| 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) |
-0.37 | -4.97% | 337,100 | 11,900 | 0.1 |
7.03
7.97
7.03
|
|
2 tháng
(2025-11-28) |
-0.08 | -1.12% | 419,400 | -25,900 | -0.2 |
7
7.97
7.03
|
|
3 tháng
(2025-10-29) |
-0.04 | -0.56% | 513,600 | -20,200 | -0.1 |
7
7.97
7.03
|
|
6 tháng
(2025-07-31) |
-0.72 | -9.23% | 1,077,000 | -41,400 | -0.3 |
6.90
7.97
7.03
|
|
12 tháng
(2025-02-03) |
-1.12 | -13.66% | 1,761,600 | 2,854,097 | 22.7 |
6.90
8.50
7.03
|
|
24 tháng
(2024-02-07) |
-1.83 | -20.54% | 4,527,300 | 2,724,674 | 21.5 |
6.90
10
7.03
|
|
36 tháng
(2023-02-13) |
-1.82 | -20.45% | 9,913,100 | 2,674,266 | 21.2 |
6.90
10.50
7.03
|
|
60 tháng
(2021-02-22) |
-5.87 | -45.33% | 78,443,100 | 3,068,304 | 26.6 |
6.32
18.15
7.03
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
7.60
|
1,500 | 7.59 | 7.60 | 7.58 | 0 | 300 | -0.0 |
| 04/09/2025 |
7.50
|
7,500 | 7.50 | 7.54 | 7.50 | 1,300 | 0 | 0.0 |
| 03/09/2025 |
7.65
|
8,100 | 7.55 | 7.65 | 7.52 | 0 | 7,000 | -0.1 |
| 29/08/2025 |
7.60
|
9,800 | 7.65 | 7.65 | 7.60 | 3,900 | 2,000 | 0.0 |
| 28/08/2025 |
7.65
|
3,800 | 7.65 | 8 | 7.65 | 300 | 0 | 0 |
| 27/08/2025 |
7.65
|
4,900 | 7.73 | 7.73 | 7.37 | 0 | 0 | 0 |
| 26/08/2025 |
7.38
|
3,600 | 7.52 | 7.66 | 7.38 | 0 | 0 | 0 |
| 25/08/2025 |
7.50
|
3,700 | 7.70 | 7.79 | 7.50 | 100 | 0 | 0.0 |
| 22/08/2025 |
7.80
|
4,100 | 7.50 | 7.80 | 7.50 | 0 | 200 | -0.0 |
| 21/08/2025 |
7.92
|
7,200 | 7.70 | 7.92 | 7.61 | 0 | 100 | -0.0 |
| 20/08/2025 |
7.70
|
7,100 | 7.77 | 7.77 | 7.66 | 0 | 100 | -0.0 |
| 19/08/2025 |
7.77
|
13,500 | 7.75 | 7.95 | 7.73 | 0 | 1,100 | -0.0 |
| 18/08/2025 |
7.73
|
8,900 | 7.80 | 7.83 | 7.73 | 0 | 500 | -0.0 |
| 15/08/2025 |
7.76
|
30,000 | 7.85 | 7.85 | 7.76 | 0 | 0 | 0 |
| 14/08/2025 |
7.85
|
19,500 | 7.73 | 7.85 | 7.71 | 0 | 0 | 0 |
| 13/08/2025 |
7.72
|
16,200 | 7.78 | 7.85 | 7.70 | 1,000 | 0 | 0.0 |
| 12/08/2025 |
7.78
|
22,700 | 7.66 | 7.80 | 7.66 | 0 | 0 | 0 |
| 11/08/2025 |
7.66
|
31,400 | 7.66 | 7.80 | 7.65 | 900 | 100 | 0.0 |
| 08/08/2025 |
7.65
|
29,600 | 7.65 | 7.70 | 7.65 | 300 | 0 | 0.0 |
| 07/08/2025 |
7.65
|
10,800 | 7.75 | 7.75 | 7.65 | 4,400 | 0 | 0.0 |
| 06/08/2025 |
7.75
|
2,700 | 7.73 | 7.75 | 7.73 | 0 | 0 | 0 |
| 05/08/2025 |
7.73
|
10,000 | 7.68 | 7.75 | 7.66 | 0 | 100 | -0.0 |
| 04/08/2025 |
7.66
|
21,100 | 7.62 | 8.20 | 7.62 | 0 | 0 | 0 |
| 01/08/2025 |
7.86
|
14,800 | 7.68 | 7.88 | 7.66 | 0 | 100 | -0.0 |
| 31/07/2025 |
7.80
|
9,500 | 7.80 | 8.17 | 7.63 | 200 | 2,300 | -0.0 |
| 30/07/2025 |
7.80
|
