| 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) |
-0.50 | -6.67% | 215,400 | 100 | 0.0 |
6.80
8.40
6.80
|
|
2 tháng
(2025-11-28) |
-0.30 | -4.11% | 432,100 | 100 | 0.0 |
6.80
8.50
6.80
|
|
3 tháng
(2025-10-29) |
-0.60 | -7.89% | 545,900 | 100 | 0.0 |
6.80
8.50
6.80
|
|
6 tháng
(2025-07-31) |
-0.10 | -1.41% | 1,562,100 | -100 | -0.0 |
6.80
9
6.80
|
|
12 tháng
(2025-02-03) |
-2.20 | -23.91% | 4,579,300 | -9,049 | -0.1 |
6.20
11.40
6.80
|
|
24 tháng
(2024-02-07) |
-2.50 | -26.32% | 31,012,400 | 548 | -0.1 |
6.20
32.90
6.80
|
|
36 tháng
(2023-08-11) |
-2.60 | -27.08% | 31,033,620 | 548 | -0.1 |
6.20
32.90
6.80
|
|
60 tháng
(2023-08-11) |
-2.60 | -27.08% | 31,033,620 | 548 | -0.1 |
6.20
32.90
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
8.20
|
25,900 | 8.20 | 8.40 | 7.70 | 0 | 0 | 0 |
| 04/09/2025 |
8.10
|
10,500 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 03/09/2025 |
8.10
|
800 | 8.90 | 8.90 | 7.90 | 0 | 0 | 0 |
| 29/08/2025 |
8.50
|
13,000 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 28/08/2025 |
8.80
|
8,200 | 8.50 | 8.90 | 8.30 | 0 | 0 | 0 |
| 27/08/2025 |
8.80
|
51,400 | 7.70 | 8.80 | 7.70 | 0 | 0 | 0 |
| 26/08/2025 |
7.90
|
6,700 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 25/08/2025 |
8
|
14,700 | 8.10 | 8.20 | 7.50 | 0 | 0 | 0 |
| 22/08/2025 |
8
|
34,700 | 8.90 | 8.90 | 7.90 | 0 | 0 | 0 |
| 21/08/2025 |
8.40
|
40,800 | 10.30 | 10.30 | 8.30 | 0 | 0 | 0 |
| 20/08/2025 |
9
|
148,200 | 9 | 9 | 8.60 | 0 | 0 | 0 |
| 19/08/2025 |
8.10
|
34,500 | 7.30 | 8.10 | 7.20 | 0 | 0 | 0 |
| 18/08/2025 |
7.20
|
44,000 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 15/08/2025 |
7.20
|
26,500 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 14/08/2025 |
7.10
|
12,700 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 13/08/2025 |
7.10
|
20,200 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 12/08/2025 |
7
|
23,200 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 11/08/2025 |
7.10
|
3,400 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 08/08/2025 |
7.10
|
19,500 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 07/08/2025 |
7.20
|
8,900 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 06/08/2025 |
7.20
|
18,900 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 05/08/2025 |
7.10
|
13,700 | 7.20 | 7.20 | 7.10 | 0 | 200 | -0.0 |
| 04/08/2025 |
7.10
|
24,100 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 01/08/2025 |
7.10
|
19,600 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 31/07/2025 |
7.10
|
37,000 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 30/07/2025 |
7.10
|
3,100 | 7.20 | 7.30 | 7.10 | 0 | 900 | -0.0 |
| 29/07/2025 |
7.10
|
30,400 | 7.10 | 7.40 | 7.10 | 0 | 1,200 | -0.0 |
| 28/07/2025 |
7.30
|
36,700 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 25/07/2025 |
7
|
18,800 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 24/07/2025 |
7.10
|
39,000 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 23/07/2025 |
7
|
38,700 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 22/07/2025 |
7
|
14,500 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 21/07/2025 |
7
|
22,500 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 18/07/2025 |
7.10
|
23,700 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 17/07/2025 |
7.10
|
16,100 | 7.20 | 7.20 | 7.10 | 600 | 0 | 0.0 |
| 16/07/2025 |
7.20
|
3,900 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 15/07/2025 |
7.10
|
21,500 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 14/07/2025 |
7.10
|
6,100 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 11/07/2025 |
7
|
6,000 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 10/07/2025 |
7
|
8,300 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 09/07/2025 |
7
|
19,400 | 6.80 | 7 | 6.80 | 500 | 0 | 0.0 |
| 08/07/2025 |
6.90
|
11,500 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 07/07/2025 |
6.90
|
13,000 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 04/07/2025 |
7
|
19,500 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 03/07/2025 |
