| 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) |
-6.50 | -42.21% | 28,383,700 | 83,100 | 0.8 |
8.40
15.40
8.90
|
|
2 tháng
(2025-10-06) |
-7.80 | -46.71% | 44,268,600 | 76,500 | 0.7 |
8.40
18.90
8.90
|
|
3 tháng
(2025-09-05) |
-5.59 | -38.57% | 74,526,400 | 83,900 | 0.8 |
8.40
18.90
8.90
|
|
6 tháng
(2025-06-09) |
1.95 | 27.97% | 111,152,200 | 93,700 | 0.9 |
6.66
18.90
8.90
|
|
12 tháng
(2024-12-09) |
-0.76 | -7.86% | 127,426,985 | 100,271 | 1.0 |
5.80
18.90
8.90
|
|
24 tháng
(2024-11-12) |
-3.27 | -26.87% | 134,418,912 | 100,299 | 1.0 |
5.80
18.90
8.90
|
|
36 tháng
(2024-11-12) |
-3.27 | -26.87% | 134,418,912 | 100,299 | 1.0 |
5.80
18.90
8.90
|
|
60 tháng
(2024-11-12) |
-3.27 | -26.87% | 134,418,912 | 100,299 | 1.0 |
5.80
18.90
8.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
8.98
|
671,200 | 8.11 | 8.98 | 7.82 | 0 | 0 | 0 |
| 14/07/2025 |
7.82
|
68,800 | 7.82 | 8.11 | 7.73 | 0 | 0 | 0 |
| 11/07/2025 |
7.82
|
131,600 | 7.92 | 7.92 | 7.73 | 0 | 0 | 0 |
| 10/07/2025 |
7.73
|
82,600 | 8.02 | 8.02 | 7.73 | 600 | 0 | 0.0 |
| 09/07/2025 |
7.92
|
275,800 | 8.21 | 8.21 | 7.92 | 300 | 0 | 0.0 |
| 08/07/2025 |
8.11
|
188,800 | 8.11 | 8.21 | 8.11 | 0 | 0 | 0 |
| 07/07/2025 |
8.21
|
315,400 | 8.21 | 8.21 | 8.02 | 0 | 0 | 0 |
| 04/07/2025 |
8.21
|
75,300 | 8.31 | 8.40 | 7.92 | 100 | 0 | 0.0 |
| 03/07/2025 |
8.21
|
112,700 | 7.24 | 8.40 | 7.24 | 0 | 0 | 0 |
| 02/07/2025 |
8.11
|
31,000 | 8.02 | 8.21 | 7.92 | 200 | 0 | 0.0 |
| 01/07/2025 |
7.92
|
108,600 | 8.21 | 8.40 | 7.82 | 0 | 0 | 0 |
| 30/06/2025 |
8.21
|
232,400 | 8.21 | 8.89 | 8.21 | 0 | 0 | 0 |
| 27/06/2025 |
8.69
|
235,100 | 7.92 | 8.79 | 7.92 | 0 | 0 | 0 |
| 26/06/2025 |
7.92
|
261,800 | 7.53 | 8.11 | 7.44 | 1,000 | 3,000 | 0 |
| 25/06/2025 |
7.34
|
48,000 | 7.44 | 7.53 | 7.34 | 0 | 0 | 0 |
| 24/06/2025 |
7.53
|
317,500 | 7.34 | 7.53 | 7.24 | 400 | 0 | 0 |
| 23/06/2025 |
7.24
|
62,100 | 7.24 | 7.24 | 7.05 | 0 | 0 | 0 |
| 20/06/2025 |
7.24
|
328,500 | 6.95 | 7.44 | 6.95 | 500 | 0 | 0 |
| 19/06/2025 |
6.76
|
27,300 | 6.76 | 6.95 | 6.76 | 0 | 0 | 0 |
| 18/06/2025 |
6.66
|
102,500 | 6.86 | 6.95 | 6.66 | 500 | 0 | 0.0 |
| 17/06/2025 |
6.86
|
73,900 | 6.86 | 7.05 | 6.76 | 400 | 0 | 0 |
| 16/06/2025 |
6.95
|
132,300 | 6.86 | 6.95 | 6.76 | 1,000 | 0 | 0.0 |
| 13/06/2025 |
6.66
|
45,400 | 6.86 | 6.95 | 6.66 | 0 | 0 | 0 |
| 12/06/2025 |
6.95
|
37,900 | 6.95 | 6.95 | 6.86 | 0 | 0 | 0 |
| 11/06/2025 |
6.95
|
22,400 | 6.86 | 7.05 | 6.76 | 0 | 0 | 0 |
