| 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) |
-0.05 | -0.65% | 699,700 | -1,600 | -0.0 |
7.54
7.80
7.63
|
|
2 tháng
(2025-10-06) |
-0.55 | -6.71% | 812,600 | -1,300 | -0.0 |
7.52
8.30
7.63
|
|
3 tháng
(2025-09-05) |
-0.86 | -10.11% | 1,055,100 | -68,200 | -0.6 |
7.52
8.51
7.63
|
|
6 tháng
(2025-06-09) |
-1.36 | -15.09% | 1,793,300 | -66,200 | -0.5 |
7.52
9.50
7.63
|
|
12 tháng
(2024-12-09) |
-0.51 | -6.25% | 3,358,500 | -68,400 | -0.6 |
7.52
10
7.63
|
|
24 tháng
(2023-12-15) |
-0.16 | -2.05% | 9,708,900 | -361,935 | -3.0 |
7.51
10.35
7.63
|
|
36 tháng
(2022-12-20) |
-2.28 | -22.96% | 12,542,500 | -373,935 | -4.1 |
7.49
11.50
7.63
|
|
60 tháng
(2020-12-30) |
-5.08 | -39.89% | 17,620,010 | -492,030 | -8.2 |
7.49
21
7.63
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
9.33
|
17,600 | 9.50 | 9.54 | 8.85 | 0 | 0 | 0 |
| 14/07/2025 |
9.50
|
48,500 | 8.64 | 9.50 | 8.60 | 0 | 0 | 0 |
| 11/07/2025 |
8.95
|
6,000 | 8.64 | 9.09 | 8.61 | 0 | 0 | 0 |
| 10/07/2025 |
8.97
|
5,700 | 8.63 | 8.97 | 8.60 | 0 | 0 | 0 |
| 09/07/2025 |
9
|
13,700 | 8.99 | 9.48 | 8.60 | 0 | 0 | 0 |
| 08/07/2025 |
9
|
17,300 | 8.85 | 9 | 8.59 | 0 | 0 | 0 |
| 07/07/2025 |
8.93
|
5,500 | 8.80 | 8.93 | 8.52 | 0 | 0 | 0 |
| 04/07/2025 |
8.94
|
900 | 8.88 | 8.94 | 8.88 | 0 | 0 | 0 |
| 03/07/2025 |
8.90
|
6,000 | 9.08 | 9.08 | 8.52 | 0 | 0 | 0 |
| 02/07/2025 |
8.65
|
24,700 | 8.51 | 8.66 | 8.43 | 0 | 0 | 0 |
| 01/07/2025 |
8.51
|
11,900 | 8.62 | 8.72 | 8.51 | 0 | 0 | 0 |
| 30/06/2025 |
8.72
|
9,700 | 8.65 | 8.78 | 8.51 | 0 | 0 | 0 |
| 27/06/2025 |
8.79
|
4,100 | 8.78 | 8.97 | 8.63 | 0 | 0 | 0 |
| 26/06/2025 |
8.78
|
3,700 | 8.95 | 8.95 | 8.62 | 0 | 0 | 0 |
| 25/06/2025 |
8.75
|
5,200 | 8.95 | 8.98 | 8.70 | 0 | 500 | -0.0 |
| 24/06/2025 |
8.96
|
22,500 | 8.73 | 9.01 | 8.53 | 0 | 0 | 0 |
| 23/06/2025 |
9.11
|
5,000 | 9.11 | 9.11 | 8.72 | 0 | 0 | 0 |
| 20/06/2025 |
9.16
|
43,800 | 8.90 | 9.19 | 8.60 | 0 | 0 | 0 |
| 19/06/2025 |
8.92
|
3,500 | 8.71 | 8.99 | 8.70 | 0 | 0 | 0 |
| 18/06/2025 |
8.89
|
2,700 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 17/06/2025 |
9.04
|
11,900 | 8.90 | 9.08 | 8.65 | 0 | 0 | 0 |
| 16/06/2025 |
8.99
|
600 | 8.95 | 9.08 | 8.95 | 0 | 0 | 0 |
| 13/06/2025 |
8.95
|
14,500 | 8.96 | 9.04 | 8.60 | 0 | 0 | 0 |
| 12/06/2025 |
8.75
|
1,500 | 9.38 | 9.38 | 8.71 | 0 | 0 | 0 |
| 11/06/2025 |
8.99
|
400 | 8.93 | 8.99 | 8.93 | 0 | 0 | 0 |
| 10/06/2025 |
8.97
|
9,000 | 9.01 | 9.01 | 8.41 | 500 | 0 | 0.0 |
| 09/06/2025 |
9.01
|
1,100 | 8.98 | 9.01 | 8.96 | 0 | 0 | 0 |
| 06/06/2025 |
9.02
|
4,000 | 8.97 | 9.02 | 8.71 | 0 | 0 | 0 |
| 05/06/2025 |
9.02
|
1,100 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 04/06/2025 |
9
|
16,700 | 8.67 | 9.18 | 8.65 | 0 | 0 | 0 |
| 03/06/2025 |
8.99
|
11,600 | 8.95 | 9.10 | 8.67 | 0 | 0 | 0 |
| 02/06/2025 |
8.98
|
11,700 | 8.99 | 9 | 8.53 | 0 | 0 | 0 |
| 30/05/2025 |
9
|
17,800 | 9.09 | 9.49 | 8.65 | 0 | 0 | 0 |
| 29/05/2025 |
8.99
|
12,200 | 8.95 | 9.09 | 8.65 | 0 | 0 | 0 |
| 28/05/2025 |
8.92
|
34,400 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 27/05/2025 |
8.89
|
8,400 | 9 | 9 | 8.66 | 0 | 0 | 0 |
| 26/05/2025 |
8.98
|
15,800 | 8.66 | 9 | 8.63 | 0 | 0 | 0 |
| 23/05/2025 |
9.06
|
10,900 | 8.79 | 9.22 | 8.59 | 0 | 0 | 0 |
| 22/05/2025 |
8.77
|
15,000 | 8.60 | 8.84 | 8.57 | 0 | 0 | 0 |
| 21/05/2025 |
8.60
|
3,600 | 9.16 | 9.16 | 8.50 | 0 | 0 | 0 |
| 20/05/2025 |
9
|
500 | 8.95 | 9.05 | 8.95 | 0 | 0 | 0 |
| 19/05/2025 |
8.97
|
600 | 8.72 | 8.99 | 8.72 | 0 | 0 | 0 |
| 16/05/2025 |
9.04
|
5,700 | 9.07 | 9.19 | 8.65 | 0 | 0 | 0 |
| 15/05/2025 |
9.06
|
7,500 | 9.04 | 9.20 | 8.60 | 0 | 0 | 0 |
| 14/05/2025 |
9.04
|
2,200 | 9.14 | 9.14 | 8.73 | 0 | 0 | 0 |
| 13/05/2025 |
9.11
|
2,800 | 8.95 | 9.27 | 8.90 | 0 | 0 | 0 |
| 12/05/2025 |
9.34
|
1,800 | 8.90 | 9.34 | 8.89 | 0 | 0 | 0 |
| 09/05/2025 |
9.33
|
13,500 | 9 | 9.40 | 8.76 | 0 | 0 | 0 |
| 08/05/2025 |
9.39
|
3,700 | 9.37 | 9.58 | 9.01 | 0 | 0 | 0 |
| 07/05/2025 |
9.39
|
200 | 9 | 9.39 | 9 | 0 | 0 | 0 |
| 06/05/2025 |
9.49
|
7,600 | 9.85 | 10 | 8.85 | 0 | 0 | 0 |
| 05/05/2025 |
9.50
|
20,100 | 10.45 | 10.45 | 9.21 | 0 | 0 | 0 |
| 29/04/2025 |
9.90
|
24,900 | 9.40 | 9.90 | 9.20 | 0 | 0 | 0 |
| 28/04/2025 |
9.80
|
8,700 | 9.87 | 9.88 | 9.50 | 100 | 100 | -0 |
| 25/04/2025 |
9.30
|
5,300 | 9.86 | 9.86 | 9.02 | 0 | 0 | 0 |
| 24/04/2025 |
9.65
|
9,500 | 9.36 | 10 | 9.16 | 0 | 0 | 0 |
| 23/04/2025 |
9.70
|
3,000 | 9.22 | 9.86 | 9.03 | 0 | 0 | 0 |
| 22/04/2025 |
9.24
|
3,200 | 9.18 | 9.29 | 8.73 | 0 | 0 | 0 |
| 21/04/2025 |
9.22
|
400 | 8.75 | 9.22 | 8.75 | 100 | 0 | 0.0 |
| 18/04/2025 |
9.24
|
3,200 | 9.29 | 9.29 | 8.85 | 0 | 0 | 0 |
| 17/04/2025 |
9.24
|
11,300 | 8.45 | 9.25 | 8.37 | 0 | 0 | 0 |
| 16/04/2025 |
9
|
12,700 | 8.78 | 9.22 | 8.71 | 0 | 0 | 0 |
| 15/04/2025 |
9.36
|
3,000 | 8.90 | 9.55 | 8.77 | 0 | 0 | 0 |
| 14/04/2025 |
9.39
|
4,200 | 9.31 | 9.54 | 8.91 | 0 | 0 | 0 |
| 11/04/2025 |
9.35
|
23,100 | 9.20 | 9.79 | 9.05 | 0 | 0 | 0 |
| 10/04/2025 |
9.73
|
6,800 | 9.25 | 9.75 | 9.25 | 0 | 0 | 0 |
| 09/04/2025 |
9.25
|
1,300 | 9.54 | 9.54 | 9.25 | 0 | 0 | 0 |
| 08/04/2025 |
9.15
|
1,500 | 9.20 | 9.30 | 8.77 | 0 | 0 | 0 |
| 04/04/2025 |
9.43
|
1,800 | 9.75 | 9.75 | 8.99 | 0 | 0 | 0 |
| 03/04/2025 |
9.66
|
13,200 | 9.25 | 9.84 | 9.24 | 0 | 0 | 0 |
| 02/04/2025 |
9.93
|
14,800 | 10 | 10 | 9.40 | 0 | 0 | 0 |
| 01/04/2025 |
9.42
|
1,000 | 9.95 | 10 | 9.42 | 0 | 0 | 0 |
| 31/03/2025 |
9.98
|
11,100 | 10 | 10 | 9.30 | 0 | 0 | 0 |
| 28/03/2025 |
9.97
|
1,400 | 9.41 | 10 | 9.41 | 0 | 0 | 0 |
| 27/03/2025 |
10
|
12,500 | 9.42 | 10 | 9.36 | 0 | 0 | 0 |
| 26/03/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 25/03/2025 |
10
|
18,600 | 9.95 | 10 | 9.50 | 0 | 0 | 0 |
| 24/03/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 21/03/2025 |
10
|
8,100 | 10 | 10 | 9.41 | 0 | 0 | 0 |
| 20/03/2025 |
9.96
|
2,700 | 9.70 | 10 | 9.70 | 0 | 0 | 0 |
| 19/03/2025 |
9.93
|
2,300 | 10 | 10 | 9.50 | 0 | 0 | 0 |
| 18/03/2025 |
9.98
|
500 | 9.95 | 9.98 | 9.90 | 0 | 0 | 0 |
| 17/03/2025 |
10
|
7,100 | 9.50 | 10 | 9.40 | 0 | 0 | 0 |
| 14/03/2025 |
9.50
|
1,500 | 10 | 10 | 9.50 | 0 | 0 | 0 |
| 13/03/2025 |
9.50
|
12,400 | 9.20 | 9.50 | 8.94 | 0 | 0 | 0 |
| 12/03/2025 |
9.50
|
3,800 | 10 | 10 | 9.35 | 0 | 0 | 0 |
| 11/03/2025 |
9.90
|
4,100 | 9.50 | 9.90 | 9.50 | 0 | 0 | 0 |
| 10/03/2025 |
10
|
700 | 9.88 | 10 | 9.88 | 0 | 0 | 0 |
| 07/03/2025 |
9.49
|
2,400 | 9.70 | 9.79 | 9.49 | 0 | 0 | 0 |
| 06/03/2025 |
9.80
|
500 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 05/03/2025 |
10
|
4,800 | 9.50 | 10.10 | 9.35 | 0 | 0 | 0 |
| 04/03/2025 |
10
|
4,200 | 9.98 | 10.10 | 9.41 | 0 | 0 | 0 |
| 03/03/2025 |
10
|
2,500 | 9.50 | 10.05 | 9.50 | 0 | 0 | 0 |
| 28/02/2025 |
9.90
|
4,200 | 10 | 10 | 9.42 | 0 | 0 | 0 |
| 27/02/2025 |
9.94
|
4,700 | 9.30 | 9.95 | 9.30 | 0 | 200 | -0.0 |
| 26/02/2025 |
9.99
|
700 | 9.89 | 9.99 | 9.89 | 0 | 0 | 0 |
| 25/02/2025 |
9.90
|
7,800 | 9.49 | 9.90 | 9 | 0 | 700 | -0.0 |
| 24/02/2025 |
9.50
|
16,600 | 9.54 | 9.61 | 8.71 | 0 | 0 | 0 |
| 21/02/2025 |
9.10
|
15,500 | 9 | 9.47 | 8.60 | 0 | 0 | 0 |
| 20/02/2025 |
8.94
|
1,600 | 9 | 9.02 | 8.44 | 0 | 0 | 0 |