7
|
3,100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 02/07/2025 |
7
|
16,400 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 01/07/2025 |
6.90
|
17,100 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 30/06/2025 |
7
|
15,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 27/06/2025 |
7
|
10,400 | 7 | 7.10 | 7 | 0 | 500 | -0.0 |
| 26/06/2025 |
6.90
|
4,700 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 25/06/2025 |
7.20
|
7,400 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 24/06/2025 |
7.30
|
4,700 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 23/06/2025 |
7.10
|
7,000 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 20/06/2025 |
7.20
|
11,400 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
| 19/06/2025 |
7.10
|
300 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 18/06/2025 |
7.10
|
6,500 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 17/06/2025 |
7.20
|
1,600 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 16/06/2025 |
7.20
|
5,700 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 13/06/2025 |
7.10
|
205,700 | 7.20 | 7.20 | 6.70 | 0 | 200 | 0 |
| 12/06/2025 |
7.20
|
9,000 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 11/06/2025 |
7.20
|
9,000 | 7.20 | 7.50 | 7 | 0 | 900 | 0 |
| 10/06/2025 |
7.20
|
5,500 | 6.80 | 7.50 | 6.80 | 0 | 0 | 0 |
| 09/06/2025 |
7.20
|
5,600 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 06/06/2025 |
7
|
5,400 | 7.30 | 7.40 | 6.80 | 0 | 0 | 0 |
| 05/06/2025 |
7.20
|
5,700 | 7.20 | 7.50 | 7.10 | 0 | 0 | 0 |
| 04/06/2025 |
7.20
|
7,900 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 03/06/2025 |
7.60
|
12,200 | 7.40 | 7.70 | 7.20 | 0 | 0 | 0 |
| 02/06/2025 |
7.30
|
6,100 | 7.20 | 7.70 | 7.20 | 0 | 0 | 0 |
| 30/05/2025 |
7
|
17,900 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 29/05/2025 |
7.40
|
5,300 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
| 28/05/2025 |
7.50
|
9,200 | 7.80 | 7.80 | 6.80 | 900 | 0 | 0 |
| 27/05/2025 |
7.60
|
10,200 | 7.30 | 7.80 | 7.30 | 0 | 0 | 0 |
| 26/05/2025 |
7.30
|
91,600 | 7.70 | 7.80 | 6.90 | 0 | 0 | 0 |
| 23/05/2025 |
7.80
|
6,700 | 7.70 | 7.90 | 7.60 | 200 | 0 | 0 |
| 22/05/2025 |
7.30
|
6,300 | 7.20 | 7.30 | 7.20 | 0 | 800 | -0.0 |
| 21/05/2025 |
7.20
|
138,400 | 7.20 | 7.40 | 6.20 | 0 | 0 | 0 |
| 20/05/2025 |
7.40
|
23,200 | 6.60 | 7.50 | 6.60 | 500 | 0 | 0.0 |
| 19/05/2025 |
6.40
|
100,400 | 7.90 | 8.10 | 6.40 | 0 | 600 | -0.0 |
| 16/05/2025 |
7.70
|
96,000 | 8 | 8.70 | 6.80 | 0 | 2,600 | -0.0 |
| 15/05/2025 |
8.20
|
7,000 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 14/05/2025 |
8.10
|
10,900 | 8 | 8.40 | 7.80 | 0 | 0 | 0 |
| 13/05/2025 |
8.10
|
13,200 | 7.90 | 8.20 | 7.80 | 0 | 0 | 0 |
| 12/05/2025 |
7.60
|
7,800 | 7.50 | 8.10 | 7.50 | 0 | 100 | 0 |
| 09/05/2025 |
7.40
|
13,200 | 7.40 | 8 | 7.40 | 0 | 0 | 0 |
| 08/05/2025 |
7.20
|
5,000 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 07/05/2025 |
7.30
|
1,400 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 06/05/2025 |
7.20
|
4,800 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 05/05/2025 |
7.30
|
6,800 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 29/04/2025 |
7.10
|
4,800 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 28/04/2025 |
7
|
16,200 | 6.60 | 7.20 | 6.60 | 0 | 0 | 0 |
| 25/04/2025 |
7
|
16,100 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
| 24/04/2025 |
7.10
|
18,700 | 7.50 | 7.50 | 6.90 | 0 | 0 | 0 |
| 23/04/2025 |
7.10
|
7,800 | 7.80 | 7.80 | 7.10 | 0 | 0 | 0 |
| 22/04/2025 |
6.90
|
15,900 | 7.30 | 7.30 | 6.60 | 0 | 0 | 0 |
| 21/04/2025 |
6.90
|
40,900 | 7.40 | 7.40 | 6.50 | 0 | 0 | 0 |
| 18/04/2025 |
7.40
|
22,500 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 17/04/2025 |
7.20
|
9,100 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 16/04/2025 |
7.40
|
6,700 | 7.70 | 7.70 | 7.10 | 0 | 0 | 0 |
| 15/04/2025 |
7.20
|
6,800 | 7.80 | 7.80 | 7.20 | 0 | 0 | 0 |
| 14/04/2025 |
7.40
|
16,000 | 7.30 | 7.40 | 7.10 | 300 | 0 | 0.0 |