| 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) |
-0.05 | -0.66% | 933,200 | -3,900 | -0.0 |
7.33
7.65
7.65
|
|
2 tháng
(2025-11-28) |
-0.25 | -3.21% | 1,094,400 | -7,000 | -0.1 |
7.33
7.81
7.65
|
|
3 tháng
(2025-10-29) |
-0.36 | -4.55% | 1,399,800 | -8,000 | -0.1 |
7.33
7.91
7.65
|
|
6 tháng
(2025-07-31) |
-0.08 | -1.05% | 6,874,100 | 9,900 | -0.1 |
7.33
8.46
7.65
|
|
12 tháng
(2025-02-03) |
-0.71 | -8.60% | 16,110,200 | 4,600 | -0.1 |
6.16
8.46
7.65
|
|
24 tháng
(2024-02-07) |
-2.44 | -24.42% | 130,466,900 | -485,340 | -4.8 |
6.16
11.90
7.65
|
|
36 tháng
(2023-02-13) |
1.25 | 19.86% | 252,812,300 | 42,504 | -0.3 |
5.48
11.90
7.65
|
|
60 tháng
(2021-02-22) |
5.58 | 283.43% | 591,537,700 | 38,338 | -3.2 |
1.92
12.99
7.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
8.33
|
231,100 | 8.40 | 8.40 | 8.26 | 0 | 0 | 0 |
| 04/09/2025 |
8.41
|
304,000 | 8.31 | 8.46 | 8.15 | 7,000 | 0 | 0.1 |
| 03/09/2025 |
8.30
|
192,100 | 8.30 | 8.32 | 8.12 | 5,400 | 0 | 0.0 |
| 29/08/2025 |
8.30
|
136,400 | 8.55 | 8.55 | 8.12 | 0 | 0 | 0 |
| 28/08/2025 |
8.46
|
566,500 | 8.46 | 8.46 | 8.12 | 20,000 | 0 | 0 |
| 27/08/2025 |
7.91
|
630,400 | 7.42 | 7.91 | 7.42 | 0 | 0 | 0 |
| 26/08/2025 |
7.40
|
33,500 | 7.31 | 7.40 | 7.29 | 0 | 0 | 0 |
| 25/08/2025 |
7.39
|
14,300 | 7.50 | 7.50 | 7.33 | 0 | 0 | 0 |
| 22/08/2025 |
7.33
|
96,600 | 7.51 | 7.51 | 7.33 | 0 | 0 | 0 |
| 21/08/2025 |
7.51
|
51,600 | 7.56 | 7.64 | 7.50 | 0 | 800 | -0.0 |
| 20/08/2025 |
7.56
|
107,400 | 7.71 | 7.71 | 7.55 | 0 | 0 | 0 |
| 19/08/2025 |
7.70
|
83,900 | 7.80 | 7.81 | 7.69 | 0 | 600 | -0.0 |
| 18/08/2025 |
7.76
|
164,200 | 7.70 | 7.97 | 7.68 | 800 | 0 | 0.0 |
| 15/08/2025 |
7.70
|
122,200 | 7.98 | 7.98 | 7.67 | 0 | 400 | -0.0 |
| 14/08/2025 |
7.88
|
185,000 | 7.72 | 8.20 | 7.68 | 600 | 10,300 | -0.1 |
| 13/08/2025 |
7.68
|
171,900 | 7.74 | 7.75 | 7.67 | 0 | 0 | 0 |
| 12/08/2025 |
7.70
|
145,100 | 7.66 | 7.73 | 7.60 | 0 | 0 | 0 |
| 11/08/2025 |
7.68
|
61,400 | 7.65 | 7.72 | 7.63 | 2,200 | 0 | 0.0 |
| 08/08/2025 |
7.63
|
57,100 | 7.68 | 7.69 | 7.63 | 0 | 0 | 0 |
| 07/08/2025 |
7.69
|
103,700 | 7.62 | 7.74 | 7.61 | 4,000 | 0 | 0.0 |
| 06/08/2025 |
7.62
|
75,800 | 7.63 | 7.63 | 7.56 | 800 | 0 | 0.0 |
| 05/08/2025 |
7.64
|
156,300 | 7.70 | 7.75 | 7.62 | 0 | 0 | 0 |
| 04/08/2025 |
7.70
|
63,300 | 7.55 | 7.74 | 7.55 | 0 | 2,000 | -0.0 |
| 01/08/2025 |
7.65
|
128,500 | 7.66 | 7.68 | 7.59 | 0 | 0 | 0 |
| 31/07/2025 |
7.63
|
77,800 | 7.72 | 7.72 | 7.60 | 0 | 100 | -0.0 |
| 30/07/2025 |
7.70
|
51,800 | 7.60 | 7.77 | 7.60 | 1,000 | 1,000 | -0 |
| 29/07/2025 |
7.60
|
135,100 | 7.69 | 7.75 | 7.60 | 0 | 0 | 0 |
| 28/07/2025 |
7.75
|
241,700 | 7.66 | 7.85 | 7.60 | 1,800 | 0 | 0.0 |
| 25/07/2025 |
7.66
|
131,900 | 7.61 | 7.68 | 7.60 | 0 | 0 | 0 |
| 24/07/2025 |
7.69
|
159,100 | 7.75 | 7.75 | 7.60 | 1,100 | 0 | 0.0 |
| 23/07/2025 |
7.75
|
61,700 | 7.76 | 7.76 | 7.60 | 1,700 | 200 | 0.0 |
| 22/07/2025 |
7.76
|
36,500 | 7.80 | 7.80 | 7.60 | 0 | 200 | -0.0 |
| 21/07/2025 |
7.80
|
59,100 | 7.72 | 7.81 | 7.70 | 0 | 1,600 | -0.0 |
| 18/07/2025 |
7.85
|
57,600 | 7.94 | 7.94 | 7.80 | 0 | 800 | -0.0 |
| 17/07/2025 |
7.85
|
96,000 | 7.89 | 7.94 | 7.73 | 0 | 0 | 0 |
| 16/07/2025 |
7.89
|
141,400 | 7.79 | 7.93 | 7.72 | 0 | 200 | -0.0 |
| 15/07/2025 |
7.75
|
78,100 | 7.80 | 7.80 | 7.70 | 4,000 | 1,400 | 0.0 |
| 14/07/2025 |
7.78
|
25,600 | 7.70 | 7.79 | 7.65 | 0 | 0 | 0 |
| 11/07/2025 |
7.81
|
11,200 | 7.85 | 7.85 | 7.70 | 0 | 0 | 0 |
| 10/07/2025 |
7.85
|
31,100 | 7.71 | 7.90 | 7.66 | 800 | 0 | 0 |
| 09/07/2025 |
7.80
|
81,800 | 7.65 | 7.95 | 7.65 | 600 | 1,500 | 0 |
| 08/07/2025 |
7.68
|
53,200 | 7.69 | 7.70 | 7.60 | 0 | 0 | 0 |
| 07/07/2025 |
7.69
|
91,900 | 7.66 | 7.70 | 7.55 | 0 | 0 | 0 |
| 04/07/2025 |
7.70
|
118,400 | 8 | 8 | 7.50 | 1,500 | 0 | 0.0 |
| 03/07/2025 |
7.94
|
148,600 | 8 | 8 | 7.86 | 0 | 0 | 0 |
| 02/07/2025 |
7.70
|
176,100 | 7.20 | 7.70 | 7.20 | 0 | 0 | 0 |
| 01/07/2025 |
7.20
|
38,600 | 7.16 | 7.20 | 7.13 | 0 | 0 | 0 |
| 30/06/2025 |
7.18
|
24,500 | 7.18 | 7.18 | 7.14 | 0 | 0 | 0 |
| 27/06/2025 |
7.19
|
9,300 | 7.16 | 7.20 | 7.15 | 0 | 0 | 0 |
| 26/06/2025 |
7.20
|
34,600 | 7.19 | 7.20 | 7.11 | 0 | 0 | 0 |
| 25/06/2025 |
7.19
|
16,700 | 7.19 | 7.19 | 7.15 | 0 | 0 | 0 |
| 24/06/2025 |
7.19
|
50,800 | 7.11 | 7.20 | 7.11 | 0 | 0 | 0 |
| 23/06/2025 |
7.19
|
20,500 | 7.12 | 7.19 | 7.12 | 0 | 0 | 0 |
| 20/06/2025 |
7.17
|
31,500 | 7.16 | 7.19 | 7.11 | 0 | 0 | 0 |
| 19/06/2025 |
7.20
|
10,900 | 7.16 | 7.21 | 7.15 | 0 | 0 | 0 |
| 18/06/2025 |
7.21
|
12,100 | 7.22 | 7.23 | 7.17 | 0 | 0 | 0 |
| 17/06/2025 |
7.20
|
35,300 | 7.16 | 7.23 | 7.15 | 0 | 0 | 0 |
| 16/06/2025 |
7.20
|
22,600 | 7.17 | 7.24 | 7.15 | 0 | 0 | 0 |
| 13/06/2025 |
7.18
|
105,100 | 7.19 | 7.19 | 7.05 | 0 | 4,900 | -0.0 |
| 12/06/2025 |
7.21
|
23,900 | 7.20 | 7.25 | 7.18 | 0 | 0 | 0 |
| 11/06/2025 |
7.16
|
27,300 | 7.19 | 7.19 | 7.15 | 0 | 0 | 0 |
| 10/06/2025 |
7.20
|
