60
|
45,700 | 9.90 | 9.90 | 9.30 | 0 | 0 | 0 |
| 21/03/2025 |
9.90
|
317,400 | 9.60 | 10 | 9.60 | 0 | 0 | 0 |
| 20/03/2025 |
9.60
|
79,800 | 9.30 | 9.60 | 9.20 | 0 | 0 | 0 |
| 19/03/2025 |
9.30
|
43,200 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 18/03/2025 |
9.40
|
33,100 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
| 17/03/2025 |
9.40
|
23,100 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
| 14/03/2025 |
9.40
|
60,900 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
| 13/03/2025 |
9.50
|
91,300 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
| 12/03/2025 |
9.50
|
35,700 | 9.40 | 9.60 | 9.20 | 0 | 0 | 0 |
| 11/03/2025 |
9.40
|
43,900 | 9.30 | 9.50 | 9.20 | 0 | 0 | 0 |
| 10/03/2025 |
9.30
|
151,300 | 9.70 | 9.80 | 9.30 | 0 | 0 | 0 |
| 07/03/2025 |
9.70
|
109,900 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
| 06/03/2025 |
9.60
|
87,900 | 9.80 | 9.90 | 9.50 | 0 | 0 | 0 |
| 05/03/2025 |
9.70
|
73,600 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
| 04/03/2025 |
9.60
|
119,800 | 9.80 | 10 | 9.60 | 0 | 0 | 0 |
| 03/03/2025 |
9.80
|
148,600 | 10 | 10.10 | 9.70 | 0 | 0 | 0 |
| 28/02/2025 |
9.80
|
118,500 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 |
| 27/02/2025 |
9.80
|
88,800 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
| 26/02/2025 |
10
|
191,500 | 9.80 | 10.20 | 9.80 | 0 | 0 | 0 |
| 25/02/2025 |
9.70
|
103,000 | 9.70 | 10 | 9.70 | 0 | 0 | 0 |
| 24/02/2025 |
9.90
|
108,300 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
| 21/02/2025 |
9.90
|
129,900 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 20/02/2025 |
10.10
|
88,000 | 10 | 10.40 | 10 | 0 | 0 | 0 |