| 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) |
0.09 | 1.04% | 3,852,200 | 0 | 0 |
8.12
8.80
8.40
|
|
2 tháng
(2025-10-06) |
-1.35 | -13.97% | 13,637,700 | 0 | 0 |
7.93
9.65
8.40
|
|
3 tháng
(2025-09-05) |
-2.68 | -24.44% | 30,541,400 | 0 | 0 |
7.93
10.98
8.40
|
|
6 tháng
(2025-06-09) |
-0.68 | -7.56% | 116,861,100 | 0 | 0 |
7.74
11.84
8.40
|
|
12 tháng
(2024-12-09) |
2 | 31.66% | 151,673,918 | 0 | 0 |
4.68
11.84
8.40
|
|
24 tháng
(2023-12-15) |
1.52 | 22.39% | 222,807,253 | 0 | 0 |
4.68
11.84
8.40
|
|
36 tháng
(2022-12-20) |
2.59 | 45.24% | 376,448,512 | 0 | 0 |
4.68
11.84
8.40
|
|
60 tháng
(2020-12-30) |
-5.83 | -41.28% | 923,605,397 | 0 | 0 |
3.09
24.83
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 |
7.93
|
658,900 | 7.93 | 8.02 | 7.83 | 0 | 0 | 0 |
| 14/07/2025 |
7.93
|
625,900 | 7.93 | 8.02 | 7.74 | 0 | 0 | 0 |
| 11/07/2025 |
7.93
|
744,000 | 7.93 | 7.93 | 7.74 | 0 | 0 | 0 |
| 10/07/2025 |
7.93
|
786,500 | 8.02 | 8.02 | 7.74 | 0 | 0 | 0 |
| 09/07/2025 |
7.93
|
930,800 | 7.93 | 8.12 | 7.83 | 0 | 0 | 0 |
| 08/07/2025 |
7.93
|
970,800 | 7.74 | 7.93 | 7.64 | 0 | 0 | 0 |
| 07/07/2025 |
7.74
|
622,200 | 7.74 | 7.93 | 7.64 | 0 | 0 | 0 |
| 04/07/2025 |
7.74
|
582,700 | 7.64 | 7.83 | 7.64 | 0 | 0 | 0 |
| 03/07/2025 |
7.74
|
874,000 | 7.64 | 7.83 | 7.55 | 0 | 0 | 0 |
| 02/07/2025 |
7.74
|
1,132,000 | 7.83 | 7.93 | 7.55 | 0 | 0 | 0 |
| 01/07/2025 |
7.83
|
2,139,300 | 8.41 | 8.60 | 7.74 | 0 | 0 | 0 |
| 30/06/2025 |
8.41
|
704,000 | 8.50 | 8.79 | 8.41 | 0 | 0 | 0 |
| 27/06/2025 |
8.50
|
1,230,400 | 8.98 | 8.98 | 8.41 | 0 | 0 | 0 |
| 26/06/2025 |
8.88
|
528,300 | 8.88 | 8.98 | 8.69 | 0 | 0 | 0 |
| 25/06/2025 |
8.88
|
1,116,600 | 8.79 | 9.07 | 8.60 | 0 | 0 | 0 |
| 24/06/2025 |
8.79
|
927,700 | 8.41 | 8.88 | 8.41 | 0 | 0 | 0 |
| 23/06/2025 |
8.69
|
1,769,900 | 8.88 | 8.88 | 8.31 | 0 | 0 | 0 |
| 20/06/2025 |
8.98
|
563,900 | 8.98 | 8.98 | 8.79 | 0 | 0 | 0 |
| 19/06/2025 |
8.98
|
456,400 | 8.88 | 8.98 | 8.79 | 0 | 0 | 0 |
| 18/06/2025 |
8.88
|
1,281,900 | 9.27 | 9.36 | 8.88 | 0 | 0 | 0 |
| 17/06/2025 |
9.27
|
1,241,300 | 9.17 | 9.46 | 9.07 | 0 | 0 | 0 |
| 16/06/2025 |
9.36
|
1,565,900 | 9.17 | 9.46 | 8.88 | 0 | 0 | 0 |
| 13/06/2025 |
9.17
|
839,300 | 9.27 | 9.27 | 8.79 | 0 | 0 | 0 |
| 12/06/2025 |
9.27
|
3,016,000 | 8.88 | 9.55 | 8.79 | 0 | 0 | 0 |
| 11/06/2025 |
8.98
|
554,900 | 8.88 | 9.07 | 8.79 | 0 | 0 | 0 |
| 10/06/2025 |
8.88
|
1,139,700 | 8.98 | 9.27 | 8.79 | 0 | 0 | 0 |
| 09/06/2025 |
8.98
|
1,074,500 | 9.27 | 9.27 | 8.79 | 0 | 0 | 0 |
| 06/06/2025 |
9.17
|
1,470,600 | 8.98 | 9.55 | 8.98 | 0 | 0 | 0 |
| 05/06/2025 |
9.27
|
1,960,700 | 9.17 | 9.55 | 8.79 | 0 | 0 | 0 |
| 04/06/2025 |
9.17
|
2,929,000 | 9.07 | 9.55 | 8.60 | 0 | 0 | 0 |
| 03/06/2025 |
8.50
|
5,259,300 | 7.74 | 8.50 | 7.64 | 0 | 0 | 0 |
| 02/06/2025 |
7.64
|
1,052,100 | 7.26 | 7.74 | 7.16 | 0 | 0 | 0 |
| 30/05/2025 |
7.26
|
942,400 | 7.35 | 7.35 | 6.97 | 0 | 0 | 0 |
| 29/05/2025 |
7.35
|
984,900 | 7.55 | 7.64 | 7.16 | 0 | 0 | 0 |
| 28/05/2025 |
7.16
|
1,812,100 | 6.40 | 7.16 | 6.30 | 0 | 0 | 0 |
| 27/05/2025 |
6.40
|
248,900 | 6.30 | 6.50 | 6.21 | 0 | 0 | 0 |
| 26/05/2025 |
6.30
|
225,300 | 6.30 | 6.40 | 6.21 | 0 | 0 | 0 |
| 23/05/2025 |
6.30
|
207,700 | 6.40 | 6.40 | 6.21 | 0 | 0 | 0 |
| 22/05/2025 |
6.40
|
462,200 | 6.69 | 6.69 | 6.30 | 0 | 0 | 0 |
| 21/05/2025 |
6.50
|
316,600 | 6.59 | 6.59 | 6.30 | 0 | 0 | 0 |
| 20/05/2025 |
6.59
|
534,400 | 6.30 | 6.78 | 6.30 | 0 | 0 | 0 |
| 19/05/2025 |
6.40
|
369,000 | 6.30 | 6.40 | 6.11 | 0 | 0 | 0 |
| 16/05/2025 |
6.30
|
314,200 | 6.50 | 6.50 | 6.21 | 0 | 0 | 0 |
| 15/05/2025 |
6.40
|
951,700 | 5.92 | 6.50 | 5.92 | 0 | 0 | 0 |
| 14/05/2025 |
5.92
|
130,000 | 5.92 | 6.02 | 5.83 | 0 | 0 | 0 |
| 13/05/2025 |
6.02
|
135,400 | 5.92 | 6.02 | 5.83 | 0 | 0 | 0 |
| 12/05/2025 |
5.92
|
56,900 | 5.83 | 5.92 | 5.73 | 0 | 0 | 0 |
| 09/05/2025 |
5.83
|
102,000 | 5.73 | 5.83 | 5.73 | 0 | 0 | 0 |
| 08/05/2025 |
5.83
|
72,400 | 5.73 | 5.83 | 5.64 | 0 | 0 | 0 |
| 07/05/2025 |
5.73
|
32,400 | 5.83 | 5.83 | 5.73 | 0 | 0 | 0 |
| 06/05/2025 |
5.83
|
97,600 | 5.83 | 5.92 | 5.73 | 0 | 0 | 0 |
| 05/05/2025 |
5.83
|
246,800 | 5.54 | 5.83 | 5.54 | 0 | 0 | 0 |
| 29/04/2025 |
5.44
|
60,600 | 5.35 | 5.54 | 5.35 | 0 | 0 | 0 |
| 28/04/2025 |
5.44
|
71,500 | 5.35 | 5.44 | 5.25 | 0 | 0 | 0 |
| 25/04/2025 |
5.35
|
84,400 | 5.44 | 5.44 | 5.25 | 0 | 0 | 0 |
| 24/04/2025 |
5.25
|
212,700 | 5.35 | 5.44 | 5.25 | 0 | 0 | 0 |
| 23/04/2025 |
5.35
|
189,900 | 5.44 | 5.44 | 5.25 | 0 | 0 | 0 |
| 22/04/2025 |
5.35
|
191,800 | 5.44 | 5.54 | 5.06 | 0 | 0 | 0 |
| 21/04/2025 |
5.54
|
36,200 | 5.64 | 5.64 | 5.54 | 0 | 0 | 0 |
| 18/04/2025 |
5.64
|
183,900 | 5.64 | 5.64 | 5.54 | 0 | 0 | 0 |
| 17/04/2025 |
5.64
|
110,100 | 5.44 | 5.73 | 5.35 | 0 | 0 | 0 |
| 16/04/2025 |
5.64
|
130,800 | 5.54 | 5.64 | 5.54 | 0 | 0 | 0 |
| 15/04/2025 |
5.54
|
113,100 | 5.44 | 5.64 | 5.44 | 0 | 0 | 0 |
| 14/04/2025 |
5.44
|
81,200 | 5.64 | 5.64 | 5.44 | 0 | 0 | 0 |
| 11/04/2025 |
5.54