108,100 | 7.23 | 7.23 | 7.06 | 0 | 0 | 0 |
| 09/06/2025 |
7.06
|
38,300 | 7.20 | 7.21 | 7.06 | 0 | 0 | 0 |
| 06/06/2025 |
7.20
|
50,800 | 7.21 | 7.21 | 7.10 | 0 | 0 | 0 |
| 05/06/2025 |
7.22
|
52,000 | 7.22 | 7.27 | 7.15 | 0 | 0 | 0 |
| 04/06/2025 |
7.22
|
117,400 | 7.25 | 7.26 | 7.18 | 0 | 0 | 0 |
| 03/06/2025 |
7.25
|
83,400 | 7.24 | 7.28 | 7.22 | 0 | 6,000 | -0.0 |
| 02/06/2025 |
7.24
|
43,100 | 7.25 | 7.28 | 7.12 | 0 | 0 | 0 |
| 30/05/2025 |
7.23
|
19,100 | 7.20 | 7.28 | 7.08 | 0 | 0 | 0 |
| 29/05/2025 |
7.23
|
52,000 | 7.07 | 7.24 | 7.07 | 0 | 0 | 0 |
| 28/05/2025 |
7.22
|
109,400 | 7.02 | 7.25 | 7.02 | 0 | 0 | 0 |
| 27/05/2025 |
7.20
|
135,400 | 7.13 | 7.22 | 7 | 0 | 0 | 0 |
| 26/05/2025 |
7.13
|
241,000 | 6.79 | 7.17 | 6.75 | 0 | 0 | 0 |
| 23/05/2025 |
6.80
|
73,000 | 6.90 | 6.90 | 6.74 | 0 | 0 | 0 |
| 22/05/2025 |
6.90
|
71,800 | 6.82 | 6.91 | 6.82 | 0 | 0 | 0 |
| 21/05/2025 |
6.89
|
83,100 | 6.91 | 6.92 | 6.88 | 0 | 0 | 0 |
| 20/05/2025 |
6.93
|
240,200 | 6.90 | 6.94 | 6.89 | 0 | 0 | 0 |
| 19/05/2025 |
6.92
|
81,600 | 6.95 | 6.96 | 6.86 | 0 | 0 | 0 |
| 16/05/2025 |
6.95
|
27,500 | 6.95 | 6.98 | 6.93 | 0 | 0 | 0 |
| 15/05/2025 |
6.95
|
101,400 | 6.95 | 7 | 6.94 | 0 | 0 | 0 |
| 14/05/2025 |
6.95
|
120,900 | 6.92 | 6.97 | 6.90 | 0 | 0 | 0 |
| 13/05/2025 |
6.90
|
93,400 | 6.91 | 6.96 | 6.90 | 0 | 0 | 0 |
| 12/05/2025 |
6.91
|
42,200 | 6.91 | 6.91 | 6.87 | 0 | 0 | 0 |
| 09/05/2025 |
6.91
|
39,900 | 6.94 | 6.95 | 6.89 | 0 | 0 | 0 |
| 08/05/2025 |
6.94
|
77,000 | 6.90 | 6.94 | 6.86 | 0 | 0 | 0 |
| 07/05/2025 |
6.89
|
36,300 | 6.90 | 6.94 | 6.85 | 0 | 0 | 0 |
| 06/05/2025 |
6.90
|
32,100 | 6.97 | 7 | 6.90 | 0 | 0 | 0 |
| 05/05/2025 |
6.97
|
50,700 | 6.82 | 7 | 6.80 | 0 | 0 | 0 |
| 29/04/2025 |
6.90
|
19,700 | 6.80 | 6.90 | 6.71 | 0 | 0 | 0 |
| 28/04/2025 |
6.89
|
16,000 | 6.90 | 6.99 | 6.82 | 0 | 0 | 0 |
| 25/04/2025 |
6.90
|
24,800 | 6.90 | 7 | 6.84 | 0 | 0 | 0 |
| 24/04/2025 |
6.99
|
24,400 | 7.05 | 7.05 | 6.89 | 0 | 0 | 0 |
| 23/04/2025 |
7
|
64,200 | 6.80 | 7.04 | 6.80 | 0 | 0 | 0 |
| 22/04/2025 |
6.80
|
45,100 | 6.74 | 6.96 | 6.55 | 0 | 0 | 0 |
| 21/04/2025 |
6.96
|
24,000 | 6.99 | 6.99 | 6.90 | 0 | 0 | 0 |
| 18/04/2025 |
6.98
|
139,900 | 6.89 | 6.98 | 6.89 | 0 | 0 | 0 |
| 17/04/2025 |
6.88
|
8,700 | 6.87 | 6.89 | 6.86 | 0 | 0 | 0 |
| 16/04/2025 |
6.86
|
68,800 | 6.82 | 6.92 | 6.80 | 0 | 0 | 0 |
| 15/04/2025 |
6.90
|
33,500 | 7 | 7 | 6.82 | 0 | 0 | 0 |
| 14/04/2025 |
6.94
|
67,900 | 6.94 | 6.94 | 6.80 | 0 | 0 | 0 |