| 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) |
0.20 | 2.53% | 10,000 | 700 | 0.0 |
7.66
8.50
8.50
|
|
2 tháng
(2025-10-06) |
0.05 | 0.62% | 57,100 | 4,100 | 0.0 |
7.48
8.50
8.50
|
|
3 tháng
(2025-09-05) |
-0.45 | -5.26% | 135,500 | 4,000 | 0.0 |
7.48
8.55
8.50
|
|
6 tháng
(2025-06-09) |
-0.20 | -2.41% | 502,800 | -38,900 | -0.3 |
7.48
9.20
8.50
|
|
12 tháng
(2024-12-09) |
0.12 | 1.50% | 795,100 | -38,900 | -0.3 |
7.25
9.20
8.50
|
|
24 tháng
(2023-12-15) |
0.41 | 5.33% | 2,332,000 | -29,000 | -0.3 |
7.25
11.85
8.50
|
|
36 tháng
(2022-12-20) |
0.18 | 2.27% | 5,643,900 | -49,500 | -0.2 |
7.10
11.85
8.50
|
|
60 tháng
(2020-12-30) |
2.99 | 58.51% | 26,288,210 | -17,179,540 | -96.3 |
5.11
32.40
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
8.24
|
2,900 | 8.30 | 8.30 | 8.02 | 0 | 0 | 0 |
| 14/07/2025 |
8.20
|
1,300 | 7.92 | 8.20 | 7.92 | 0 | 0 | 0 |
| 11/07/2025 |
8.18
|
3,200 | 7.81 | 8.18 | 7.81 | 300 | 0 | 0 |
| 10/07/2025 |
8.17
|
1,200 | 8.18 | 8.20 | 8 | 100 | 0 | 0 |
| 09/07/2025 |
8.18
|
2,200 | 7.80 | 8.18 | 7.80 | 0 | 0 | 0 |
| 08/07/2025 |
8.19
|
1,600 | 7.82 | 8.19 | 7.65 | 0 | 0 | 0 |
| 07/07/2025 |
7.81
|
16,400 | 8 | 8 | 7.81 | 0 | 0 | 0 |
| 04/07/2025 |
7.80
|
1,300 | 7.99 | 7.99 | 7.80 | 0 | 0 | 0 |
| 03/07/2025 |
8.25
|
1,700 | 8.37 | 8.37 | 7.95 | 0 | 200 | -0.0 |
| 02/07/2025 |
8.25
|
1,700 | 8.10 | 8.29 | 8.10 | 0 | 0 | 0 |
| 01/07/2025 |
8.09
|
2,300 | 7.99 | 8.09 | 7.99 | 0 | 0 | 0 |
| 30/06/2025 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 27/06/2025 |
8
|
900 | 7.88 | 8 | 7.88 | 0 | 500 | -0.0 |
| 26/06/2025 |
7.81
|
2,500 | 7.81 | 7.81 | 7.55 | 0 | 0 | 0 |
| 25/06/2025 |
7.81
|
5,500 | 7.65 | 8.10 | 7.65 | 0 | 0 | 0 |
| 24/06/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 23/06/2025 |
8
|
11,600 | 7.98 | 8 | 7.98 | 0 | 10,000 | -0.1 |
| 20/06/2025 |
8
|
2,500 | 7.99 | 8 | 7.99 | 0 | 0 | 0 |
| 19/06/2025 |
7.99
|
2,800 | 8 | 8 | 7.98 | 0 | 0 | 0 |
| 18/06/2025 |
8.09
|
12,200 | 7.85 | 8.09 | 7.65 | 200 | 0 | 0.0 |
| 17/06/2025 |
7.79
|
100 | 7.79 | 7.79 | 7.79 | 0 | 100 | -0.0 |
| 16/06/2025 |
7.78
|
100 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 13/06/2025 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 12/06/2025 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 11/06/2025 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 10/06/2025 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 09/06/2025 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 06/06/2025 |
8.34
|
2,300 | 8.29 | 8.35 | 8.29 | 0 | 0 | 0 |
| 05/06/2025 |
8.29
|
1,500 | 8 | 8.29 | 8 | 0 | 0 | 0 |
| 04/06/2025 |
8
|
2,400 | 8.01 | 8.01 | 8 | 0 | 0 | 0 |
| 03/06/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 02/06/2025 |
8.01
|
100 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 30/05/2025 |
8
|
17,400 | 8 | 8.08 | 8 | 0 | 0 | 0 |
| 29/05/2025 |
8
|
4,400 | 8 | 8 | 8 | 0 | 0 | 0 |
| 28/05/2025 |
8
|
11,200 | 8 | 8.05 | 8 | 0 | 0 | 0 |
| 27/05/2025 |
8
|
300 | 7.78 | 8 | 7.78 | 0 | 0 | 0 |
| 26/05/2025 |
7.77
|
200 | 7.78 | 7.78 | 7.77 | 0 | 0 | 0 |
| 23/05/2025 |
8.05
|
1,000 | 8.22 | 8.22 | 8.05 | 0 | 100 | -0.0 |
| 22/05/2025 |
8.24
|
400 | 7.90 | 8.24 | 7.90 | 0 | 0 | 0 |
| 21/05/2025 |
7.90
|
200 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 20/05/2025 |
7.90
|
5,400 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 19/05/2025 |
8
|
500 | 8.05 | 8.05 | 7.84 | 0 | 0 | 0 |
| 16/05/2025 |
8.05
|
200 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 15/05/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 14/05/2025 |
8.10
|
500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 13/05/2025 |
8.10
