| 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) |
-0.10 | -1.04% | 1,442,400 | 0 | 0 |
9.10
9.60
9.60
|
|
2 tháng
(2025-10-06) |
-0.10 | -1.04% | 4,576,700 | 0 | 0 |
9
9.70
9.60
|
|
3 tháng
(2025-09-05) |
-0.20 | -2.06% | 18,027,800 | 0 | 0 |
9
12
9.60
|
|
6 tháng
(2025-06-09) |
2.45 | 34.80% | 34,279,300 | -1,100 | -0.0 |
6.67
12
9.60
|
|
12 tháng
(2024-12-09) |
1.88 | 24.69% | 51,564,144 | -7,300 | -0.1 |
5.62
12
9.60
|
|
24 tháng
(2023-12-15) |
1.34 | 16.37% | 122,676,999 | -10,819 | -0.1 |
5.62
12.34
9.60
|
|
36 tháng
(2022-12-20) |
2.99 | 45.84% | 193,408,804 | -19,222 | -0.2 |
5.62
12.34
9.60
|
|
60 tháng
(2020-12-30) |
-5.37 | -36.11% | 612,415,905 | -84,873 | -1.3 |
4.86
27.58
9.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
7.43
|
325,400 | 7.33 | 7.43 | 7.33 | 0 | 0 | 0 |
| 14/07/2025 |
7.33
|
107,600 | 7.33 | 7.43 | 7.24 | 0 | 100 | -0.0 |
| 11/07/2025 |
7.33
|
146,000 | 7.33 | 7.43 | 7.24 | 0 | 0 | 0 |
| 10/07/2025 |
7.33
|
120,600 | 7.24 | 7.33 | 7.24 | 0 | 0 | 0 |
| 09/07/2025 |
7.24
|
320,000 | 7.33 | 7.43 | 7.24 | 0 | 0 | 0 |
| 08/07/2025 |
7.33
|
540,000 | 7.24 | 7.33 | 7.24 | 0 | 0 | 0 |
| 07/07/2025 |
7.14
|
127,000 | 7.05 | 7.14 | 6.95 | 0 | 0 | 0 |
| 04/07/2025 |
7.05
|
137,300 | 7.14 | 7.14 | 6.95 | 0 | 0 | 0 |
| 03/07/2025 |
7.14
|
262,900 | 6.95 | 7.14 | 6.95 | 0 | 0 | 0 |
| 02/07/2025 |
7.05
|
89,000 | 6.95 | 7.05 | 6.86 | 0 | 0 | 0 |
| 01/07/2025 |
6.95
|
56,300 | 6.86 | 6.95 | 6.86 | 0 | 0 | 0 |
| 30/06/2025 |
6.86
|
29,400 | 6.86 | 6.95 | 6.86 | 0 | 0 | 0 |
| 27/06/2025 |
6.95
|
154,400 | 6.86 | 7.05 | 6.67 | 0 | 0 | 0 |
| 26/06/2025 |
6.95
|
25,300 | 6.76 | 6.95 | 6.76 | 0 | 0 | 0 |
| 25/06/2025 |
6.86
|
68,700 | 6.86 | 6.95 | 6.76 | 0 | 0 | 0 |
| 24/06/2025 |
6.86
|
62,600 | 6.86 | 6.86 | 6.76 | 0 | 0 | 0 |
| 23/06/2025 |
6.86
|
12,300 | 6.76 | 6.76 | 6.67 | 0 | 0 | 0 |
| 20/06/2025 |
6.76
|
74,400 | 6.76 | 6.86 | 6.67 | 0 | 0 | 0 |
| 19/06/2025 |
6.76
|
53,900 | 6.76 | 6.86 | 6.76 | 0 | 0 | 0 |
| 18/06/2025 |
6.76
|
33,100 | 6.76 | 6.86 | 6.67 | 0 | 0 | 0 |
| 17/06/2025 |
6.76
|
20,600 | 6.86 | 6.95 | 6.67 | 0 | 0 | 0 |
| 16/06/2025 |
6.86
|
32,100 | 6.76 | 7.14 | 6.67 | 0 | 0 | 0 |
| 13/06/2025 |
6.67
|
173,100 | 6.86 | 6.95 | 6.67 | 0 | 0 | 0 |
| 12/06/2025 |
7.05
|
26,900 | 7.05 | 7.05 | 6.95 | 0 | 0 | 0 |
| 11/06/2025 |
7.05
|
89,800 | 7.05 | 7.14 | 6.86 | 0 | 0 | 0 |
| 10/06/2025 |
7.05
|
38,700 | 7.05 | 7.05 | 6.95 | 0 | 0 | 0 |
| 09/06/2025 |
7.05
|
60,300 | 7.05 | 7.14 | 6.86 | 0 | 0 | 0 |
| 06/06/2025 |
7.14
|
67,900 | 7.24 | 7.33 | 7.05 | 0 | 0 | 0 |
| 05/06/2025 |
7.24
|
71,400 | 7.24 | 7.33 | 7.14 | 0 | 0 | 0 |
| 04/06/2025 |
7.24
|
61,400 | 7.24 | 7.33 | 7.14 | 0 | 0 | 0 |
| 03/06/2025 |
7.24
|
140,800 | 7.05 | 7.33 | 7.05 | 0 | 0 | 0 |
| 02/06/2025 |
7.05
|
115,000 | 6.86 | 7.14 | 6.76 | 0 | 0 | 0 |
| 30/05/2025 |
6.95
|
107,500 | 7.05 | 7.05 | 6.76 | 0 | 0 | 0 |
| 29/05/2025 |
7.05
|
47,700 | 7.05 | 7.05 | 6.86 | 0 | 0 | 0 |
| 28/05/2025 |
7.05
|
61,700 | 6.95 | 7.05 | 6.86 | 0 | 0 | 0 |
| 27/05/2025 |
6.95
|
58,900 | 6.95 | 7.05 | 6.76 | 0 | 0 | 0 |
| 26/05/2025 |
6.95
|
194,000 | 6.67 | 6.95 | 6.57 | 0 | 0 | 0 |
| 23/05/2025 |
6.76
|
42,100 | 6.67 | 6.76 | 6.57 | 0 | 0 | 0 |
| 22/05/2025 |
6.67
|
117,900 | 6.57 | 6.76 | 6.48 | 0 | 0 | 0 |
| 21/05/2025 |
6.67
|
65,700 | 6.76 | 6.76 | 6.48 | 0 | 0 | 0 |
| 20/05/2025 |
6.76
|
128,600 | 6.67 | 6.76 | 6.57 | 0 | 0 | 0 |
| 19/05/2025 |
6.67
|
40,500 | 6.67 | 6.76 | 6.67 | 0 | 0 | 0 |
| 16/05/2025 |
6.76
|
46,700 | 6.76 | 6.86 | 6.67 | 0 | 0 | 0 |
| 15/05/2025 |
6.76
|
121,600 | 6.76 | 6.76 | 6.57 | 0 | 0 | 0 |
| 14/05/2025 |
6.76
|
23,800 | 6.86 | 6.86 | 6.67 | 0 | 0 | 0 |
| 13/05/2025 |
6.86
|
243,400 | 6.38 | 6.95 | 6.38 | 0 | 0 | 0 |
| 12/05/2025 |
6.38
|
63,300 | 6.38 | 6.38 | 6.29 | 0 | 0 | 0 |
| 09/05/2025 |
6.38
|
43,000 | 6.48 | 6.48 | 6.29 | 0 | 0 | 0 |
| 08/05/2025 |
6.48
|
42,300 | 6.38 | 6.48 | 6.38 | 0 | 0 | 0 |
| 07/05/2025 |
6.38
|
15,200 | 6.38 | 6.48 | 6.38 | 0 | 0 | 0 |
| 06/05/2025 |
6.48
|
56,500 | 6.38 | 6.48 | 6.29 | 0 | 0 | 0 |
| 05/05/2025 |
6.38
|
64,800 | 6.38 | 6.48 | 6.29 | 0 | 0 | 0 |
| 29/04/2025 |
6.38
|
23,800 | 6.29 | 6.38 | 6.29 | 0 | 0 | 0 |
| 28/04/2025 |
6.38
|
29,800 | 6.38 | 6.38 | 6.19 | 0 | 0 | 0 |
| 25/04/2025 |
6.38
|
20,000 | 6.38 | 6.48 | 6.29 | 0 | 0 | 0 |
| 24/04/2025 |
6.38
|
51,500 | 6.29 | 6.38 | 6.29 | 0 | 0 | 0 |
| 23/04/2025 |
6.38
|
87,600 | 6.38 | 6.48 | 6.29 | 0 | 0 | 0 |
| 22/04/2025 |
6.29
|
90,500 | 6.48 | 6.48 | 6 | 0 | 0 | 0 |
| 21/04/2025 |
6.48
|
7,800 | 6.48 | 6.57 | 6.38 | 0 | 0 | 0 |
| 18/04/2025 |
6.57
|
119,500 | 6.48 | 6.57 | 6.48 | 0 | 0 | 0 |
| 17/04/2025 |
6.48
|
127,200 | 6.38 | 6.48 | 6.29 | 0 | 0 | 0 |
| 16/04/2025 |
6.38
|
68,800 | 6 | 6.38 | 6 | 0 | 0 | 0 |
| 15/04/2025 |
6
|
206,300 | 6.38 | 6.48 | 6 | 0 | 0 | 0 |
