| 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 | 2.38% | 7,700 | -400 | -0.0 |
7.90
8.90
7.90
|
|
2 tháng
(2025-10-06) |
-0.30 | -3.37% | 16,000 | -400 | -0.0 |
7.90
9.10
7.90
|
|
3 tháng
(2025-09-05) |
-0.20 | -2.27% | 45,400 | -500 | -0.0 |
7.90
9.40
7.90
|
|
6 tháng
(2025-06-09) |
-0.80 | -8.51% | 142,500 | -500 | -0.0 |
7.90
10.30
7.90
|
|
12 tháng
(2024-12-09) |
2.40 | 38.71% | 1,366,756 | 771,063 | 6.1 |
6.20
10.90
7.90
|
|
24 tháng
(2023-12-15) |
5.50 | 177.42% | 4,120,640 | -52,437 | 2.1 |
2.90
10.90
7.90
|
|
36 tháng
(2022-12-20) |
5.50 | 177.42% | 6,178,297 | -121,037 | 1.9 |
2.60
10.90
7.90
|
|
60 tháng
(2020-12-30) |
5.70 | 196.55% | 21,945,248 | -77,802 | 5.0 |
2.60
16
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
8.90
|
400 | 9.40 | 9.40 | 8.80 | 0 | 0 | 0 |
| 14/07/2025 |
8.80
|
10,700 | 8.80 | 9.10 | 8.60 | 0 | 0 | 0 |
| 11/07/2025 |
9.50
|
600 | 9.50 | 9.50 | 8.60 | 0 | 0 | 0 |
| 10/07/2025 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 09/07/2025 |
9.40
|
300 | 8.60 | 9.40 | 8.60 | 0 | 0 | 0 |
| 08/07/2025 |
9.40
|
2,900 | 8.80 | 9.40 | 8.70 | 0 | 0 | 0 |
| 07/07/2025 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 04/07/2025 |
9.10
|
1,000 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 03/07/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 02/07/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 01/07/2025 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 30/06/2025 |
9.20
|
300 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 |
| 27/06/2025 |
9
|
2,000 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 26/06/2025 |
8.90
|
200 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 25/06/2025 |
8.90
|
500 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 24/06/2025 |
8.60
|
9,100 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
| 23/06/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 20/06/2025 |
8.90
|
3,200 | 9.60 | 9.60 | 8.80 | 0 | 0 | 0 |
| 19/06/2025 |
9
|
2,300 | 9.10 | 9.40 | 9 | 0 | 0 | 0 |
| 18/06/2025 |
9.20
|
5,800 | 9.20 | 9.50 | 8.80 | 0 | 0 | 0 |
| 17/06/2025 |
9.20
|
700 | 10 | 10 | 10 | 0 | 0 | 0 |
| 16/06/2025 |
9.50
|
2,400 | 9 | 9.50 | 8.80 | 0 | 0 | 0 |
| 13/06/2025 |
9.60
|
200 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 12/06/2025 |
9.70
|
1,400 | 9.30 | 9.70 | 9.30 | 0 | 0 | 0 |
| 11/06/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 10/06/2025 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 09/06/2025 |
9.40
|
1,400 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 06/06/2025 |
9.60
|
1,900 | 9.40 | 9.70 | 9.20 | 300 | 0 | 0.0 |
| 05/06/2025 |
9.60
|
3,100 | 9.80 | 10.20 | 9.10 | 0 | 0 | 0 |
| 04/06/2025 |
9.60
|
2,500 | 9.80 | 9.90 | 9 | 0 | 0 | 0 |
| 03/06/2025 |
9.80
|
10,300 | 10 | 10 | 9.10 | 1,600 | 0 | 0.0 |
| 02/06/2025 |
9.80
|
500 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 30/05/2025 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 29/05/2025 |
9.70
|
5,800 | 9.60 | 10.10 | 9.60 | 0 | 0 | 0 |
| 28/05/2025 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 27/05/2025 |
10.10
|
1,000 | 10 | 10.10 | 10 | 0 | 0 | 0 |
| 26/05/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 23/05/2025 |
10.30
|
800 | 11 | 11 | 9.70 | 0 | 0 | 0 |
| 22/05/2025 |
10.20
|
3,900 | 10 | 10.30 | 9.60 | 0 | 0 | 0 |
| 21/05/2025 |
10.20
|
2,100 | 10.10 | 10.20 | 10 | 132,763 | 1,900 | 1.3 |
| 20/05/2025 |
10.10
|
5,300 | 9.90 | 10.40 | 9.70 | 0 | 0 | 0 |
| 19/05/2025 |
9.90
|
1,300 | 9.60 | 9.90 | 9.60 | 0 | 0 | 0 |
| 16/05/2025 |
9.90
|
56,000 | 9.80 | 10 | 9.60 | 0 | 0 | 0 |
| 15/05/2025 |
10
|
4,100 | 9.60 | 10 | 9.60 | 1,800 | 0 | 0 |
| 14/05/2025 |
10
|
1,900 | 10 | 10 | 9.50 | 0 | 0 | 0 |
| 13/05/2025 |
10.10
|
800 | 10 | 10.10 | 9.90 | 500 | 0 | 0 |
| 12/05/2025 |
10.10
|
10,800 | 9.80 | 10 | 9.70 | 0 | 0 | 0 |
| 09/05/2025 |
9.80
|
64,500 | 11 | 11.10 | 9.30 | 500 | 30,600 | 0 |
| 08/05/2025 |
10.10
|
9,700 | 10.20 | 10.20 | 9.20 | 200 | 0 | 0 |
| 07/05/2025 |
10
|
3,500 | 9.50 | 10.10 | 9.50 | 0 | 0 | 0 |
| 06/05/2025 |
9.50
|
5,400 | 10 | 10 | 9.40 | 3,300 | 0 | 0 |
| 05/05/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 29/04/2025 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 28/04/2025 |
10
|
2,700 | 10.10 | 10.20 | 9.80 | 0 | 0 | 0 |
| 25/04/2025 |
10.10
|
7,700 | 10 | 10.10 | 9.90 | 1,900 | 0 | 0.0 |
| 24/04/2025 |
10
|
4,500 | 10 | 10.20 | 9.90 | 0 | 0 | 0 |
| 23/04/2025 |
10.30
|
2,500 | 10.50 | 10.50 | 9.90 | 0 | 0 | 0 |
| 22/04/2025 |
10
|
7,700 | 10.30 | 10.80 | 10 | 0 | 0 | 0 |
| 21/04/2025 |
10.30
|
8,000 | 10.40 | 10.50 | 10.20 | 0 | 0 | 0 |
| 18/04/2025 |
10.30
|
27,900 | 10.30 | 10.80 | 10.20 | 0 | 200 | -0.0 |
| 17/04/2025 |
10.60
|
3,800 | 10.40 | 10.60 | 10.40 | 0 | 200 | -0.0 |
| 16/04/2025 |
10.50
|
7,400 | 10.40 | 10.70 | 10.30 | 0 | 0 | 0 |
| 15/04/2025 |
10.40
|
4,000 | 10.10 | 10.60 | 10.10 | 0 | 0 | 0 |
| 14/04/2025 |
10.50
|
7,800 | 10.70 | 10.80 | 10.10 | 0 | 0 | 0 |
| 11/04/2025 |
10.70