|
2,100 | 7.90 | 8.30 | 7.80 | 0 | 0 | 0 |
| 12/05/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 09/05/2025 |
8
|
1,400 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 08/05/2025 |
7.85
|
1,000 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 07/05/2025 |
8.29
|
1,100 | 7.42 | 8.29 | 7.42 | 0 | 0 | 0 |
| 06/05/2025 |
7.96
|
600 | 7.95 | 7.96 | 7.95 | 0 | 0 | 0 |
| 05/05/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 29/04/2025 |
7.90
|
500 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 28/04/2025 |
8
|
1,200 | 7.88 | 8 | 7.85 | 0 | 0 | 0 |
| 25/04/2025 |
8.19
|
200 | 7.86 | 8.19 | 7.86 | 0 | 0 | 0 |
| 24/04/2025 |
7.90
|
200 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 23/04/2025 |
7.90
|
800 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 22/04/2025 |
7.91
|
400 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 21/04/2025 |
7.91
|
800 | 7.96 | 7.96 | 7.91 | 0 | 0 | 0 |
| 18/04/2025 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 17/04/2025 |
8.10
|
400 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 16/04/2025 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 15/04/2025 |
8.10
|
700 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 14/04/2025 |
8.38
|
500 | 7.77 | 8.38 | 7.77 | 0 | 0 | 0 |
| 11/04/2025 |
8.25
|
5,000 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 10/04/2025 |
8.21
|
12,400 | 7.80 | 8.21 | 7.80 | 100 | 0 | 0.0 |
| 09/04/2025 |
7.68
|
5,800 | 7.70 | 7.75 | 7.40 | 0 | 100 | -0.0 |
| 08/04/2025 |
7.25
|
10,900 | 7.41 | 7.79 | 7.25 | 0 | 0 | 0 |
| 04/04/2025 |
7.77
|
11,000 | 7.75 | 7.95 | 7.72 | 0 | 0 | 0 |
| 03/04/2025 |
7.76
|
3,700 | 7.18 | 7.90 | 7.15 | 0 | 0 | 0 |
| 02/04/2025 |
7.68
|
1,300 | 7.67 | 7.68 | 7.66 | 0 | 0 | 0 |
| 01/04/2025 |
7.67
|
2,600 | 7.46 | 7.67 | 7.46 | 0 | 0 | 0 |
| 31/03/2025 |
7.46
|
5,500 | 7.58 | 7.67 | 7.40 | 0 | 0 | 0 |
| 28/03/2025 |
7.94
|
600 | 7.90 | 8.02 | 7.90 | 0 | 0 | 0 |
| 27/03/2025 |
8
|
1,500 | 8.02 | 8.02 | 7.97 | 0 | 100 | -0.0 |
| 26/03/2025 |
7.67
|
30,600 | 7.84 | 7.90 | 7.67 | 0 | 0 | 0 |
| 25/03/2025 |
8.24
|
600 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 24/03/2025 |
8.24
|
37,200 | 7.70 | 8.24 | 7.70 | 200 | 0 | 0.0 |
| 21/03/2025 |
7.71
|
300 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 20/03/2025 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 19/03/2025 |
7.91
|
400 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 18/03/2025 |
7.91
|
2,000 | 8.03 | 8.09 | 7.90 | 0 | 0 | 0 |
| 17/03/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 14/03/2025 |
8.10
|
1,100 | 8.37 | 8.37 | 7.60 | 0 | 0 | 0 |
| 13/03/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 12/03/2025 |
8
|
300 | 8.26 | 8.26 | 8 | 0 | 0 | 0 |
| 11/03/2025 |
7.83
|
500 | 7.74 | 8 | 7.74 | 0 | 0 | 0 |
| 10/03/2025 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 07/03/2025 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 06/03/2025 |
8.24
|
100 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 05/03/2025 |
7.80
|
7,400 | 7.85 | 8.18 | 7.77 | 0 | 0 | 0 |
| 04/03/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 03/03/2025 |
8.19
|
100 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 28/02/2025 |
7.98
|
500 | 7.76 | 7.98 | 7.76 | 0 | 0 | 0 |
| 27/02/2025 |
8.07
|
7,100 | 7.81 | 8.07 | 7.71 | 0 | 0 | 0 |
| 26/02/2025 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 25/02/2025 |
8.09
|
900 | 7.77 | 8.09 | 7.77 | 0 | 0 | 0 |
| 24/02/2025 |
8.09
|
4,600 | 8.10 | 8.10 | 7.71 | 0 | 100 | -0.0 |
| 21/02/2025 |
8.10
|
4,300 | 8.11 | 8.12 | 8.07 | 0 | 0 | 0 |
| 20/02/2025 |
8.15
|
700 | 7.95 | 8.18 | 7.95 | 0 | 0 | 0 |