| 14/04/2025 |
6.38
|
91,400 | 6.57 | 6.57 | 6.38 | 0 | 0 | 0 |
| 11/04/2025 |
6.48
|
346,900 | 6.67 | 6.67 | 6.29 | 0 | 0 | 0 |
| 10/04/2025 |
6.10
|
68,300 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 09/04/2025 |
5.62
|
271,300 | 5.62 | 5.71 | 5.52 | 0 | 0 | 0 |
| 08/04/2025 |
5.81
|
553,100 | 6.38 | 6.38 | 5.81 | 0 | 0 | 0 |
| 04/04/2025 |
6.38
|
347,800 | 6 | 6.57 | 6 | 0 | 0 | 0 |
| 03/04/2025 |
6.57
|
643,900 | 7.14 | 7.14 | 6.57 | 0 | 0 | 0 |
| 02/04/2025 |
7.24
|
109,300 | 7.14 | 7.33 | 7.14 | 0 | 0 | 0 |
| 01/04/2025 |
7.14
|
85,900 | 7.14 | 7.24 | 7.05 | 0 | 0 | 0 |
| 31/03/2025 |
7.14
|
123,800 | 7.33 | 7.33 | 7.05 | 0 | 0 | 0 |
| 28/03/2025 |
7.24
|
70,200 | 7.24 | 7.24 | 7.14 | 0 | 0 | 0 |
| 27/03/2025 |
7.14
|
121,600 | 7.24 | 7.24 | 7.14 | 0 | 0 | 0 |
| 26/03/2025 |
7.24
|
47,400 | 7.33 | 7.33 | 7.24 | 0 | 0 | 0 |
| 25/03/2025 |
7.33
|
63,600 | 7.33 | 7.33 | 7.24 | 0 | 0 | 0 |
| 24/03/2025 |
7.33
|
158,100 | 7.43 | 7.43 | 7.14 | 0 | 0 | 0 |
| 21/03/2025 |
7.43
|
72,000 | 7.33 | 7.43 | 7.24 | 0 | 0 | 0 |
| 20/03/2025 |
7.33
|
140,200 | 7.33 | 7.43 | 7.14 | 0 | 0 | 0 |
| 19/03/2025 |
7.33
|
131,400 | 7.43 | 7.43 | 7.24 | 0 | 0 | 0 |
| 18/03/2025 |
7.43
|
58,100 | 7.43 | 7.52 | 7.33 | 0 | 0 | 0 |
| 17/03/2025 |
7.43
|
611,900 | 7.43 | 7.62 | 7.05 | 0 | 0 | 0 |
| 14/03/2025 |
7.43
|
285,000 | 7.52 | 7.52 | 7.43 | 0 | 0 | 0 |
| 13/03/2025 |
7.52
|
343,000 | 7.62 | 7.81 | 7.52 | 0 | 0 | 0 |
| 12/03/2025 |
7.71
|
202,300 | 7.90 | 7.90 | 7.52 | 0 | 0 | 0 |
| 11/03/2025 |
7.90
|
70,500 | 7.90 | 8 | 7.81 | 0 | 0 | 0 |
| 10/03/2025 |
8
|
123,900 | 7.90 | 8 | 7.81 | 0 | 0 | 0 |
| 07/03/2025 |
8
|
89,200 | 8 | 8.10 | 7.81 | 0 | 0 | 0 |
| 06/03/2025 |
8
|
57,400 | 7.90 | 8 | 7.81 | 0 | 0 | 0 |
| 05/03/2025 |
7.90
|
204,600 | 8.10 | 8.10 | 7.81 | 0 | 0 | 0 |
| 04/03/2025 |
8.10
|
325,700 | 8.10 | 8.19 | 7.90 | 0 | 0 | 0 |
| 03/03/2025 |
8.10
|
232,100 | 8.29 | 8.29 | 8.10 | 0 | 0 | 0 |
| 28/02/2025 |
8.38
|
176,800 | 8.48 | 8.48 | 8.10 | 0 | 0 | 0 |
| 27/02/2025 |
8.48
|
286,400 | 8.48 | 8.76 | 7.81 | 0 | 0 | 0 |
| 26/02/2025 |
8.48
|
925,000 | 7.81 | 8.48 | 7.81 | 0 | 0 | 0 |
| 25/02/2025 |
7.71
|
294,300 | 7.62 | 7.90 | 7.62 | 0 | 0 | 0 |
| 24/02/2025 |
7.62
|
64,200 | 7.62 | 7.62 | 7.43 | 0 | 0 | 0 |
| 21/02/2025 |
7.62
|
128,100 | 7.71 | 7.71 | 7.52 | 0 | 0 | 0 |
| 20/02/2025 |
7.71
|
176,600 | 7.71 | 7.90 | 7.62 | 0 | 0 | 0 |