| 10/06/2025 |
6.86
|
37,100 | 6.95 | 7.05 | 6.86 | 0 | 0 | 0 |
| 09/06/2025 |
6.95
|
41,700 | 7.05 | 7.05 | 6.95 | 400 | 0 | 0.0 |
| 06/06/2025 |
6.95
|
28,300 | 7.15 | 7.15 | 6.95 | 0 | 0 | 0 |
| 05/06/2025 |
7.15
|
22,300 | 7.15 | 7.24 | 7.05 | 0 | 0 | 0 |
| 04/06/2025 |
7.15
|
58,900 | 7.15 | 7.34 | 7.15 | 0 | 0 | 0 |
| 03/06/2025 |
7.24
|
46,000 | 7.05 | 7.24 | 7.05 | 200 | 0 | 0 |
| 02/06/2025 |
7.05
|
39,700 | 6.95 | 7.24 | 6.95 | 0 | 0 | 0 |
| 30/05/2025 |
7.15
|
38,700 | 7.05 | 7.15 | 6.95 | 0 | 0 | 0 |
| 29/05/2025 |
7.05
|
82,500 | 7.24 | 7.24 | 6.95 | 0 | 0 | 0 |
| 28/05/2025 |
7.24
|
145,700 | 7.15 | 7.44 | 7.15 | 0 | 0 | 0 |
| 27/05/2025 |
7.15
|
120,600 | 7.34 | 7.34 | 7.05 | 0 | 0 | 0 |
| 26/05/2025 |
7.34
|
127,800 | 6.95 | 7.34 | 6.95 | 0 | 0 | 0 |
| 23/05/2025 |
6.95
|
26,000 | 6.86 | 6.95 | 6.76 | 0 | 0 | 0 |
| 22/05/2025 |
6.86
|
32,000 | 6.76 | 6.86 | 6.76 | 0 | 0 | 0 |
| 21/05/2025 |
6.86
|
20,200 | 6.76 | 6.86 | 6.76 | 0 | 0 | 0 |
| 20/05/2025 |
6.76
|
32,300 | 6.76 | 6.76 | 6.66 | 0 | 0 | 0 |
| 19/05/2025 |
6.66
|
21,600 | 7.15 | 7.15 | 6.66 | 0 | 0 | 0 |
| 16/05/2025 |
6.76
|
29,300 | 6.86 | 6.86 | 6.76 | 0 | 0 | 0 |
| 15/05/2025 |
6.86
|
270,100 | 6.95 | 6.95 | 6.76 | 0 | 0 | 0 |
| 14/05/2025 |
6.95
|
64,900 | 6.86 | 6.95 | 6.76 | 0 | 0 | 0 |
| 13/05/2025 |
6.86
|
84,800 | 6.95 | 7.05 | 6.76 | 0 | 0 | 0 |
| 12/05/2025 |
6.86
|
276,500 | 6.86 | 6.95 | 6.86 | 200 | 0 | 0 |
| 09/05/2025 |
6.95
|
31,100 | 6.86 | 6.95 | 6.86 | 0 | 0 | 0 |
| 08/05/2025 |
6.86
|
39,100 | 6.86 | 6.86 | 6.76 | 0 | 0 | 0 |
| 07/05/2025 |
6.86
|
13,700 | 6.86 | 6.95 | 6.86 | 0 | 0 | 0 |
| 06/05/2025 |
6.86
|
46,000 | 6.86 | 7.05 | 6.76 | 0 | 0 | 0 |
| 05/05/2025 |
6.86
|
35,800 | 5.89 | 7.05 | 5.89 | 0 | 0 | 0 |
| 29/04/2025 |
6.86
|
26,400 | 6.86 | 6.95 | 6.86 | 0 | 0 | 0 |
| 28/04/2025 |
6.95
|
17,000 | 6.66 | 7.05 | 6.66 | 0 | 0 | 0 |
| 25/04/2025 |
6.86
|
45,100 | 6.66 | 6.86 | 6.66 | 0 | 0 | 0 |
| 24/04/2025 |
6.66
|
28,200 | 6.76 | 6.76 | 6.57 | 200 | 0 | 0.0 |
| 23/04/2025 |
6.76
|
25,600 | 6.57 | 6.76 | 6.47 | 0 | 0 | 0 |
| 22/04/2025 |
6.57
|
85,400 | 6.66 | 6.66 | 6.47 | 0 | 0 | 0 |
| 21/04/2025 |
6.76
|
32,500 | 6.86 | 6.86 | 6.57 | 0 | 0 | 0 |
| 18/04/2025 |
6.76
|
369,300 | 6.57 | 6.86 | 6.57 | 0 | 0 | 0 |
| 17/04/2025 |
6.57
|
32,800 | 6.57 | 6.66 | 6.47 | 0 | 0 | 0 |
| 16/04/2025 |
6.66
|
69,800 | 6.47 | 6.76 | 6.47 | 0 | 0 | 0 |
| 15/04/2025 |
6.57
|
88,000 | 6.66 | 6.95 | 6.57 | 0 | 0 | 0 |
