| 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) |
0.30 | 6.82% | 148,300 | 100 | 0.0 |
4.40
4.80
4.70
|
|
2 tháng
(2025-11-28) |
-0.50 | -9.62% | 728,400 | -13,800 | -0.1 |
4.40
5.20
4.70
|
|
3 tháng
(2025-10-29) |
-1.40 | -22.95% | 1,357,800 | -166,200 | -0.9 |
4.40
6.10
4.70
|
|
6 tháng
(2025-07-31) |
-2.70 | -36.49% | 9,573,700 | -186,300 | -1.0 |
4.40
9
4.70
|
|
12 tháng
(2025-02-03) |
-1.70 | -26.56% | 18,118,575 | -155,100 | -0.8 |
4.40
9
4.70
|
|
24 tháng
(2024-02-07) |
-1.80 | -27.66% | 40,510,001 | 95,600 | 0.9 |
4.40
10.80
4.70
|
|
36 tháng
(2023-02-13) |
0.14 | 3.16% | 65,985,702 | 94,600 | 0.9 |
4.22
10.80
4.70
|
|
60 tháng
(2021-02-22) |
0.65 | 16.05% | 132,485,872 | 98,800 | 1.0 |
3.97
15.19
4.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
7.90
|
119,200 | 8.10 | 8.70 | 7.90 | 0 | 100 | -0.0 |
| 04/09/2025 |
8.10
|
138,000 | 8.20 | 8.20 | 7.90 | 0 | 100 | -0.0 |
| 03/09/2025 |
8.20
|
150,400 | 8.50 | 8.60 | 8.10 | 0 | 200 | -0.0 |
| 29/08/2025 |
8.50
|
459,900 | 8.10 | 8.90 | 8.10 | 0 | 100 | -0.0 |
| 28/08/2025 |
8.10
|
296,300 | 8 | 8.30 | 7.80 | 0 | 7,000 | 0 |
| 27/08/2025 |
7.90
|
270,800 | 7.40 | 7.90 | 7.30 | 0 | 0 | 0 |
| 26/08/2025 |
7.40
|
33,400 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 25/08/2025 |
7
|
67,800 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
| 22/08/2025 |
7.30
|
97,900 | 7.70 | 7.70 | 7.10 | 0 | 0 | 0 |
| 21/08/2025 |
7.50
|
97,800 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 20/08/2025 |
7.50
|
184,700 | 7.90 | 7.90 | 7.20 | 0 | 11,100 | -0.1 |
| 19/08/2025 |
7.80
|
113,600 | 7.90 | 8 | 7.70 | 0 | 900 | -0.0 |
| 18/08/2025 |
7.90
|
234,500 | 7.50 | 8 | 7.40 | 0 | 0 | 0 |
| 15/08/2025 |
7.40
|
183,300 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 14/08/2025 |
7.40
|
173,500 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 13/08/2025 |
7.20
|
105,600 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 12/08/2025 |
7.30
|
150,700 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 11/08/2025 |
7.30
|
107,800 | 7.20 | 7.50 | 7.20 | 1,100 | 0 | 0.0 |
| 08/08/2025 |
7.30
|
291,500 | 7.40 | 7.50 | 7.10 | 0 | 0 | 0 |
| 07/08/2025 |
7.40
|
192,200 | 7.50 | 7.60 | 7.20 | 0 | 100 | -0.0 |
| 06/08/2025 |
7.50
|
41,200 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 05/08/2025 |
7.40
|
118,800 | 7.30 | 7.70 | 7.30 | 100 | 400 | -0.0 |
| 04/08/2025 |
7.30
|
113,200 | 7.40 | 7.40 | 7.10 | 100 | 0 | 0.0 |
| 01/08/2025 |
7.40
|
45,700 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 31/07/2025 |
7.40
|
66,500 | 7.60 | 8 | 7.30 | 700 | 4,900 | -0.0 |
| 30/07/2025 |
7.60
|
85,000 | 7.60 | 8 | 7.30 | 0 | 0 | 0 |
| 29/07/2025 |
7.60
|
208,800 | 8.10 | 8.40 | 7.60 | 0 | 200 | -0.0 |
| 28/07/2025 |
8
|
341,500 | 7.40 | 8 | 7.40 | 0 | 4,000 | -0.0 |
| 25/07/2025 |
7.30
|
72,000 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 24/07/2025 |
7.10
|
63,900 | 7.30 | 7.40 | 7.10 | 5,000 | 0 | 0.0 |
| 23/07/2025 |
7.20
|
88,600 | 7.20 | 7.40 | 7.10 | 0 | 100 | -0.0 |
| 22/07/2025 |
7.10
|
55,000 | 7 | 7.20 | 6.90 | 2,000 | 0 | 0.0 |
| 21/07/2025 |
7.10
|
80,300 | 7.20 | 7.40 | 7 | 8,000 | 0 | 0.1 |
| 18/07/2025 |
7.20
|
169,800 | 7.30 | 7.40 | 7 | 0 | 100 | -0.0 |
| 17/07/2025 |
7.10
|
94,100 | 7.20 | 7.50 | 7.10 | 0 | 0 | 0 |
| 16/07/2025 |
7.20
|
91,400 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 15/07/2025 |
7.20
|
132,400 | 7 | 7.40 | 7 | 0 | 0 | 0 |
| 14/07/2025 |
7
|
93,000 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 |
| 11/07/2025 |
7.20
|
61,100 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 10/07/2025 |
7.10
|
41,100 | 7.10 | 7.20 | 7 | 0 | 300 | -0.0 |
| 09/07/2025 |
7.10
|
127,400 | 7.10 | 7.30 | 7 | 1,000 | 0 | 0.0 |
| 08/07/2025 |
7
|
152,800 | 6.60 | 7.20 | 6.60 | 0 | 0 | 0 |
| 07/07/2025 |
6.60
|
50,300 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
| 04/07/2025 |
6.50
|
48,100 | 6.60 | 6.60 | 6.40 | 600 | 0 | 0.0 |
| 03/07/2025 |
6.50
|
56,200 | 6.70 | 6.80 | 6.50 | 800 | 3,900 | -0.0 |
| 02/07/2025 |
6.70
|
56,700 | 6.60 | 6.70 | 6.60 | 4,000 | 0 | 0.0 |
| 01/07/2025 |
6.50
|