7,300 | 7.61 | 7.80 | 7.61 | 0 | 0 | 0 |
| 29/07/2025 |
7.80
|
12,900 | 7.90 | 7.90 | 7.80 | 300 | 0 | 0.0 |
| 28/07/2025 |
7.85
|
18,700 | 7.85 | 7.90 | 7.80 | 300 | 0 | 0.0 |
| 25/07/2025 |
7.83
|
11,100 | 8 | 8 | 7.80 | 3,500 | 100 | 0.0 |
| 24/07/2025 |
8.19
|
17,600 | 7.78 | 8.20 | 7.68 | 0 | 0 | 0 |
| 23/07/2025 |
7.78
|
21,800 | 8.10 | 8.10 | 7.78 | 300 | 0 | 0.0 |
| 22/07/2025 |
7.78
|
17,300 | 7.74 | 7.99 | 7.73 | 300 | 600 | -0.0 |
| 21/07/2025 |
7.74
|
8,600 | 7.74 | 7.75 | 7.71 | 0 | 0 | 0 |
| 18/07/2025 |
7.74
|
6,300 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 17/07/2025 |
7.72
|
10,200 | 7.88 | 7.88 | 7.72 | 400 | 300 | 0.0 |
| 16/07/2025 |
7.88
|
2,700 | 7.70 | 7.88 | 7.70 | 0 | 0 | 0 |
| 15/07/2025 |
7.70
|
8,100 | 7.70 | 7.75 | 7.70 | 0 | 0 | 0 |
| 14/07/2025 |
7.75
|
5,900 | 7.80 | 7.89 | 7.70 | 0 | 0 | 0 |
| 11/07/2025 |
7.80
|
3,100 | 7.89 | 7.89 | 7.80 | 0 | 500 | 0 |
| 10/07/2025 |
7.80
|
3,900 | 7.71 | 7.82 | 7.71 | 0 | 700 | 0 |
| 09/07/2025 |
7.85
|
3,700 | 7.69 | 7.85 | 7.69 | 500 | 0 | 0 |
| 08/07/2025 |
7.63
|
5,100 | 7.89 | 7.89 | 7.62 | 0 | 0 | 0 |
| 07/07/2025 |
7.76
|
1,500 | 7.47 | 7.76 | 7.47 | 0 | 0 | 0 |
| 04/07/2025 |
7.68
|
6,000 | 7.50 | 7.70 | 7.46 | 0 | 200 | -0.0 |
| 03/07/2025 |
7.70
|
7,500 | 7.65 | 7.80 | 7.40 | 0 | 2,200 | -0.0 |
| 02/07/2025 |
7.63
|
1,300 | 7.70 | 7.86 | 7.63 | 0 | 0 | 0 |
| 01/07/2025 |
7.70
|
5,400 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 30/06/2025 |
7.62
|
6,100 | 7.99 | 7.99 | 7.62 | 0 | 200 | -0.0 |
| 27/06/2025 |
7.99
|
6,400 | 7.88 | 7.99 | 7.63 | 500 | 0 | 0.0 |
| 26/06/2025 |
7.90
|
1,200 | 7.61 | 7.90 | 7.61 | 0 | 0 | 0 |
| 25/06/2025 |
7.88
|
2,300 | 8 | 8.01 | 7.88 | 0 | 0 | 0 |
| 24/06/2025 |
7.98
|
3,300 | 7.90 | 7.99 | 7.70 | 800 | 0 | 0.0 |
| 23/06/2025 |
7.90
|
10,700 | 7.95 | 7.95 | 7.90 | 0 | 0 | 0 |
| 20/06/2025 |
7.94
|
1,900 | 7.80 | 7.94 | 7.80 | 0 | 0 | 0 |
| 19/06/2025 |
7.94
|
100 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 18/06/2025 |
7.90
|
6,900 | 7.90 | 8 | 7.90 | 0 | 2,200 | -0.0 |
| 17/06/2025 |
7.90
|
9,100 | 7.80 | 7.90 | 7.60 | 2,400 | 0 | 0.0 |
| 16/06/2025 |
7.80
|
1,400 | 7.85 | 7.85 | 7.80 | 0 | 0 | 0 |
| 13/06/2025 |
7.85
|
4,900 | 7.86 | 7.86 | 7.72 | 0 | 0 | 0 |
| 12/06/2025 |
7.86
|
2,300 | 8.06 | 8.07 | 7.85 | 0 | 800 | -0.0 |
| 11/06/2025 |
8.06
|
400 | 7.90 | 8.06 | 7.90 | 2,925,000 | 0 | 23.1 |
| 10/06/2025 |
7.90
|
1,200 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 09/06/2025 |
7.90
|
4,700 | 7.90 | 7.90 | 7.72 | 0 | 0 | 0 |
| 06/06/2025 |
7.90
|
6,200 | 7.90 | 8 | 7.80 | 0 | 500 | -0.0 |
| 05/06/2025 |
7.90
|
7,900 | 7.99 | 8 | 7.80 | 0 | 0 | 0 |
| 04/06/2025 |
7.80
|
1,300 | 7.71 | 7.80 | 7.71 | 0 | 0 | 0 |
| 03/06/2025 |
7.90
|
2,700 | 7.75 | 7.90 | 7.75 | 0 | 0 | 0 |
| 02/06/2025 |
7.77
|
4,400 | 7.90 | 7.90 | 7.72 | 0 | 0 | 0 |
| 30/05/2025 |
7.98
|
8,500 | 7.98 | 7.98 | 7.75 | 0 | 0 | 0 |
| 29/05/2025 |
7.99
|
8,300 | 7.72 | 7.99 | 7.65 | 0 | 3,500 | -0.0 |
| 28/05/2025 |
7.72
|
13,800 | 7.71 | 7.99 | 7.62 | 0 | 12,900 | -0.1 |
| 27/05/2025 |
7.71
|
4,700 | 7.71 | 7.80 | 7.70 | 0 | 0 | 0 |
| 26/05/2025 |
7.73
|
4,600 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 23/05/2025 |
7.90
|
6,400 | 7.71 | 7.90 | 7.71 | 0 | 0 | 0 |
| 22/05/2025 |
7.91
|
100 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 21/05/2025 |
7.92
|
3,100 | 8 | 8 | 7.91 | 0 | 0 | 0 |
| 20/05/2025 |
7.82
|
8,800 | 7.72 | 7.82 | 7.65 | 0 | 0 | 0 |
| 19/05/2025 |
7.72
|
4,400 | 7.70 | 7.75 | 7.70 | 0 | 0 | 0 |
| 16/05/2025 |
7.70
|
2,700 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 15/05/2025 |
7.80
|
300 | 7.81 | 7.81 | 7.80 | 0 | 0 | 0 |
| 14/05/2025 |
7.80
|
3,100 | 7.90 | 7.90 | 7.80 | 0 | 1,500 | 0 |
| 13/05/2025 |
7.80
|
4,600 | 8 | 8 | 7.80 | 0 | 2,300 | 0 |
| 12/05/2025 |
8
|
3,200 | 7.70 | 8.03 | 7.70 | 0 | 0 | 0 |
| 09/05/2025 |
7.70
|
1,800 | 7.90 | 8 | 7.70 | 0 | 1,000 | 0 |
| 08/05/2025 |
7.90
|
2,900 | 7.80 | 7.98 | 7.50 | 0 | 0 | 0 |
| 07/05/2025 |
8
|
2,600 | 7.99 | 8 | 7.85 | 0 | 1,100 | 0 |
| 06/05/2025 |
7.99
|
10,900 | 8 | 8 | 7.99 | 600 | 900 | 0 |
| 05/05/2025 |
7.52
|
2,600 | 7.90 | 8.35 | 7.50 | 0 | 0 | 0 |
| 29/04/2025 |
7.82
|
1,200 | 8.09 | 8.09 | 7.81 | 0 | 0 | 0 |
| 28/04/2025 |
8
|
4,200 | 7.83 | 8 | 7.83 | 2,200 | 0 | 0.0 |
| 25/04/2025 |
7.83
|
100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 24/04/2025 |
7.81
|
4,200 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 23/04/2025 |
7.81
|
4,100 | 7.80 | 7.85 | 7.80 | 1,800 | 0 | 0.0 |
| 22/04/2025 |
7.80
|
900 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 21/04/2025 |
7.70
|
4,100 | 8.10 | 8.10 | 7.70 | 500 | 0 | 0.0 |
| 18/04/2025 |
8.10
|
300 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 17/04/2025 |
8.10
|
1,200 | 8.10 | 8.10 | 8.09 | 0 | 200 | 0 |
| 16/04/2025 |
8.18
|
1,500 | 8.29 | 8.29 | 7.47 | 0 | 700 | -0.0 |
| 15/04/2025 |
7.95
|
7,300 | 8 | 8.37 | 7.91 | 200 | 400 | -0.0 |
| 14/04/2025 |
8.50
|
2,700 | 8.78 | 8.78 | 7.68 | 0 | 0 | 0 |