|
6,000 | 11.40 | 11.40 | 10 | 0 | 100 | -0.0 |
| 10/04/2025 |
10.40
|
11,500 | 10.40 | 10.40 | 9.70 | 4,000 | 0 | 0.0 |
| 09/04/2025 |
9.50
|
10,400 | 10.40 | 10.40 | 9.50 | 4,000 | 0 | 0.0 |
| 08/04/2025 |
9.70
|
23,400 | 9.50 | 9.70 | 8.90 | 500 | 0 | 0.0 |
| 04/04/2025 |
8.90
|
2,500 | 9.80 | 9.80 | 8.90 | 0 | 0 | 0 |
| 03/04/2025 |
9.40
|
26,800 | 10.30 | 10.60 | 9.30 | 0 | 0 | 0 |
| 02/04/2025 |
10.30
|
35,100 | 10.20 | 10.50 | 10.20 | 600 | 4,000 | -0.0 |
| 01/04/2025 |
10.50
|
5,800 | 10.40 | 10.60 | 10.20 | 2,100 | 0 | 0.0 |
| 31/03/2025 |
10.50
|
11,800 | 10 | 10.90 | 10 | 0 | 300 | -0.0 |
| 28/03/2025 |
10.90
|
7,200 | 10.80 | 11.20 | 10.30 | 600 | 400 | 0.0 |
| 27/03/2025 |
10.70
|
38,500 | 9.70 | 10.80 | 9.70 | 0 | 1,900 | -0.0 |
| 26/03/2025 |
10
|
38,000 | 10.20 | 10.20 | 9.40 | 100 | 0 | 0.0 |
| 25/03/2025 |
9.30
|
56,100 | 8.50 | 9.30 | 8.50 | 1,800 | 400 | 0.0 |
| 24/03/2025 |
8.50
|
32,600 | 8.30 | 8.50 | 8.30 | 4,000 | 800 | 0.0 |
| 21/03/2025 |
7.80
|
7,900 | 8.30 | 8.50 | 7.80 | 0 | 0 | 0 |
| 20/03/2025 |
8.20
|
9,100 | 8.70 | 8.80 | 8.20 | 200 | 2,000 | -0.0 |
| 19/03/2025 |
8.90
|
1,100 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
| 18/03/2025 |
8.60
|
6,300 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 17/03/2025 |
8.50
|
3,100 | 8.20 | 8.70 | 8.10 | 0 | 0 | 0 |
| 14/03/2025 |
8.90
|
6,500 | 8.50 | 8.90 | 8.40 | 0 | 2,000 | -0.0 |
| 13/03/2025 |
8.50
|
53,700 | 7.80 | 8.50 | 7.70 | 0 | 900 | -0.0 |
| 12/03/2025 |
7.80
|
14,000 | 7.50 | 8 | 7.40 | 0 | 0 | 0 |
| 11/03/2025 |
8.20
|
15,500 | 8.20 | 8.40 | 7.60 | 12,000 | 12,000 | 0 |
| 10/03/2025 |
8.30
|
60,800 | 8.50 | 8.90 | 7.30 | 470,900 | 0 | 3.4 |
| 07/03/2025 |
8.10
|
5,800 | 8.20 | 8.90 | 8.10 | 1,300 | 0 | 0.0 |
| 06/03/2025 |
8.90
|
11,700 | 8.90 | 9 | 8 | 0 | 200 | -0.0 |
| 05/03/2025 |
8.80
|
9,200 | 9.20 | 9.20 | 7.80 | 4,000 | 0 | 0.0 |
| 04/03/2025 |
8.60
|
2,000 | 8.50 | 9 | 8.40 | 0 | 0 | 0 |
| 03/03/2025 |
8.50
|
10,200 | 9 | 9.20 | 8.40 | 0 | 0 | 0 |
| 28/02/2025 |
8.40
|
12,600 | 8.80 | 9 | 7.40 | 3,400 | 100 | 0.0 |
| 27/02/2025 |
8.20
|
900 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 26/02/2025 |
8
|
65,100 | 7.40 | 8 | 7.40 | 41,800 | 200 | 0.3 |
| 25/02/2025 |
7.30
|
2,700 | 8.10 | 8.10 | 7.10 | 0 | 0 | 0 |
| 24/02/2025 |
7.80
|
200 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 21/02/2025 |
7.60
|
13,300 | 7.80 | 8 | 6.60 | 0 | 400 | -0.0 |
| 20/02/2025 |
7.30
|
49,800 | 6.80 | 7.30 | 6.80 | 0 | 200 | -0.0 |