|
307,400 | 5.54 | 5.83 | 5.25 | 0 | 0 | 0 |
| 10/04/2025 |
5.35
|
101,200 | 4.78 | 5.35 | 4.78 | 0 | 0 | 0 |
| 09/04/2025 |
4.68
|
706,400 | 5.06 | 5.06 | 4.39 | 0 | 0 | 0 |
| 08/04/2025 |
5.06
|
322,700 | 5.54 | 5.64 | 4.87 | 0 | 0 | 0 |
| 04/04/2025 |
5.83
|
276,600 | 5.44 | 5.92 | 5.16 | 0 | 0 | 0 |
| 03/04/2025 |
5.64
|
786,700 | 6.30 | 6.30 | 5.44 | 0 | 0 | 0 |
| 02/04/2025 |
6.30
|
78,900 | 6.30 | 6.30 | 6.21 | 0 | 0 | 0 |
| 01/04/2025 |
6.30
|
116,500 | 6.11 | 6.30 | 6.11 | 0 | 0 | 0 |
| 31/03/2025 |
6.21
|
103,900 | 6.11 | 6.30 | 6.11 | 0 | 0 | 0 |
| 28/03/2025 |
6.21
|
66,500 | 6.21 | 6.30 | 6.11 | 0 | 0 | 0 |
| 27/03/2025 |
6.21
|
78,200 | 6.21 | 6.30 | 6.21 | 0 | 0 | 0 |
| 26/03/2025 |
6.30
|
156,400 | 6.30 | 6.30 | 6.11 | 0 | 0 | 0 |
| 25/03/2025 |
6.30
|
111,200 | 6.21 | 6.30 | 6.21 | 0 | 0 | 0 |
| 24/03/2025 |
6.21
|
122,600 | 6.30 | 6.30 | 6.21 | 0 | 0 | 0 |
| 21/03/2025 |
6.40
|
51,600 | 6.30 | 6.40 | 6.21 | 0 | 0 | 0 |
| 20/03/2025 |
6.30
|
97,200 | 6.30 | 6.40 | 6.21 | 0 | 0 | 0 |
| 19/03/2025 |
6.40
|
80,700 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 18/03/2025 |
6.40
|
104,600 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 17/03/2025 |
6.50
|
77,500 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 14/03/2025 |
6.40
|
117,300 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 13/03/2025 |
6.30
|
175,800 | 6.59 | 6.59 | 6.30 | 0 | 0 | 0 |
| 12/03/2025 |
6.50
|
159,100 | 6.59 | 6.59 | 6.50 | 0 | 0 | 0 |
| 11/03/2025 |
6.59
|
156,800 | 6.50 | 6.59 | 6.40 | 0 | 0 | 0 |
| 10/03/2025 |
6.50
|
136,800 | 6.50 | 6.59 | 6.40 | 0 | 0 | 0 |
| 07/03/2025 |
6.50
|
62,500 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 06/03/2025 |
6.50
|
131,300 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 05/03/2025 |
6.50
|
154,300 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 04/03/2025 |
6.50
|
95,700 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 03/03/2025 |
6.50
|
55,700 | 6.50 | 6.59 | 6.50 | 0 | 0 | 0 |
| 28/02/2025 |
6.59
|
61,700 | 6.59 | 6.59 | 6.50 | 0 | 0 | 0 |
| 27/02/2025 |
6.50
|
89,100 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 26/02/2025 |
6.50
|
174,100 | 6.59 | 6.59 | 6.50 | 0 | 0 | 0 |
| 25/02/2025 |
6.59
|
180,000 | 6.69 | 6.69 | 6.50 | 0 | 0 | 0 |
| 24/02/2025 |
6.59
|
149,500 | 6.59 | 6.69 | 6.50 | 0 | 0 | 0 |
| 21/02/2025 |
6.50
|
243,600 | 6.69 | 6.69 | 6.50 | 0 | 0 | 0 |
| 20/02/2025 |
6.69
|
235,800 | 6.78 | 6.78 | 6.59 | 0 | 0 | 0 |