| 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) |
-0.40 | -4% | 598,500 | 0 | 0 |
9.30
10
9.50
|
|
2 tháng
(2025-10-06) |
-0.10 | -1.03% | 1,569,800 | -1,000 | -0.0 |
9.30
10.30
9.50
|
|
3 tháng
(2025-09-05) |
0.60 | 6.67% | 4,913,700 | -5,000 | -0.1 |
8.70
11.40
9.50
|
|
6 tháng
(2025-06-09) |
2.30 | 31.51% | 8,546,100 | -15,600 | -0.1 |
7.10
11.40
9.50
|
|
12 tháng
(2024-12-09) |
1.10 | 12.94% | 12,889,447 | -71,466 | -0.5 |
6
11.40
9.50
|
|
24 tháng
(2023-12-15) |
-0.98 | -9.29% | 26,132,410 | -97,566 | -0.8 |
6
12.17
9.50
|
|
36 tháng
(2022-12-20) |
2.02 | 26.59% | 53,750,242 | -143,576 | -1.4 |
6
15.83
9.50
|
|
60 tháng
(2020-12-30) |
-28.03 | -74.49% | 154,877,154 | 152,121 | 12.2 |
5.42
48.59
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
7.60
|
72,100 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 14/07/2025 |
7.60
|
56,300 | 7.30 | 7.60 | 7.30 | 0 | 900 | -0.0 |
| 11/07/2025 |
7.50
|
33,700 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
| 10/07/2025 |
7.50
|
82,100 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 09/07/2025 |
7.50
|
9,900 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 08/07/2025 |
7.50
|
23,100 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 07/07/2025 |
7.30
|
6,900 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 04/07/2025 |
7.20
|
600 | 7.10 | 7.20 | 7.10 | 0 | 200 | -0.0 |
| 03/07/2025 |
7.10
|
60,000 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 02/07/2025 |
7.20
|
45,000 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 01/07/2025 |
7.20
|
8,100 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 30/06/2025 |
7.20
|
22,600 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 27/06/2025 |
7.20
|
41,600 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 26/06/2025 |
7.20
|
6,500 | 7.10 | 7.20 | 7.10 | 0 | 1,200 | -0.0 |
| 25/06/2025 |
7.20
|
16,800 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 24/06/2025 |
7.10
|
11,700 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 23/06/2025 |
7.10
|
3,100 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 20/06/2025 |
7.10
|
14,600 | 7.20 | 7.20 | 7.10 | 0 | 100 | -0.0 |
| 19/06/2025 |
7.20
|
1,500 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 18/06/2025 |
7.30
|
16,400 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 17/06/2025 |
7.20
|
8,200 | 7.20 | 7.40 | 7.10 | 0 | 2,100 | -0.0 |
| 16/06/2025 |
7.10
|
5,000 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 13/06/2025 |
7.10
|
22,900 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 12/06/2025 |
7.50
|
200 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 11/06/2025 |
7.30
|
19,600 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 10/06/2025 |
7.30
|
54,500 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 09/06/2025 |
7.30
|
1,300 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 06/06/2025 |
7.60
|
15,900 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
| 05/06/2025 |
7.60
|
5,800 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 04/06/2025 |
7.60
|
48,500 | 7.40 | 8 | 7.20 | 0 | 0 | 0 |
| 03/06/2025 |
7.40
|
16,800 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 02/06/2025 |
7.40
|
14,500 | 7.20 | 7.40 | 7 | 0 | 0 | 0 |
| 30/05/2025 |
7.20
|
11,800 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 29/05/2025 |
7.40
|
10,000 | 7.50 | 7.70 | 7.10 | 0 | 0 | 0 |
| 28/05/2025 |
7.40
|
16,800 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
| 27/05/2025 |
7.40
|
139,600 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 26/05/2025 |
6.80
|
29,900 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
| 23/05/2025 |
6.70
|
33,500 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 22/05/2025 |
6.70
|
33,900 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 21/05/2025 |
6.70
|
20,200 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 20/05/2025 |
6.70
|
13,900 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 19/05/2025 |
6.70
|
20,000 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 16/05/2025 |
6.70
|
18,100 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 15/05/2025 |
6.70
|
44,100 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 14/05/2025 |
6.90
|
29,100 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 13/05/2025 |
6.80
|
114,200 | 6.50 | 7 | 6.40 | 0 | 0 | 0 |
| 12/05/2025 |
6.40
|
40,400 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 09/05/2025 |
6.40
|
13,700 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 08/05/2025 |
6.40
|
5,400 | 6.50 | 6.50 | 6.40 | 0 | 600 | 0 |
| 07/05/2025 |
6.50
|
14,500 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 06/05/2025 |
6.40
|
20,200 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
| 05/05/2025 |
6.40
|
16,000 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 29/04/2025 |
6.40
|
70,900 | 6.50 | 6.50 | 6.30 | 0 | 2,800 | -0.0 |
| 28/04/2025 |
6.50
|
20,700 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 25/04/2025 |
6.50
|
88,800 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 24/04/2025 |
6.50
|
6,800 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 23/04/2025 |
6.50
|
20,900 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 22/04/2025 |
6.30
|
73,100 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
| 21/04/2025 |
6.50
|
51,200 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 18/04/2025 |
6.50
|
16,800 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
| 17/04/2025 |
6.30
|
65,100 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 16/04/2025 |
6.60
|
49,500 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 15/04/2025 |
6.60
|
72,600 | 6.80 | 6.80 | 6.40 | 0 | 646 | -0.0 |
| 14/04/2025 |
6.70
|
46,800 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
| 11/04/2025 |
6.10
|
245,600 | 7.20 | 7.20 | 6.10 | 0 | 0 | 0 |
| 10/04/2025 |
6.60
|
17,500 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 09/04/2025 |
6
|
49,700 | 6 | 6.50 | 5.70 | 0 | 0 | 0 |
| 08/04/2025 |
6.30
|
102,400 | 6.70 | 6.70 | 6.30 | 0 | 17,600 | -0.1 |
| 04/04/2025 |
6.90
|
38,600 | 7 | 7.50 | 6.60 | 0 | 0 | 0 |
| 03/04/2025 |
7.30
|
136,400 | 7.90 | 8 | 7.30 | 0 | 2,000 | -0.0 |
| 02/04/2025 |
8.10
|
49,800 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| 01/04/2025 |
8.20
|
16,700 | 8.30 | 8.30 | 8 | 0 | 4,000 | -0.0 |
| 31/03/2025 |
8.30
|
16,200 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 28/03/2025 |
8.30
|
20,700 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 27/03/2025 |
8.20
|
12,000 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 26/03/2025 |
8.40
|
7,100 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 25/03/2025 |
8.50
|
16,600 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 24/03/2025 |
8.40
|
14,200 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 21/03/2025 |
8.40
|
16,900 | 8.30 | 8.50 | 8.30 | 0 | 2,400 | -0.0 |
| 20/03/2025 |
8.40
|
14,200 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 19/03/2025 |
8.40
|
24,500 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 18/03/2025 |
8.40
|
18,500 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 17/03/2025 |
8.40
|
28,200 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 14/03/2025 |
8.40
|
41,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 13/03/2025 |
8.60
|
9,500 | 8.70 | 8.70 | 8.50 | 0 | 1,000 | -0.0 |
| 12/03/2025 |
8.70
|
57,600 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 11/03/2025 |
8.70
|
18,200 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 10/03/2025 |
8.70
|
34,600 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 07/03/2025 |
8.70
|
32,000 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 06/03/2025 |
8.80
|
37,600 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
| 05/03/2025 |
8.70
|
56,700 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 04/03/2025 |
8.90
|
80,400 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
| 03/03/2025 |
9
|
68,100 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
| 28/02/2025 |
9
|
99,000 | 9 | 9.30 | 8.80 | 0 | 0 | 0 |
| 27/02/2025 |
9
|
185,600 | 9.60 | 9.90 | 8.90 | 0 | 0 | 0 |
| 26/02/2025 |
9.20
|
301,600 | 8.60 | 9.20 | 8.50 | 0 | 0 | 0 |
| 25/02/2025 |
8.40
|
121,800 | 7.90 | 8.50 | 7.80 | 0 | 2,000 | -0.0 |
| 24/02/2025 |
7.90
|
15,800 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 21/02/2025 |
7.90
|
37,300 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
| 20/02/2025 |
8
|
8,500 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |