| 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 | 5.88% | 4,954,400 | -6,300 | -0.0 |
6.70
7.20
7.10
|
|
2 tháng
(2025-10-06) |
-0.80 | -10% | 12,347,100 | 11,400 | 0.1 |
6.50
8.20
7.10
|
|
3 tháng
(2025-09-05) |
-2 | -21.74% | 16,766,600 | -488,100 | -4.1 |
6.50
9.20
7.10
|
|
6 tháng
(2025-06-09) |
-1.30 | -15.29% | 74,895,900 | -751,800 | -6.5 |
6.50
10.20
7.10
|
|
12 tháng
(2024-12-09) |
-2.50 | -25.77% | 155,255,365 | -159,700 | -2.6 |
6.40
10.40
7.10
|
|
24 tháng
(2023-12-15) |
-2.70 | -27.27% | 209,750,531 | -13,377 | -1.3 |
6.40
11.80
7.10
|
|
36 tháng
(2022-12-20) |
-1.80 | -20% | 314,289,470 | 3,343 | -1.1 |
6.40
17.30
7.10
|
|
60 tháng
(2020-12-30) |
-1 | -12.25% | 390,734,201 | 3,941 | -0.9 |
6.40
59.32
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
8.20
|
811,900 | 8.40 | 8.50 | 8.10 | 0 | 37,000 | -0.3 |
| 14/07/2025 |
8.40
|
1,974,800 | 8.20 | 8.30 | 7.90 | 73,300 | 224,900 | -1.2 |
| 11/07/2025 |
8.20
|
1,045,200 | 8 | 8.30 | 7.90 | 80,000 | 50,300 | 0.2 |
| 10/07/2025 |
8
|
913,800 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 09/07/2025 |
7.90
|
1,642,800 | 7.90 | 8.10 | 7.80 | 156,500 | 0 | 1.2 |
| 08/07/2025 |
7.90
|
631,400 | 7.90 | 7.90 | 7.70 | 0 | 15,200 | -0.1 |
| 07/07/2025 |
7.90
|
578,400 | 7.90 | 8 | 7.70 | 10,000 | 51,200 | -0.3 |
| 04/07/2025 |
7.90
|
1,440,200 | 7.60 | 8 | 7.50 | 119,700 | 26,100 | 0.7 |
| 03/07/2025 |
7.60
|
700,500 | 7.50 | 7.70 | 7.40 | 12,900 | 60,600 | -0.4 |
| 02/07/2025 |
7.60
|
621,900 | 7.50 | 7.70 | 7.40 | 34,900 | 15,500 | 0.1 |
| 01/07/2025 |
7.50
|
485,700 | 7.60 | 7.70 | 7.40 | 0 | 17,300 | -0.1 |
| 30/06/2025 |
7.60
|
711,100 | 7.80 | 7.80 | 7.60 | 17,400 | 55,300 | -0.3 |
| 27/06/2025 |
7.70
|
787,900 | 7.80 | 7.70 | 7.60 | 40,600 | 0 | 0.3 |
| 26/06/2025 |
7.80
|
247,300 | 7.80 | 7.90 | 7.70 | 0 | 5,300 | -0.0 |
| 25/06/2025 |
7.80
|
634,900 | 7.90 | 7.80 | 7.70 | 8,200 | 47,100 | -0.3 |
| 24/06/2025 |
7.90
|
518,400 | 7.80 | 8 | 7.70 | 0 | 46,800 | -0.4 |
| 23/06/2025 |
7.80
|
525,200 | 7.80 | 8 | 7.70 | 0 | 97,000 | -0.8 |
| 20/06/2025 |
8
|
549,900 | 8 | 8.10 | 7.80 | 0 | 48,600 | -0.4 |
| 19/06/2025 |
8
|
1,059,700 | 7.90 | 8.10 | 7.70 | 4,400 | 43,200 | -0.3 |
| 18/06/2025 |
8
|
859,600 | 8.10 | 8.20 | 7.90 | 11,900 | 63,400 | -0.4 |
| 17/06/2025 |
8.10
|
913,300 | 8.20 | 8.40 | 8 | 5,600 | 39,800 | -0.3 |
| 16/06/2025 |
8.10
|
890,100 | 8 | 8.20 | 7.90 | 124,600 | 21,500 | 0.8 |
| 13/06/2025 |
8
|
1,297,400 | 8.30 | 8.50 | 7.90 | 45,900 | 206,500 | -1.3 |
| 12/06/2025 |
8.50
|
736,600 | 8.30 | 8.60 | 8.30 | 59,100 | 13,700 | 0.4 |
| 11/06/2025 |
8.50
|
513,600 | 8.50 | 8.50 | 8.20 | 0 | 48,400 | -0.4 |
| 10/06/2025 |
8.50
|
1,168,100 | 8.60 | 8.70 | 8.10 | 100,100 | 53,400 | 0.4 |
| 09/06/2025 |
8.50
|
1,199,400 | 9.10 | 9.10 | 8.40 | 27,200 | 132,200 | -0.9 |
| 06/06/2025 |
9
|
3,174,100 | 8.70 | 9.20 | 8.30 | 35,700 | 59,800 | -0.2 |
| 05/06/2025 |
8.50
|
2,631,200 | 7.90 | 8.50 | 7.90 | 234,300 | 0 | 1.9 |
| 04/06/2025 |
7.80
|
592,100 | 7.90 | 8 | 7.80 | 88,600 | 23,400 | 0.5 |
| 03/06/2025 |
7.90
|
579,700 | 8 | 8.10 | 7.80 | 81,200 | 0 | 0.6 |
| 02/06/2025 |
8
|
1,738,300 | 7.70 | 8.10 | 7.50 | 270,600 | 11,700 | 2.0 |
| 30/05/2025 |
7.70
|
794,500 | 8 | 8 | 7.50 | 58,400 | 10,200 | 0.4 |
| 29/05/2025 |
8
|
335,300 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 28/05/2025 |
8
|
510,400 | 8.10 | 8.20 | 7.90 | 0 | 7,100 | -0.1 |
| 27/05/2025 |
8.10
|
1,602,500 | 7.60 | 8.10 | 7.60 | 58,900 | 13,700 | 0.4 |
| 26/05/2025 |
7.70
|
696,300 | 7.70 | 7.70 | 7.40 | 0 | 23,100 | -0.2 |
| 23/05/2025 |
7.70
|
747,000 | 7.60 | 7.70 | 7.30 | 0 | 52,900 | -0.4 |
| 22/05/2025 |
7.60
|
706,300 | 7.80 | 7.80 | 7.40 | 5,500 | 37,300 | -0.2 |
| 21/05/2025 |
7.80
|
665,800 | 7.80 | 8 | 7.70 | 0 | 29,600 | -0.2 |
| 20/05/2025 |
7.90
|
391,400 | 7.80 | 8 | 7.70 | 0 | 23,100 | -0.2 |
| 19/05/2025 |
7.90
|
402,100 | 7.90 | 8 | 7.70 | 0 | 5,700 | -0.0 |
| 16/05/2025 |
7.90
|
891,900 | 8.10 | 8.10 | 7.80 | 0 | 52,300 | -0.4 |
| 15/05/2025 |
8.10
|
830,300 | 7.80 | 8.10 | 7.80 | 0 | 12,700 | 0 |
| 14/05/2025 |
7.90
|
461,300 | 8 | 8 | 7.70 | 0 | 2,800 | 0 |
| 13/05/2025 |
8
|
814,500 | 8 | 8.10 | 7.80 | 0 | 72,800 | 0 |
| 12/05/2025 |
8
|
349,600 | 8 | 8.10 | 7.80 | 0 | 9,800 | 0 |
| 09/05/2025 |
8
|
1,401,000 | 7.60 | 8.10 | 7.60 | 83,600 | 5,100 | 0 |
| 08/05/2025 |
7.60
|
570,700 | 7.60 | 7.80 | 7.50 | 68,800 | 8,800 | 0 |
| 07/05/2025 |
7.70
|
478,900 | 7.50 | 7.70 | 7.40 | 24,500 | 2,900 | 0 |
| 06/05/2025 |
7.50
|
421,700 | 7.50 | 7.70 | 7.40 | 20,200 | 0 | 0 |
| 05/05/2025 |
7.50
|
438,100 | 7.70 | 7.80 | 7.40 | 0 | 6,800 | 0 |
| 29/04/2025 |
7.70
|
602,500 | 7.40 | 7.70 | 7.30 | 47,900 | 14,300 | 0.2 |
| 28/04/2025 |
7.50
|
420,300 | 7.40 | 7.50 | 7.30 | 42,200 | 6,400 | 0.3 |
| 25/04/2025 |
7.40
|
510,400 | 7.60 | 7.80 | 7.40 | 28,100 | 23,600 | 0.0 |
| 24/04/2025 |
7.70
|
588,800 | 7.60 | 7.80 | 7.50 | 14,500 | 30,300 | -0.1 |
| 23/04/2025 |
7.80
|
663,000 | 7.30 | 7.80 | 7.30 | 41,800 | 36,800 | 0.0 |
| 22/04/2025 |
7.40
|
669,700 | 7.70 | 7.70 | 7.10 | 19,700 | 72,500 | -0.4 |
| 21/04/2025 |
7.80
|
414,400 | 8 | 8 | 7.60 | 19,100 | 16,400 | 0.0 |
| 18/04/2025 |
7.90
|
1,434,700 | 7.20 | 7.90 | 7.20 | 56,600 | 7,000 | 0.4 |
| 17/04/2025 |
7.20
|
612,500 | 7 | 7.20 | 6.80 | 69,600 | 5,200 | 0.4 |
| 16/04/2025 |
7
|
490,900 | 7 | 7.20 | 6.90 | 22,300 | 12,000 | 0.1 |
| 15/04/2025 |
7.10
|
712,600 | 7.10 | 7.20 | 6.80 | 4,100 | 27,000 | -0.2 |
| 14/04/2025 |
7.10
|
811,600 | 7.30 | 7.40 | 7 | 8,500 | 52,300 | -0.3 |
| 11/04/2025 |
7.30
|
1,182,700 | 7.30 | 7.50 | 6.70 | 12,000 | 92,300 | -0.6 |
| 10/04/2025 |
7
|
415,200 | 6.90 | 7 | 6.70 | 0 | 31,700 | -0.2 |
| 09/04/2025 |
6.40
|
781,300 | 6.40 | 6.70 | 6.40 | 0 | 22,000 | -0.1 |
| 08/04/2025 |
7.10
|
266,600 | 7.70 | 7.70 | 7.10 | 22,900 | 9,400 | 0.1 |
| 04/04/2025 |
7.80
|
1,148,500 | 7.20 | 7.90 | 7.20 | 45,500 | 52,600 | -0.1 |
| 03/04/2025 |
7.90
|
820,600 | 8.60 | 8.60 | 7.90 | 21,000 | 65,700 | -0.4 |
| 02/04/2025 |
8.70
|
586,400 | 8.70 | 8.80 | 8.50 | 33,700 | 0 | 0.3 |
| 01/04/2025 |
8.70
|
1,075,000 | 8.30 | 8.70 | 8.30 | 95,000 | 9,000 | 0.7 |
| 31/03/2025 |
8.40
|
302,800 | 8.40 | 8.50 | 8.30 | 9,400 | 13,700 | -0.0 |
| 28/03/2025 |
8.50
|
466,100 | 8.50 | 8.50 | 8.30 | 19,500 | 0 | 0.2 |
| 27/03/2025 |
8.50
|
229,100 | 8.60 | 8.60 | 8.40 | 4,100 | 10,500 | -0.1 |
| 26/03/2025 |
8.60
|
422,500 | 8.60 | 8.70 | 8.40 | 19,000 | 4,800 | 0.1 |
| 25/03/2025 |
8.60
|
884,600 | 8.50 | 8.60 | 8.30 | 91,900 | 9,100 | 0.7 |
| 24/03/2025 |
8.50
|
406,100 | 8.40 | 8.50 | 8.30 | 21,500 | 4,600 | 0.1 |
| 21/03/2025 |
8.50
|
188,200 | 8.40 | 8.50 | 8.30 | 0 | 4,300 | -0.0 |
| 20/03/2025 |
8.50
|
712,500 | 8.60 | 8.70 | 8.30 | 16,600 | 900 | 0.1 |
| 19/03/2025 |
8.60
|
1,178,300 | 8.40 | 8.60 | 8.20 | 4,600 | 0 | 0.0 |
| 18/03/2025 |
8.40
|
313,700 | 8.50 | 8.60 | 8.30 | 4,300 | 1,500 | 0.0 |
| 17/03/2025 |
8.50
|
243,400 | 8.40 | 8.50 | 8.30 | 900 | 700 | 0 |
| 14/03/2025 |
8.40
|
679,800 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 13/03/2025 |
8.40
|
489,500 | 8.50 | 8.60 | 8.20 | 1,500 | 0 | 0.0 |
| 12/03/2025 |
8.50
|
347,500 | 8.60 | 8.60 | 8.40 | 700 | 0 | 0.0 |
| 11/03/2025 |
8.60
|
313,800 | 8.60 | 8.60 | 8.50 | 0 | 12,200 | -0.1 |
| 10/03/2025 |
8.70
|
296,200 | 8.70 | 8.80 | 8.50 | 0 | 36,100 | -0.3 |
| 07/03/2025 |
8.70
|
562,100 | 8.90 | 9 | 8.60 | 0 | 69,300 | -0.6 |
| 06/03/2025 |
8.90
|
409,500 | 8.70 | 8.90 | 8.70 | 0 | 45,300 | -0.4 |
| 05/03/2025 |
8.70
|
425,400 | 9 | 9.10 | 8.70 | 0 | 45,500 | -0.4 |
| 04/03/2025 |
9.10
|
720,900 | 9.40 | 9.40 | 8.90 | 0 | 82,300 | -0.8 |
| 03/03/2025 |
9.30
|
1,216,900 | 8.90 | 9.30 | 8.90 | 43,300 | 50,000 | -0.1 |
| 28/02/2025 |
8.90
|
767,100 | 8.70 | 8.90 | 8.60 | 59,200 | 2,500 | 0.5 |
| 27/02/2025 |
8.70
|
323,300 | 8.60 | 8.80 | 8.60 | 14,300 | 8,400 | 0.1 |
| 26/02/2025 |
8.60
|
433,300 | 8.90 | 8.90 | 8.60 | 16,500 | 14,400 | 0.0 |
| 25/02/2025 |
8.90
|
347,600 | 8.90 | 9 | 8.70 | 0 | 22,100 | -0.2 |
| 24/02/2025 |
8.90
|
444,200 | 8.70 | 8.90 | 8.60 | 16,500 | 8,900 | 0.1 |
| 21/02/2025 |
8.70
|
811,300 | 9.10 | 9.10 | 8.70 | 18,100 | 13,100 | 0.0 |
| 20/02/2025 |
9
|
438,300 | 9.10 | 9.30 | 9 | 9,600 | 7,500 | 0.0 |