24,200 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 30/06/2025 |
6.60
|
24,000 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 27/06/2025 |
6.60
|
156,200 | 6.50 | 6.80 | 6.40 | 2,900 | 0 | 0.0 |
| 26/06/2025 |
6.40
|
23,200 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 25/06/2025 |
6.50
|
14,500 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 24/06/2025 |
6.50
|
227,300 | 6.40 | 6.60 | 6.40 | 3,000 | 0 | 0.0 |
| 23/06/2025 |
6.40
|
2,500 | 6.40 | 6.40 | 6.40 | 100 | 0 | 0.0 |
| 20/06/2025 |
6.40
|
38,800 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 19/06/2025 |
6.40
|
8,500 | 6.40 | 6.50 | 6.40 | 1,500 | 0 | 0.0 |
| 18/06/2025 |
6.40
|
13,900 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 17/06/2025 |
6.50
|
19,600 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
| 16/06/2025 |
6.60
|
37,900 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 13/06/2025 |
6.50
|
22,700 | 6.60 | 6.60 | 6.40 | 3,100 | 0 | 0.0 |
| 12/06/2025 |
6.60
|
32,000 | 6.60 | 6.70 | 6.50 | 3,000 | 0 | 0.0 |
| 11/06/2025 |
6.60
|
48,900 | 6.50 | 6.60 | 6.40 | 2,400 | 8,300 | -0.0 |
| 10/06/2025 |
6.60
|
26,300 | 6.50 | 6.70 | 6.50 | 600 | 0 | 0.0 |
| 09/06/2025 |
6.50
|
40,700 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
| 06/06/2025 |
6.80
|
23,600 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 05/06/2025 |
6.80
|
140,100 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 04/06/2025 |
6.70
|
56,000 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 03/06/2025 |
6.90
|
144,200 | 6.80 | 7 | 6.60 | 100 | 0 | 0.0 |
| 02/06/2025 |
6.60
|
129,100 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
| 30/05/2025 |
6.50
|
46,100 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 29/05/2025 |
6.50
|
37,800 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 28/05/2025 |
6.40
|
10,600 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 27/05/2025 |
6.60
|
24,500 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 26/05/2025 |
6.50
|
47,700 | 6.40 | 6.50 | 6.20 | 4,600 | 0 | 0.0 |
| 23/05/2025 |
6.30
|
36,400 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 22/05/2025 |
6.30
|
63,300 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 21/05/2025 |
6.30
|
72,600 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 20/05/2025 |
6.30
|
42,700 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 19/05/2025 |
6.20
|
51,700 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 16/05/2025 |
6.30
|
20,500 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 15/05/2025 |
6.40
|
77,600 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 14/05/2025 |
6.30
|
22,400 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 13/05/2025 |
6.50
|
23,900 | 6.40 | 6.50 | 6.40 | 100 | 0 | 0 |
| 12/05/2025 |
6.40
|
68,600 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 09/05/2025 |
6.20
|
24,100 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
| 08/05/2025 |
6.40
|
37,600 | 6.40 | 6.40 | 6.30 | 1,000 | 0 | 0 |
| 07/05/2025 |
6.20
|
38,300 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| 06/05/2025 |
6.40
|
57,700 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 05/05/2025 |
6.50
|
73,000 | 6.40 | 6.50 | 6.20 | 4,400 | 0 | 0 |
| 29/04/2025 |
6.20
|
45,100 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
| 28/04/2025 |
6.30
|
34,000 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| 25/04/2025 |
6.30
|
89,500 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 24/04/2025 |
6.20
|
36,200 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
| 23/04/2025 |
6.20
|
31,200 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
| 22/04/2025 |
5.80
|
98,700 | 5.90 | 6.10 | 5.50 | 0 | 0 | 0 |
| 21/04/2025 |
6.10
|
58,000 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 18/04/2025 |
6.10
|
43,000 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 17/04/2025 |
6
|
53,500 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 16/04/2025 |
5.80
|
36,700 | 6 | 6 | 5.80 | 100 | 0 | 0.0 |
| 15/04/2025 |
6
|
75,100 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 14/04/2025 |
6.20
|
44,900 | 6.10 | 6.20 | 5.80 | 0 | 0 | 0 |