| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0 | 0% | 71,300 | 0 | 0 |
7.40
8.60
7.50
|
|
2 tháng
(2025-11-28) |
0.20 | 2.74% | 138,400 | 0 | 0 |
7.10
8.60
7.50
|
|
3 tháng
(2025-10-29) |
-0.40 | -5.06% | 161,100 | 0 | 0 |
7.10
8.60
7.50
|
|
6 tháng
(2025-07-31) |
0.40 | 5.63% | 1,066,400 | -1,300 | -0.0 |
7.10
9.50
7.50
|
|
12 tháng
(2025-02-03) |
-0.40 | -5.06% | 4,223,333 | 10,200 | 0.1 |
6
9.50
7.50
|
|
24 tháng
(2024-02-07) |
-1.70 | -18.48% | 14,217,642 | 56,271 | 0.6 |
6
13.20
7.50
|
|
36 tháng
(2023-02-13) |
-3 | -28.57% | 15,060,606 | 71,971 | 0.7 |
6
13.20
7.50
|
|
60 tháng
(2021-02-22) |
-1.41 | -15.82% | 16,593,725 | 126,394 | 1.3 |
6
22.27
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
8.90
|
1,200 | 8.20 | 8.90 | 8.10 | 0 | 0 | 0 |
| 04/09/2025 |
8
|
300 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
| 03/09/2025 |
8.10
|
2,500 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
| 29/08/2025 |
8.80
|
11,500 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 28/08/2025 |
8.70
|
12,500 | 9.50 | 10.30 | 8.70 | 0 | 0 | 0 |
| 27/08/2025 |
9.50
|
210,400 | 8.30 | 9.50 | 8.30 | 0 | 1,000 | -0.0 |
| 26/08/2025 |
8.20
|
14,600 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 25/08/2025 |
8.10
|
149,000 | 7.70 | 8.20 | 7.70 | 0 | 0 | 0 |
| 22/08/2025 |
7.50
|
1,500 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 21/08/2025 |
7.80
|
27,900 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 20/08/2025 |
7.80
|
12,700 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 19/08/2025 |
7.70
|
19,900 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 18/08/2025 |
7.70
|
50,700 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 15/08/2025 |
7.70
|
16,100 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 14/08/2025 |
7.70
|
13,300 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 13/08/2025 |
7.50
|
10,800 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 12/08/2025 |
7.30
|
58,700 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
| 11/08/2025 |
7.40
|
16,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 08/08/2025 |
7.30
|
10,000 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 07/08/2025 |
7.40
|
8,100 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 06/08/2025 |
7.40
|
42,000 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 05/08/2025 |
7.40
|
56,000 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 04/08/2025 |
7.20
|
14,000 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 01/08/2025 |
7.20
|
400 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 31/07/2025 |
7.10
|
9,600 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 30/07/2025 |
7.10
|
10,100 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 29/07/2025 |
7.20
|
20,000 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 28/07/2025 |
7.30
|
22,100 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 25/07/2025 |
7.10
|
16,300 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 24/07/2025 |
7.20
|
3,100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 23/07/2025 |
7.30
|
21,100 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 22/07/2025 |
7.30
|
19,300 | 7.20 | 7.40 | 7 | 0 | 0 | 0 |
| 21/07/2025 |
7.20
|
28,600 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 18/07/2025 |
7.20
|
4,400 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 17/07/2025 |
7.30
|
17,500 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 16/07/2025 |
7.20
|
1,700 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 15/07/2025 |
7.10
|
10,300 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 14/07/2025 |
7.20
|
42,300 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
| 11/07/2025 |
7.60
|
5,800 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 10/07/2025 |
7.60
|
7,000 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 09/07/2025 |
7.60
|
3,400 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 08/07/2025 |
7.60
|
1,000 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 07/07/2025 |
7.60
|
4,700 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 04/07/2025 |
7.60
|
8,400 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 03/07/2025 |
7.60
|
8,000 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 02/07/2025 |
7.70
|
1,800 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 01/07/2025 |
7.80
|
5,000 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 30/06/2025 |
7.90
|
3,400 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 27/06/2025 |
7.90
|
20,200 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 26/06/2025 |
7.70
|
5,900 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 25/06/2025 |
7.80
|
33,300 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 24/06/2025 |
7.80
|
200 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 23/06/2025 |
7.70
|
8,500 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 20/06/2025 |
8.10
|
66,100 | 7.50 | 8.20 | 7.50 | 0 | 0 | 0 |
| 19/06/2025 |
7.40
|
10,100 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 18/06/2025 |
7.60
|
15,800 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 17/06/2025 |
7.60
|
20,000 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 16/06/2025 |
7.50
|
28,800 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
| 13/06/2025 |
7.40
|
37,100 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 12/06/2025 |
7.50
|
63,500 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 11/06/2025 |
7.50
|
39,600 | 7.10 | 7.50 | 7.10 | 0 | 0 | 0 |
| 10/06/2025 |
7.10
|
5,000 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 09/06/2025 |
7.20
|
8,100 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 06/06/2025 |
7.30
|
19,200 | 7.60 | 7.70 | 7.30 | 0 | 0 | 0 |
| 05/06/2025 |
7.60
|
13,300 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
| 04/06/2025 |
8
|
190,400 | 7.20 | 8 | 7.20 | 0 | 0 | 0 |
| 03/06/2025 |
7.10
|
16,200 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 02/06/2025 |
7
|
13,400 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 30/05/2025 |
7
|
6,200 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 29/05/2025 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 28/05/2025 |
7.10
|
3,600 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 27/05/2025 |
7
|
600 | 7 | 7 | 7 | 0 | 0 | 0 |
| 26/05/2025 |
7.10
|
11,100 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 23/05/2025 |
7
|
5,900 | 7 | 7 | 7 | 0 | 0 | 0 |
| 22/05/2025 |
7
|
12,200 | 8 | 8 | 7 | 0 | 0 | 0 |
| 21/05/2025 |
6.90
|
18,800 | 7 | 7 | 6.90 | 10,000 | 0 | 0.1 |
| 20/05/2025 |
7
|
7,000 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 19/05/2025 |
7
|
7,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 16/05/2025 |
7.10
|
7,300 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 15/05/2025 |
7.10
|
9,600 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
| 14/05/2025 |
7.10
|
4,400 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
| 13/05/2025 |
7.10
|
5,300 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
| 12/05/2025 |
7.40
|
2,600 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 09/05/2025 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 08/05/2025 |
7.30
|
7,100 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 07/05/2025 |
6.90
|
2,900 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 06/05/2025 |
7
|
11,700 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 05/05/2025 |
6.90
|
6,900 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 29/04/2025 |
6.80
|
13,700 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 28/04/2025 |
6.90
|
16,900 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 25/04/2025 |
6.80
|
10,000 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 24/04/2025 |
6.80
|
2,500 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 23/04/2025 |
6.70
|
1,900 | 6.50 | 6.90 | 6.40 | 0 | 0 | 0 |
| 22/04/2025 |
6.50
|
16,400 | 6.60 | 6.80 | 6.20 | 0 | 0 | 0 |
| 21/04/2025 |
6.70
|
8,300 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 18/04/2025 |
6.80
|
24,100 | 7 | 7 | 6.60 | 0 | 0 | 0 |
| 17/04/2025 |
6.60
|
8,400 | 6.90 | 7 | 6.50 | 0 | 0 | 0 |
| 16/04/2025 |
6.50
|
53,400 | 6.90 | 7 | 6.50 | 0 | 0 | 0 |
| 15/04/2025 |
6.90
|
10,100 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
| 14/04/2025 |
7.20
|
1,100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |