| 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 | 2.63% | 229,100 | 0 | 0 |
7.60
7.80
7.80
|
|
2 tháng
(2025-10-06) |
-0.80 | -9.30% | 753,700 | 700 | 0.0 |
7.60
8.60
7.80
|
|
3 tháng
(2025-09-05) |
-1 | -11.36% | 1,242,200 | 6,700 | 0.1 |
7.60
8.80
7.80
|
|
6 tháng
(2025-06-09) |
0.31 | 4.16% | 4,862,800 | 5,700 | 0.0 |
7.49
9.29
7.80
|
|
12 tháng
(2024-12-09) |
-0.26 | -3.19% | 7,804,379 | 9,200 | 0.1 |
6.82
9.29
7.80
|
|
24 tháng
(2023-12-15) |
0.84 | 12.01% | 15,640,844 | -310,120 | -2.5 |
6.79
9.29
7.80
|
|
36 tháng
(2022-12-20) |
1.14 | 17.10% | 25,035,705 | -395,162 | -3.2 |
5.92
10.71
7.80
|
|
60 tháng
(2020-12-30) |
0.79 | 11.33% | 55,575,177 | -94,762 | 2.7 |
4.52
21.74
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
7.68
|
6,900 | 7.77 | 7.77 | 7.68 | 0 | 0 | 0 |
| 14/07/2025 |
7.77
|
3,800 | 7.77 | 7.77 | 7.68 | 0 | 0 | 0 |
| 11/07/2025 |
7.77
|
5,300 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 10/07/2025 |
7.77
|
2,700 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 09/07/2025 |
7.77
|
15,300 | 7.77 | 7.87 | 7.68 | 0 | 0 | 0 |
| 08/07/2025 |
7.68
|
11,100 | 7.77 | 7.77 | 7.58 | 0 | 2,800 | -0.0 |
| 07/07/2025 |
7.77
|
18,800 | 7.68 | 7.96 | 7.68 | 4,500 | 0 | 0.0 |
| 04/07/2025 |
7.68
|
11,300 | 7.68 | 7.77 | 7.58 | 0 | 0 | 0 |
| 03/07/2025 |
7.77
|
3,900 | 7.77 | 7.77 | 7.68 | 0 | 0 | 0 |
| 02/07/2025 |
7.77
|
6,700 | 7.68 | 7.77 | 7.58 | 0 | 0 | 0 |
| 01/07/2025 |
7.58
|
9,700 | 7.58 | 7.68 | 7.58 | 0 | 0 | 0 |
| 30/06/2025 |
7.58
|
5,200 | 7.68 | 7.77 | 7.68 | 0 | 0 | 0 |
| 27/06/2025 |
7.68
|
4,700 | 7.58 | 7.68 | 7.58 | 0 | 0 | 0 |
| 26/06/2025 |
7.68
|
17,300 | 7.58 | 7.68 | 7.58 | 0 | 0 | 0 |
| 25/06/2025 |
7.58
|
12,400 | 7.68 | 7.77 | 7.58 | 0 | 0 | 0 |
| 24/06/2025 |
7.77
|
20,800 | 7.77 | 7.87 | 7.68 | 0 | 0 | 0 |
| 23/06/2025 |
7.87
|
16,200 | 7.87 | 7.96 | 7.77 | 0 | 0 | 0 |
| 20/06/2025 |
7.77
|
38,900 | 7.77 | 8.06 | 7.68 | 0 | 0 | 0 |
| 19/06/2025 |
7.77
|
29,200 | 8.06 | 8.25 | 7.96 | 0 | 0 | 0 |
| 18/06/2025 |
8.06
|
47,000 | 7.87 | 8.34 | 7.87 | 0 | 0 | 0 |
| 17/06/2025 |
7.77
|
132,900 | 7.68 | 7.87 | 7.68 | 0 | 0 | 0 |
| 16/06/2025 |
7.68
|
39,400 | 7.58 | 7.77 | 7.58 | 0 | 0 | 0 |
| 13/06/2025 |
7.58
|
16,300 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 12/06/2025 |
7.49
|
4,800 | 7.49 | 7.58 | 7.49 | 0 | 0 | 0 |
| 11/06/2025 |
7.58
|
5,000 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 10/06/2025 |
7.58
|
3,100 | 7.49 | 7.58 | 7.49 | 0 | 0 | 0 |
| 09/06/2025 |
7.49
|
12,200 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 06/06/2025 |
7.49
|
16,600 | 7.49 | 7.49 | 7.39 | 0 | 0 | 0 |
| 05/06/2025 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 04/06/2025 |
7.58
|
1,800 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 03/06/2025 |
7.49
|
11,500 | 7.49 | 7.58 | 7.49 | 0 | 0 | 0 |
| 02/06/2025 |
7.49
|
4,700 | 7.58 | 7.58 | 7.39 | 0 | 0 | 0 |
| 30/05/2025 |
7.49
|
2,900 | 7.49 | 7.58 | 7.49 | 0 | 0 | 0 |
| 29/05/2025 |
7.58
|
7,300 | 7.49 | 7.68 | 7.49 | 0 | 300 | -0.0 |
| 28/05/2025 |
7.49
|
9,000 | 7.58 | 7.58 | 7.49 | 0 | 0 | 0 |
| 27/05/2025 |
7.49
|
52,400 | 7.58 | 7.58 | 7.39 | 0 | 0 | 0 |
| 26/05/2025 |
7.49
|
15,700 | 7.49 | 7.49 | 7.39 | 0 | 0 | 0 |
| 23/05/2025 |
7.58
|
8,200 | 7.58 | 7.58 | 7.49 | 0 | 0 | 0 |
| 22/05/2025 |
7.58
|
18,200 | 7.39 | 7.58 | 7.39 | 0 | 0 | 0 |
| 21/05/2025 |
7.58
|
18,400 | 7.39 | 7.49 | 7.39 | 0 | 0 | 0 |
| 20/05/2025 |
7.39
|
7,100 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
| 19/05/2025 |
7.39
|
12,400 | 7.49 | 7.49 | 7.39 | 0 | 0 | 0 |
| 16/05/2025 |
7.58
|
5,100 | 7.58 | 7.58 | 7.49 | 0 | 0 | 0 |
| 15/05/2025 |
7.58
|
36,900 | 7.49 | 7.58 | 7.39 | 0 | 0 | 0 |
| 14/05/2025 |
7.49
|
4,100 | 7.58 | 7.58 | 7.49 | 0 | 0 | 0 |
| 13/05/2025 |
7.58
|
24,500 | 7.49 | 7.58 | 7.39 | 0 | 0 | 0 |
| 12/05/2025 |
7.49
|
19,700 | 7.49 | 7.49 | 7.39 | 0 | 0 | 0 |
| 09/05/2025 |
7.49
|
21,100 | 7.68 | 7.68 | 7.39 | 0 | 0 | 0 |
| 08/05/2025 |
7.68
|
31,600 | 7.49 | 7.77 | 7.49 | 0 | 0 | 0 |
| 07/05/2025 |
7.39
|
46,600 | 7.39 | 7.49 | 7.30 | 0 | 0 | 0 |
| 06/05/2025 |
7.39
|
6,700 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
| 05/05/2025 |
7.49
|
30,500 | 7.39 | 7.49 | 7.20 | 0 | 0 | 0 |
| 29/04/2025 |
7.39
|
54,500 | 7.30 | 7.39 | 7.20 | 0 | 0 | 0 |
| 28/04/2025 |
7.30
|
11,200 | 7.30 | 7.39 | 7.30 | 0 | 0 | 0 |
| 25/04/2025 |
7.39
|
3,300 | 7.30 | 7.39 | 7.30 | 0 | 0 | 0 |
| 24/04/2025 |
7.39
|
34,900 | 7.39 | 7.49 | 7.30 | 0 | 0 | 0 |
| 23/04/2025 |
7.49
|
31,500 | 7.39 | 7.49 | 7.20 | 0 | 0 | 0 |
| 22/04/2025 |
7.30
|
37,400 | 7.68 | 7.68 | 7.20 | 0 | 0 | 0 |
| 21/04/2025 |
7.58
|
76,200 | 7.49 | 7.77 | 7.39 | 0 | 0 | 0 |
| 18/04/2025 |
7.49
|
73,800 | 7.39 | 7.49 | 7.20 | 0 | 0 | 0 |
| 17/04/2025 |
7.39
|
5,200 | 7.30 | 7.39 | 7.20 | 0 | 0 | 0 |
| 16/04/2025 |
7.39
|
3,500 | 7.30 | 7.39 | 7.30 | 0 | 0 | 0 |
| 15/04/2025 |
7.30
|
11,500 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 14/04/2025 |
7.30
|
13,400 | 7.30 | 7.30 | 7.11 | 0 | 0 | 0 |
| 11/04/2025 |
7.30
|
26,700 | 7.49 | 7.49 | 7.11 | 0 | 0 | 0 |
| 10/04/2025 |
7.49
|
47,700 | 6.92 | 7.49 | 6.92 | 1,000 | 0 | 0.0 |
| 09/04/2025 |
6.82
|
23,000 | 6.45 | 6.92 | 6.45 | 0 | 0 | 0 |
| 08/04/2025 |
6.92
|
31,800 | 7.01 | 7.11 | 6.64 | 2,800 | 0 | 0.0 |
| 04/04/2025 |
7.30
|
38,700 | 7.20 | 7.39 | 6.73 | 0 | 0 | 0 |
| 03/04/2025 |
7.30
|
72,900 | 7.58 | 7.58 | 7.01 | 0 | 0 | 0 |
| 02/04/2025 |
7.68
|
18,800 | 7.68 | 7.68 | 7.58 | 0 | 0 | 0 |
| 01/04/2025 |
7.68
|
7,800 | 7.68 | 7.77 | 7.68 | 0 | 0 | 0 |
| 31/03/2025 |
7.68
|
2,800 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 28/03/2025 |
7.77
|
23,500 | 7.77 | 7.77 | 7.58 | 0 | 0 | 0 |
| 27/03/2025 |
7.77
|
22,500 | 7.68 | 7.77 | 7.58 | 0 | 0 | 0 |
| 26/03/2025 |
7.68
|
4,700 | 7.58 | 7.68 | 7.58 | 0 | 0 | 0 |
| 25/03/2025 |
7.68
|
27,600 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 24/03/2025 |
7.68
|
7,000 | 7.77 | 7.77 | 7.58 | 0 | 0 | 0 |
| 21/03/2025 |
7.77
|
74,900 | 7.58 | 7.77 | 7.58 | 0 | 0 | 0 |
| 20/03/2025 |
7.77
|
1,100 | 7.68 | 7.77 | 7.68 | 0 | 0 | 0 |
| 19/03/2025 |
7.77
|
700 | 7.68 | 7.77 | 7.68 | 0 | 0 | 0 |
| 18/03/2025 |
7.58
|
4,800 | 7.68 | 7.68 | 7.58 | 0 | 0 | 0 |
| 17/03/2025 |
7.68
|
3,100 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 14/03/2025 |
7.77
|
19,300 | 7.58 | 7.77 | 7.58 | 0 | 0 | 0 |
| 13/03/2025 |
7.68
|
7,600 | 7.77 | 7.77 | 7.68 | 0 | 0 | 0 |
| 12/03/2025 |
7.77
|
29,100 | 7.68 | 7.77 | 7.68 | 0 | 0 | 0 |
| 11/03/2025 |
7.77
|
26,600 | 7.68 | 7.77 | 7.68 | 0 | 0 | 0 |
| 10/03/2025 |
7.77
|
18,700 | 7.58 | 7.77 | 7.58 | 0 | 0 | 0 |
| 07/03/2025 |
7.77
|
26,800 | 7.68 | 7.77 | 7.68 | 0 | 0 | 0 |
| 06/03/2025 |
7.77
|
42,600 | 7.68 | 7.77 | 7.68 | 0 | 0 | 0 |
| 05/03/2025 |
7.68
|
2,800 | 7.68 | 7.77 | 7.68 | 0 | 0 | 0 |
| 04/03/2025 |
7.77
|
8,800 | 7.77 | 7.77 | 7.68 | 0 | 0 | 0 |
| 03/03/2025 |
7.77
|
14,000 | 7.87 | 7.87 | 7.68 | 0 | 0 | 0 |
| 28/02/2025 |
7.87
|
84,400 | 7.77 | 7.87 | 7.68 | 0 | 0 | 0 |
| 27/02/2025 |
7.77
|
17,900 | 7.77 | 7.77 | 7.68 | 0 | 0 | 0 |
| 26/02/2025 |
7.77
|
77,900 | 7.77 | 7.87 | 7.77 | 0 | 0 | 0 |
| 25/02/2025 |
7.68
|
47,300 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 24/02/2025 |
7.77
|
25,000 | 7.68 | 7.77 | 7.58 | 0 | 0 | 0 |
| 21/02/2025 |
7.77
|
7,000 | 7.77 | 7.77 | 7.68 | 0 | 0 | 0 |
| 20/02/2025 |
7.77
|
12,500 | 7.68 | 7.77 | 7.68 | 0 | 0 | 0 |