| 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) |
0.47 | 7.53% | 2,588,100 | -2,200 | -0.0 |
6.09
6.70
6.68
|
|
2 tháng
(2025-10-06) |
-0.20 | -2.95% | 4,360,800 | -12,200 | -0.1 |
6.09
6.88
6.68
|
|
3 tháng
(2025-09-05) |
-0.26 | -3.72% | 6,960,900 | 9,800 | 0.1 |
6.09
7.24
6.68
|
|
6 tháng
(2025-06-09) |
-0.08 | -1.24% | 22,310,600 | 85,800 | 0.7 |
6.09
7.65
6.68
|
|
12 tháng
(2024-12-09) |
-3.19 | -32.38% | 43,083,900 | 559,700 | 4.4 |
6.09
11.15
6.68
|
|
24 tháng
(2023-12-15) |
-3.21 | -32.50% | 129,481,900 | 1,510,200 | 15.8 |
5.74
12.20
6.68
|
|
36 tháng
(2022-12-20) |
-0.82 | -10.93% | 139,483,600 | 1,704,100 | 17.4 |
5.66
12.20
6.68
|
|
60 tháng
(2021-11-03) |
-0.99 | -12.97% | 143,399,100 | 1,704,100 | 17.4 |
5.66
12.20
6.68
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
6.51
|
397,000 | 6.47 | 6.55 | 6.45 | 0 | 0 | 0 |
| 14/07/2025 |
6.48
|
255,900 | 6.55 | 6.55 | 6.46 | 1,400 | 0 | 0.0 |
| 11/07/2025 |
6.51
|
238,000 | 6.51 | 6.57 | 6.47 | 0 | 0 | 0 |
| 10/07/2025 |
6.51
|
405,900 | 6.69 | 6.69 | 6.48 | 0 | 12,800 | 0 |
| 09/07/2025 |
6.62
|
399,400 | 6.62 | 6.68 | 6.51 | 1,000 | 0 | 0 |
| 08/07/2025 |
6.62
|
297,000 | 6.62 | 6.79 | 6.53 | 0 | 0 | 0 |
| 07/07/2025 |
6.72
|
189,900 | 6.76 | 6.88 | 6.72 | 1,400 | 0 | 0.0 |
| 04/07/2025 |
6.86
|
72,900 | 6.88 | 6.89 | 6.85 | 0 | 0 | 0 |
| 03/07/2025 |
6.88
|
589,700 | 6.88 | 6.93 | 6.83 | 900 | 0 | 0.0 |
| 02/07/2025 |
6.88
|
649,500 | 6.76 | 6.91 | 6.66 | 13,600 | 0 | 0.1 |
| 01/07/2025 |
6.76
|
666,400 | 6.50 | 6.76 | 6.42 | 0 | 0 | 0 |
| 30/06/2025 |
6.45
|
130,700 | 6.46 | 6.48 | 6.42 | 200 | 0 | 0.0 |
| 27/06/2025 |
6.45
|
88,400 | 6.44 | 6.45 | 6.42 | 0 | 0 | 0 |
| 26/06/2025 |
6.45
|
45,100 | 6.44 | 6.45 | 6.42 | 0 | 0 | 0 |
| 25/06/2025 |
6.46
|
21,300 | 6.52 | 6.52 | 6.44 | 0 | 0 | 0 |
| 24/06/2025 |
6.48
|
58,800 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 23/06/2025 |
6.39
|
54,500 | 6.50 | 6.50 | 6.38 | 0 | 0 | 0 |
| 20/06/2025 |
6.48
|
14,500 | 6.50 | 6.50 | 6.47 | 0 | 0 | 0 |
| 19/06/2025 |
6.50
|
21,900 | 6.48 | 6.51 | 6.44 | 0 | 0 | 0 |
| 18/06/2025 |
6.48
|
71,100 | 6.51 | 6.55 | 6.42 | 0 | 0 | 0 |
| 17/06/2025 |
6.51
|
29,100 | 6.56 | 6.56 | 6.48 | 0 | 0 | 0 |
| 16/06/2025 |
6.47
|
62,900 | 6.47 | 6.57 | 6.42 | 1,000 | 0 | 0.0 |
| 13/06/2025 |
6.57
|
146,300 | 6.57 | 6.62 | 6.42 | 0 | 0 | 0 |
| 12/06/2025 |
6.58
|
111,700 | 6.61 | 6.70 | 6.53 | 0 | 0 | 0 |
| 11/06/2025 |
6.60
|
216,200 | 6.79 | 6.79 | 6.46 | 0 | 0 | 0 |
| 10/06/2025 |
6.75
|
84,300 | 6.84 | 6.84 | 6.74 | 0 | 0 | 0 |
| 09/06/2025 |
6.75
|
137,000 | 6.89 | 6.95 | 6.75 | 50,000 | 0 | 0.4 |
| 06/06/2025 |
6.88
|
147,700 | 7.29 | 7.29 | 6.84 | 300 | 0 | 0.0 |
| 05/06/2025 |
6.94
|
256,300 | 6.97 | 6.97 | 6.90 | 69,300 | 0 | 0.5 |
| 04/06/2025 |
6.97
|
186,200 | 6.99 | 7.00 | 6.95 | 0 | 0 | 0 |
| 03/06/2025 |
6.99
|
129,500 | 6.98 | 7.02 | 6.96 | 0 | 0 | 0 |
| 02/06/2025 |
7.02
|
55,800 | 6.97 | 7.11 | 6.88 | 3,400 | 0 | 0.0 |
| 30/05/2025 |
6.97
|
24,300 | 7.22 | 7.22 | 6.97 | 0 | 0 | 0 |
| 29/05/2025 |
7.22
|
8,800 | 7.20 | 7.29 | 7.18 | 0 | 0 | 0 |
| 28/05/2025 |
7.21
|
28,200 | 7.32 | 7.32 | 7.21 | 0 | 0 | 0 |
| 27/05/2025 |
7.32
|
6,600 | 7.26 | 7.32 | 7.20 | 0 | 0 | 0 |
| 26/05/2025 |
7.32
|
58,100 | 7.16 | 7.34 | 7.12 | 0 | 0 | 0 |
| 23/05/2025 |
7.16
|
61,700 | 7.25 | 7.25 | 7.13 | 25,000 | 0 | 0.2 |
| 22/05/2025 |
7.29
|
32,200 | 7.43 | 7.44 | 7.25 | 0 | 0 | 0 |
| 21/05/2025 |
7.43
|
141,400 | 7.18 | 7.46 | 7.18 | 38,400 | 0 | 0.3 |
| 20/05/2025 |
7.16
|
53,900 | 6.85 | 7.25 | 6.84 | 0 | 0 | 0 |
| 19/05/2025 |
6.82
|
58,000 | 7.07 | 7.07 | 6.80 | 0 | 0 | 0 |
| 16/05/2025 |
7.07
|
76,200 | 7.25 | 7.31 | 7.07 | 26,300 | 0 | 0 |
| 15/05/2025 |
7.25
|
102,600 | 7.34 | 7.41 | 7.11 | 50,000 | 0 | 0 |
| 14/05/2025 |
7.34
|
160,400 | 7.33 | 7.43 | 7.16 | 8,100 | 0 | 0 |
| 13/05/2025 |
7.06
|
125,000 | 6.62 | 7.06 | 6.62 | 30,000 | 0 | 0 |
| 12/05/2025 |
6.60
|
89,800 | 6.42 | 6.61 | 6.40 | 0 | 0 | 0 |
| 09/05/2025 |
6.40
|
38,300 | 6.42 | 6.42 | 6.34 | 20,000 | 0 | 0 |
| 08/05/2025 |
6.28
|
29,000 | 6.22 | 6.38 | 6.22 | 0 | 6,700 | 0 |
| 07/05/2025 |
6.25
|
21,200 | 6.11 | 6.47 | 6.11 | 0 | 0 | 0 |
| 06/05/2025 |
6.33
|
20,100 | 6.55 | 6.55 | 6.32 | 0 | 2,000 | 0 |
| 05/05/2025 |
6.33
|
15,400 | 6.32 | 6.40 | 6.30 | 0 | 2,100 | 0 |
| 29/04/2025 |
6.30
|
8,700 | 6.34 | 6.43 | 6.30 | 0 | 0 | 0 |
| 28/04/2025 |
6.40
|
20,800 | 6.46 | 6.46 | 6.01 | 0 | 0 | 0 |
| 25/04/2025 |
6.46
|
7,300 | 6.46 | 6.46 | 6.44 | 0 | 0 | 0 |
| 24/04/2025 |
6.46
|
24,600 | 6.56 | 6.56 | 6.38 | 0 | 0 | 0 |
| 23/04/2025 |
6.49
|
11,600 | 6.42 | 6.50 | 6.42 | 0 | 1,600 | -0.0 |
| 22/04/2025 |
6.30
|
52,200 | 6.51 | 6.60 | 6.26 | 0 | 7,800 | -0.1 |
| 21/04/2025 |
6.51
|
9,700 | 6.67 | 6.67 | 6.44 | 0 | 0 | 0 |
| 18/04/2025 |
6.67
|
7,800 | 6.83 | 6.83 | 6.53 | 500 | 0 | 0.0 |
| 17/04/2025 |
6.51
|
47,000 | 6.56 | 6.56 | 6.42 | 20,000 | 500 | 0.1 |
| 16/04/2025 |
6.57
|
36,800 | 6.63 | 6.77 | 6.57 | 10,000 | 0 | 0.1 |
| 15/04/2025 |
6.63
|
47,400 | 6.79 | 6.79 | 6.51 | 1,100 | 0 | 0.0 |
| 14/04/2025 |
6.79
|
24,300 | 7.07 | 7.07 | 6.76 | 700 | 0 | 0.0 |
| 11/04/2025 |
6.79
|
48,100 | 7.07 | 7.07 | 6.67 | 1,000 | 1,000 | 0.0 |
| 10/04/2025 |
6.65
|
104,600 | 6.61 | 6.65 | 6.61 | 0 | 0 | 0 |
| 09/04/2025 |
6.22
|
84,500 | 5.96 | 6.24 | 5.96 | 0 | 0 | 0 |
| 08/04/2025 |
6.40
|
87,300 | 6.40 | 6.86 | 6.40 | 0 | 0 | 0 |
| 04/04/2025 |
6.88
|
148,600 | 6.40 | 6.88 | 6.40 | 0 | 0 | 0 |
| 03/04/2025 |
6.88
|
114,900 | 7.07 | 7.19 | 6.88 | 0 | 400 | -0.0 |
| 02/04/2025 |
7.40
|
14,700 | 7.40 | 7.41 | 7.34 | 0 | 0 | 0 |
| 01/04/2025 |
7.40
|
24,500 | 7.34 | 7.40 | 7.33 | 0 | 0 | 0 |
| 31/03/2025 |
7.31
|
65,100 | 7.37 | 7.37 | 7.29 | 0 | 100 | -0.0 |
| 28/03/2025 |
7.38
|
18,000 | 7.39 | 7.39 | 7.36 | 0 | 0 | 0 |
| 27/03/2025 |
7.38
|
5,700 | 7.42 | 7.42 | 7.38 | 0 | 100 | -0.0 |
| 26/03/2025 |
7.40
|
20,500 | 7.40 | 7.41 | 7.34 | 0 | 200 | -0.0 |
| 25/03/2025 |
7.40
|
33,200 | 7.37 | 7.40 | 7.34 | 0 | 0 | 0 |
| 24/03/2025 |
7.37
|
22,900 | 7.39 | 7.43 | 7.35 | 0 | 100 | -0.0 |
| 21/03/2025 |
7.37
|
42,800 | 7.41 | 7.44 | 7.34 | 0 | 0 | 0 |
| 20/03/2025 |
7.44
|
87,900 | 7.45 | 7.45 | 7.40 | 0 | 0 | 0 |
| 19/03/2025 |
7.45
|
57,100 | 7.50 | 7.51 | 7.44 | 0 | 900 | -0.0 |
| 18/03/2025 |
7.50
|
14,000 | 7.57 | 7.57 | 7.50 | 0 | 600 | -0.0 |
| 17/03/2025 |
7.54
|
37,600 | 7.77 | 7.77 | 7.48 | 0 | 1,000 | -0.0 |
| 14/03/2025 |
7.47
|
54,600 | 7.54 | 7.54 | 7.47 | 0 | 2,500 | -0.0 |
| 13/03/2025 |
7.54
|
94,800 | 7.63 | 7.64 | 7.51 | 0 | 4,500 | -0.0 |
| 12/03/2025 |
7.63
|
306,300 | 7.71 | 7.71 | 7.63 | 100 | 2,000 | -0.0 |
| 11/03/2025 |
7.63
|
769,700 | 7.62 | 7.79 | 7.60 | 100 | 2,100 | -0.0 |
| 10/03/2025 |
7.62
|
93,600 | 7.77 | 7.77 | 7.62 | 0 | 3,600 | -0.0 |
| 07/03/2025 |
7.70
|
51,500 | 7.80 | 7.80 | 7.69 | 0 | 2,700 | -0.0 |
| 06/03/2025 |
7.74
|
65,600 | 7.98 | 7.98 | 7.70 | 200 | 2,400 | -0.0 |
| 05/03/2025 |
7.87
|
435,500 | 7.80 | 8.03 | 7.77 | 2,300 | 2,700 | -0.0 |
| 04/03/2025 |
7.69
|
49,500 | 7.57 | 7.69 | 7.52 | 0 | 1,900 | -0.0 |
| 03/03/2025 |
7.56
|
125,100 | 7.89 | 7.89 | 7.39 | 400 | 1,700 | -0.0 |
| 28/02/2025 |
7.94
|
178,600 | 8.26 | 8.26 | 7.89 | 6,300 | 2,400 | 0.0 |
| 27/02/2025 |
8.27
|
290,300 | 8.23 | 8.44 | 8.17 | 10,000 | 2,200 | 0.1 |
| 26/02/2025 |
8.02
|
1,118,100 | 7.50 | 8.02 | 7.46 | 0 | 8,600 | -0.1 |
| 25/02/2025 |
7.50
|
41,200 | 7.45 | 7.50 | 7.44 | 0 | 1,700 | -0.0 |
| 24/02/2025 |
7.45
|
66,000 | 7.49 | 7.49 | 7.41 | 0 | 1,200 | -0.0 |
| 21/02/2025 |
7.49
|
71,900 | 7.52 | 7.52 | 7.45 | 0 | 2,300 | -0.0 |
| 20/02/2025 |
7.52
|
75,800 | 7.54 | 7.64 | 7.52 | 500 | 300 | 0.0 |