| 14/04/2025 |
6.76
|
77,000 | 6.76 | 6.86 | 6.57 | 0 | 0 | 0 |
| 11/04/2025 |
6.95
|
59,700 | 6.86 | 7.53 | 6.76 | 300 | 0 | 0.0 |
| 10/04/2025 |
7.05
|
26,300 | 7.05 | 7.05 | 6.76 | 0 | 0 | 0 |
| 09/04/2025 |
6.47
|
152,700 | 6.09 | 6.57 | 5.99 | 0 | 500 | -0.0 |
| 08/04/2025 |
6.28
|
147,300 | 6.76 | 6.95 | 6.28 | 0 | 0 | 0 |
| 04/04/2025 |
7.05
|
417,000 | 6.66 | 7.05 | 6.57 | 0 | 0 | 0 |
| 03/04/2025 |
6.76
|
210,600 | 7.34 | 7.34 | 6.28 | 0 | 0 | 0 |
| 02/04/2025 |
7.44
|
373,400 | 7.24 | 7.44 | 7.24 | 0 | 0 | 0 |
| 01/04/2025 |
7.44
|
540,200 | 7.15 | 7.63 | 7.15 | 0 | 0 | 0 |
| 31/03/2025 |
7.24
|
639,000 | 7.24 | 7.34 | 7.15 | 0 | 0 | 0 |
| 28/03/2025 |
7.24
|
30,500 | 7.15 | 7.34 | 7.05 | 0 | 0 | 0 |
| 27/03/2025 |
7.34
|
21,400 | 7.24 | 7.44 | 7.15 | 0 | 0 | 0 |
| 26/03/2025 |
7.24
|
138,900 | 7.15 | 7.24 | 7.05 | 0 | 0 | 0 |
| 25/03/2025 |
7.24
|
75,200 | 7.34 | 7.44 | 7.05 | 0 | 0 | 0 |
| 24/03/2025 |
7.34
|
122,900 | 7.73 | 7.82 | 7.24 | 0 | 0 | 0 |
| 21/03/2025 |
7.63
|
74,600 | 7.73 | 8.11 | 7.63 | 0 | 0 | 0 |
| 20/03/2025 |
7.92
|
335,200 | 7.24 | 8.02 | 7.24 | 0 | 0 | 0 |
| 19/03/2025 |
7.15
|
57,500 | 7.15 | 7.15 | 6.95 | 0 | 0 | 0 |
| 18/03/2025 |
7.15
|
69,100 | 6.95 | 7.24 | 6.95 | 0 | 0 | 0 |
| 17/03/2025 |
7.05
|
90,700 | 7.05 | 7.24 | 6.95 | 0 | 0 | 0 |
| 14/03/2025 |
7.15
|
85,200 | 6.95 | 7.15 | 6.95 | 0 | 1,500 | -0.0 |
| 13/03/2025 |
7.15
|
72,800 | 7.05 | 7.15 | 6.86 | 0 | 0 | 0 |
| 12/03/2025 |
7.05
|
38,500 | 7.15 | 7.24 | 6.86 | 0 | 0 | 0 |
| 11/03/2025 |
7.15
|
109,700 | 7.24 | 7.24 | 6.76 | 0 | 0 | 0 |
| 10/03/2025 |
7.24
|
157,400 | 6.95 | 7.24 | 6.86 | 0 | 0 | 0 |
| 07/03/2025 |
6.95
|
150,900 | 7.05 | 7.05 | 6.86 | 300 | 0 | 0.0 |
| 06/03/2025 |
7.05
|
154,200 | 7.05 | 7.05 | 6.86 | 200 | 0 | 0.0 |
| 05/03/2025 |
7.05
|
76,500 | 7.05 | 7.24 | 6.95 | 1,000 | 0 | 0.0 |
| 04/03/2025 |
6.95
|
132,700 | 7.15 | 7.24 | 6.95 | 100 | 0 | 0.0 |
| 03/03/2025 |
7.15
|
98,000 | 7.34 | 7.34 | 7.05 | 100 | 0 | 0.0 |
| 28/02/2025 |
7.24
|
49,900 | 7.53 | 7.53 | 7.15 | 0 | 0 | 0 |
| 27/02/2025 |
7.34
|
86,300 | 7.24 | 7.44 | 7.05 | 100 | 1 | 0.0 |
| 26/02/2025 |
7.15
|
486,000 | 7.34 | 7.34 | 6.86 | 1,000 | 0 | 0.0 |
| 25/02/2025 |
7.34
|
154,200 | 7.44 | 7.73 | 7.15 | 100 | 0 | 0.0 |
| 24/02/2025 |
7.34
|
314,800 | 7.82 | 7.82 | 7.05 | 0 | 0 | 0 |
| 21/02/2025 |
7.73
|
351,300 | 7.92 | 8.02 | 7.73 | 0 | 0 | 0 |
| 20/02/2025 |
7.73
|
282,300 | 8.11 | 8.11 | 7.73 | 2,000 | 0 | 0.0 |