| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-30) |
-0.10 | -1.45% | 750,000 | 0 | 0 |
6.80
7
6.80
|
|
2 tháng
(2025-12-01) |
-0.20 | -2.86% | 1,503,800 | 0 | 0 |
6.80
7.10
6.80
|
|
3 tháng
(2025-10-31) |
0.20 | 3.03% | 2,368,000 | 800 | 0.0 |
6.50
7.10
6.80
|
|
6 tháng
(2025-08-04) |
-1.40 | -17.07% | 5,647,400 | -4,100 | -0.0 |
6.30
8.30
6.80
|
|
12 tháng
(2025-02-03) |
-0.30 | -4.23% | 17,898,818 | -23,250 | -0.2 |
5.90
8.70
6.80
|
|
24 tháng
(2024-02-15) |
-20.30 | -74.91% | 103,558,518 | -9,602,518 | -144.1 |
5.90
28
6.80
|
|
36 tháng
(2023-02-14) |
-13.84 | -67.05% | 190,764,561 | -6,613,223 | -60.4 |
5.90
32.96
6.80
|
|
60 tháng
(2021-02-24) |
-16.06 | -70.26% | 451,998,028 | -6,336,411 | -47.4 |
5.90
34.68
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/09/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 08/09/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 05/09/2025 |
7.70
|
353,100 | 7.80 | 7.90 | 7.50 | 0 | 0 | 0 |
| 04/09/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 03/09/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 29/08/2025 |
7.80
|
258,600 | 7.80 | 8.10 | 7.60 | 0 | 0 | 0 |
| 28/08/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 27/08/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 26/08/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 25/08/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 22/08/2025 |
7.80
|
275,500 | 8.10 | 8.20 | 7.60 | 0 | 4,900 | -0.0 |
| 21/08/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 20/08/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 19/08/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 18/08/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 15/08/2025 |
8.30
|
392,700 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 14/08/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 13/08/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 12/08/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 11/08/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 08/08/2025 |
8.30
|
639,100 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 07/08/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 06/08/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 05/08/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 04/08/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 01/08/2025 |
7.90
|
361,500 | 8.60 | 8.70 | 7.90 | 0 | 0 | 0 |
| 31/07/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 30/07/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 29/07/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 28/07/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 25/07/2025 |
8.70
|
796,400 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
| 24/07/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 23/07/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 22/07/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 21/07/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 18/07/2025 |
8.50
|
755,300 | 8.20 | 9.20 | 8.20 | 5,000 | 0 | 0.0 |
| 17/07/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 16/07/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 15/07/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 14/07/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 11/07/2025 |
8.30
|
850,400 | 7.60 | 8.30 | 7.30 | 0 | 0 | 0 |
| 10/07/2025 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 09/07/2025 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 08/07/2025 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 07/07/2025 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 04/07/2025 |
7.30
|
118,000 | 7.10 | 7.50 | 7.10 | 0 | 0 | 0 |
| 03/07/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 02/07/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 01/07/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 30/06/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 27/06/2025 |
7.10
|
533,200 | 7.70 | 7.70 | 6.80 | 0 | 24,400 | -0.2 |
| 26/06/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 25/06/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 24/06/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 23/06/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 20/06/2025 |
7.60
|
680,200 | 8.20 | 8.20 | 7.40 | 0 | 0 | 0 |
| 19/06/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 18/06/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 17/06/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 16/06/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 13/06/2025 |
8.40
|
619,900 | 9.40 | 9.40 | 8.30 | 0 | 0 | 0 |
| 12/06/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 11/06/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 10/06/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 09/06/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 06/06/2025 |
8.30
|
777,000 | 7.50 | 8.30 | 7.50 | 100 | 0 | 0 |
| 05/06/2025 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 04/06/2025 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 03/06/2025 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 02/06/2025 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 30/05/2025 |
7.40
|
593,200 | 6.60 | 7.40 | 6.60 | 0 | 125 | 0 |
| 29/05/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 28/05/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 27/05/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 26/05/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 23/05/2025 |
6.50
|
225,700 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
| 22/05/2025 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 21/05/2025 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 20/05/2025 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 19/05/2025 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 16/05/2025 |
6.40
|
490,900 | 6.20 | 6.50 | 6.20 | 800 | 0 | 0.0 |
| 15/05/2025 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 14/05/2025 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 13/05/2025 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 12/05/2025 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 09/05/2025 |
6.10
|
194,000 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 08/05/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 07/05/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 06/05/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 05/05/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 29/04/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 28/04/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 25/04/2025 |
6
|
363,900 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
| 24/04/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 23/04/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 22/04/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 21/04/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 18/04/2025 |
6
|
504,200 | 6 | 6.20 | 5.80 | 0 | 3,000 | -0.0 |
| 17/04/2025 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 16/04/2025 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |