| 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) |
0.90 | 19.15% | 527,900 | 0 | 0 |
3.80
6.30
6.30
|
|
2 tháng
(2025-10-06) |
0.10 | 1.82% | 688,900 | 0 | 0 |
3.80
6.30
6.30
|
|
3 tháng
(2025-09-05) |
0.10 | 1.82% | 694,000 | 0 | 0 |
3.80
6.30
6.30
|
|
6 tháng
(2025-06-09) |
-0.30 | -5.08% | 1,483,100 | 0 | 0 |
3.80
8.10
6.30
|
|
12 tháng
(2024-12-09) |
-0.80 | -12.50% | 2,619,001 | -30,700 | 0 |
3.80
8.30
6.30
|
|
24 tháng
(2023-12-15) |
0.10 | 1.82% | 5,337,490 | -300 | 0.3 |
3.80
11.10
6.30
|
|
36 tháng
(2022-12-20) |
0 | 0% | 8,448,542 | -300 | 0.3 |
2.80
11.10
6.30
|
|
60 tháng
(2020-12-30) |
2.40 | 75% | 25,450,201 | -300 | 0.3 |
1.70
11.10
6.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
6.60
|
8,900 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 14/07/2025 |
6.30
|
5,000 | 6.50 | 6.80 | 6.30 | 0 | 0 | 0 |
| 11/07/2025 |
6.40
|
4,300 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 10/07/2025 |
5.80
|
300 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 09/07/2025 |
5.70
|
1,000 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 08/07/2025 |
6.50
|
4,100 | 6 | 6.50 | 6 | 0 | 0 | 0 |
| 07/07/2025 |
6.60
|
4,700 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 |
| 04/07/2025 |
6.90
|
8,200 | 7 | 7 | 6.20 | 0 | 0 | 0 |
| 03/07/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 02/07/2025 |
7.30
|
35,800 | 6.80 | 7.30 | 6.80 | 0 | 0 | 0 |
| 01/07/2025 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 30/06/2025 |
6.40
|
5,100 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 27/06/2025 |
5.70
|
5,200 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 26/06/2025 |
5
|
2,100 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 25/06/2025 |
5.10
|
1,700 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 24/06/2025 |
5.10
|
1,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 23/06/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 20/06/2025 |
5
|
4,400 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 19/06/2025 |
5.30
|
1,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 18/06/2025 |
5.30
|
1,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 17/06/2025 |
5.30
|
1,100 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
| 16/06/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 13/06/2025 |
5.20
|
3,200 | 5.80 | 5.80 | 5.20 | 0 | 0 | 0 |
| 12/06/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 11/06/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 10/06/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 09/06/2025 |
5.90
|
400 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 06/06/2025 |
5.70
|
1,100 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 05/06/2025 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 04/06/2025 |
6.10
|
3,200 | 5.90 | 6.10 | 5.80 | 0 | 0 | 0 |
| 03/06/2025 |
5.50
|
67,400 | 5.50 | 5.80 | 5.30 | 0 | 0 | 0 |
| 02/06/2025 |
5.10
|
700 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 30/05/2025 |
5.40
|
32,100 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 29/05/2025 |
6.50
|
400 | 6 | 6.50 | 6 | 0 | 0 | 0 |
| 28/05/2025 |
6.60
|
50,800 | 6.50 | 7 | 6.50 | 0 | 0 | 0 |
| 27/05/2025 |
6.10
|
33,600 | 6.10 | 6.10 | 5.50 | 0 | 0 | 0 |
| 26/05/2025 |
6
|
10,000 | 7 | 7 | 6 | 0 | 0 | 0 |
| 23/05/2025 |
6.90
|
32,000 | 7.10 | 7.10 | 6.10 | 0 | 30,700 | 0 |
| 22/05/2025 |
6.70
|
15,200 | 7.30 | 7.30 | 6.70 | 0 | 0 | 0 |
| 21/05/2025 |
7.80
|
200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 20/05/2025 |
7.50
|
2,100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 19/05/2025 |
7.90
|
1,200 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 16/05/2025 |
7.70
|
7,500 | 6.80 | 7.90 | 6.80 | 0 | 0 | 0 |
| 15/05/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 14/05/2025 |
8
|
7,700 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 13/05/2025 |
7.60
|
21,800 | 6.60 | 7.70 | 6.60 | 0 | 0 | 0 |
| 12/05/2025 |
7
|
4,200 | 7 | 7 | 6 | 0 | 0 | 0 |
| 09/05/2025 |
7.10
|
9,000 | 6.30 | 7.10 | 6.30 | 0 | 0 | 0 |
| 08/05/2025 |
6.40
|
3,700 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
| 07/05/2025 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 06/05/2025 |
6
|
8,000 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 05/05/2025 |
6.80
|
700 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 29/04/2025 |
7.20
|
700 | 7.50 | 7.50 | 5.90 | 0 | 0 | 0 |
| 28/04/2025 |
6.70
|
1,300 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 25/04/2025 |
6
|
5,100 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 24/04/2025 |
7.20
|
15,700 | 6.60 | 7.40 | 6.60 | 0 | 0 | 0 |
| 23/04/2025 |
6.70
|
3,100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 22/04/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 21/04/2025 |
6.90
|
2,800 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 18/04/2025 |
7
|
8,100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 17/04/2025 |
7
|
11,800 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 16/04/2025 |
7.10
|
10,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 15/04/2025 |
7.20
|
11,200 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 14/04/2025 |
7.30
|
400 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 11/04/2025 |
7
|
1,500 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 10/04/2025 |
6.90
|
7,000 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
| 09/04/2025 |
6.40
|
7,800 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 08/04/2025 |
6.50
|
1,000 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 04/04/2025 |
7.80
|
9,800 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 |
| 03/04/2025 |
7.90
|
6,500 | 6.30 | 8 | 6.30 | 0 | 0 | 0 |
| 02/04/2025 |
7.10
|
6,700 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
| 01/04/2025 |
7.60
|
6,300 | 7.20 | 7.60 | 7.20 | 0 | 0 | 0 |
| 31/03/2025 |
6.80
|
6,200 | 7.20 | 7.30 | 6.80 | 0 | 0 | 0 |
| 28/03/2025 |
7.30
|
5,400 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 27/03/2025 |
7.80
|
7,300 | 7.20 | 7.80 | 6.80 | 0 | 0 | 0 |
| 26/03/2025 |
7.30
|
4,400 | 7.10 | 7.30 | 6.80 | 0 | 0 | 0 |
| 25/03/2025 |
7.30
|
5,400 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 24/03/2025 |
7.30
|
5,500 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 21/03/2025 |
7.50
|
4,900 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 20/03/2025 |
7.80
|
4,700 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 19/03/2025 |
7.60
|
5,700 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 18/03/2025 |
7.60
|
8,400 | 7.80 | 7.80 | 6.90 | 0 | 0 | 0 |
| 17/03/2025 |
7.90
|
4,800 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 14/03/2025 |
7.60
|
12,100 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 13/03/2025 |
7.30
|
17,600 | 8.30 | 8.40 | 7.30 | 0 | 0 | 0 |
| 12/03/2025 |
7.90
|
800 | 8.70 | 8.70 | 7.90 | 0 | 0 | 0 |
| 11/03/2025 |
7.40
|
14,200 | 7.80 | 8.90 | 7.10 | 0 | 0 | 0 |
| 10/03/2025 |
8
|
5,700 | 7.90 | 8.10 | 7 | 0 | 0 | 0 |
| 07/03/2025 |
8
|
7,700 | 8.10 | 8.10 | 7.10 | 0 | 0 | 0 |
| 06/03/2025 |
8.30
|
7,000 | 8.20 | 8.30 | 7.80 | 0 | 0 | 0 |
| 05/03/2025 |
7.80
|
10,500 | 7.80 | 7.80 | 6.80 | 0 | 0 | 0 |
| 04/03/2025 |
7
|
8,900 | 7.20 | 7.90 | 6.80 | 0 | 0 | 0 |
| 03/03/2025 |
7.30
|
6,600 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 28/02/2025 |
7.20
|
66,200 | 7.40 | 7.40 | 6.40 | 0 | 0 | 0 |
| 27/02/2025 |
7.70
|
17,300 | 7.40 | 7.70 | 6.90 | 0 | 0 | 0 |
| 26/02/2025 |
7.50
|
25,400 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 25/02/2025 |
7.30
|
51,600 | 7.30 | 7.40 | 6.60 | 0 | 0 | 0 |
| 24/02/2025 |
7.30
|
39,100 | 6.40 | 7.30 | 6.30 | 0 | 0 | 0 |
| 21/02/2025 |
6.50
|
6,800 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 20/02/2025 |
6.50
|
2,200 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |