| 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) |
-0.05 | -0.74% | 88,500 | -400 | -0.0 |
6.65
6.97
6.70
|
|
2 tháng
(2025-11-28) |
-0.30 | -4.29% | 144,600 | -400 | -0.0 |
6.65
7.10
6.70
|
|
3 tháng
(2025-10-29) |
-0.30 | -4.29% | 249,100 | 8,000 | 0.1 |
6.65
7.19
6.70
|
|
6 tháng
(2025-07-31) |
-0.50 | -6.94% | 776,400 | 6,800 | 0.0 |
6.65
7.47
6.70
|
|
12 tháng
(2025-02-03) |
-0.37 | -5.23% | 1,517,000 | -8,050 | -0.1 |
6.42
7.49
6.70
|
|
24 tháng
(2024-02-07) |
-2.30 | -25.56% | 3,227,900 | -1,050 | 0.0 |
6.31
9.80
6.70
|
|
36 tháng
(2023-02-13) |
-3.83 | -36.39% | 4,819,800 | -15,252 | -0.9 |
6.31
11.75
6.70
|
|
60 tháng
(2021-02-22) |
-3.83 | -36.39% | 14,048,800 | -16,381 | -1.1 |
6.31
16.83
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
6.90
|
3,200 | 7.24 | 7.24 | 6.90 | 0 | 0 | 0 |
| 10/04/2025 |
6.86
|
3,300 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
| 09/04/2025 |
6.42
|
1,200 | 6.42 | 6.42 | 5.99 | 0 | 0 | 0 |
| 08/04/2025 |
6.42
|
6,500 | 6.90 | 6.90 | 6.42 | 0 | 0 | 0 |
| 04/04/2025 |
6.90
|
2,100 | 6.75 | 6.90 | 6.51 | 0 | 0 | 0 |
| 03/04/2025 |
7
|
4,300 | 6.60 | 7.09 | 6.60 | 0 | 0 | 0 |
| 02/04/2025 |
7.09
|
25,400 | 7 | 7.09 | 6.99 | 0 | 0 | 0 |
| 01/04/2025 |
6.86
|
900 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
| 31/03/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 28/03/2025 |
7
|
22,200 | 6.88 | 7 | 6.88 | 200 | 0 | 0.0 |
| 27/03/2025 |
6.87
|
9,800 | 7 | 7.05 | 6.87 | 0 | 0 | 0 |
| 26/03/2025 |
7
|
3,800 | 7 | 7 | 6.87 | 0 | 0 | 0 |
| 25/03/2025 |
7.06
|
1,300 | 7.08 | 7.08 | 7.06 | 0 | 0 | 0 |
| 24/03/2025 |
7.09
|
1,900 | 7 | 7.09 | 6.72 | 0 | 0 | 0 |
| 21/03/2025 |
7
|
10,900 | 6.90 | 7.05 | 6.90 | 0 | 0 | 0 |
| 20/03/2025 |
7
|
2,800 | 7.03 | 7.05 | 7 | 0 | 50 | 0 |
| 19/03/2025 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 18/03/2025 |
7.03
|
10,400 | 7.50 | 7.50 | 6.71 | 0 | 0 | 0 |
| 17/03/2025 |
7.03
|
15,600 | 7.05 | 7.05 | 7 | 0 | 0 | 0 |
| 14/03/2025 |
7.05
|
1,600 | 7.25 | 7.25 | 7.05 | 0 | 0 | 0 |
| 13/03/2025 |
7
|
17,100 | 7.25 | 7.30 | 7 | 0 | 0 | 0 |
| 12/03/2025 |
7.20
|
9,100 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 11/03/2025 |
7
|
14,100 | 7.07 | 7.20 | 7 | 0 | 0 | 0 |
| 10/03/2025 |
7.09
|
6,700 | 7 | 7.09 | 7 | 0 | 0 | 0 |
| 07/03/2025 |
7
|
8,200 | 7 | 7.20 | 6.90 | 0 | 100 | -0.0 |
| 06/03/2025 |
6.90
|
8,600 | 6.80 | 7.05 | 6.80 | 0 | 0 | 0 |
| 05/03/2025 |
7
|
700 | 7 | 7 | 7 | 0 | 0 | 0 |
| 04/03/2025 |
7
|
108,300 | 7.05 | 7.05 | 7 | 0 | 0 | 0 |
| 03/03/2025 |
7.05
|
31,100 | 7.05 | 7.10 | 7 | 0 | 0 | 0 |
| 28/02/2025 |
7.05
|
6,800 | 6.71 | 7.10 | 6.71 | 4,500 | 0 | 0.0 |
| 27/02/2025 |
6.99
|
700 | 6.90 | 6.99 | 6.90 | 0 | 0 | 0 |
| 26/02/2025 |
7
|
2,000 | 6.90 | 7 | 6.85 | 0 | 0 | 0 |
| 25/02/2025 |
6.83
|
2,300 | 6.90 | 7.20 | 6.83 | 0 | 0 | 0 |
| 24/02/2025 |
6.90
|
2,600 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 21/02/2025 |
6.90
|
3,600 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 20/02/2025 |
6.95
|
500 | 6.95 | 6.95 | 6.95 | 0 | 200 | -0.0 |
| 19/02/2025 |
6.95
|
3,400 | 6.89 | 6.97 | 6.89 | 0 | 0 | 0 |
| 18/02/2025 |
6.89
|
8,600 | 7.02 | 7.10 | 6.89 | 0 | 0 | 0 |
| 17/02/2025 |
7.02
|
5,900 | 7.25 | 7.25 | 7 | 0 | 0 | 0 |
| 14/02/2025 |
7.26
|
600 | 7.27 | 7.27 | 7.26 | 0 | 0 | 0 |
| 13/02/2025 |
7
|
8,100 | 7.01 | 7.01 | 6.70 | 0 | 0 | 0 |
| 12/02/2025 |
7.01
|
200 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 11/02/2025 |
7.01
|
1,100 | 7 | 7.01 | 7 | 0 | 0 | 0 |
| 10/02/2025 |
7
|
5,800 | 7 | 7 | 7 | 0 | 0 | 0 |
| 07/02/2025 |
7
|
3,200 | 7.20 | 7.20 | 6.85 | 0 | 0 | 0 |
| 06/02/2025 |
6.90
|
3,700 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 05/02/2025 |
7
|
1,500 | 7.07 | 7.07 | 6.76 | 0 | 0 | 0 |
| 04/02/2025 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 03/02/2025 |
7.07
|
3,400 | 7.07 | 7.07 | 6.70 | 0 | 0 | 0 |
| 24/01/2025 |
7.07
|
100 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 23/01/2025 |
7.07
|
2,500 | 6.63 | 7.07 | 6.63 | 0 | 0 | 0 |
| 22/01/2025 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 21/01/2025 |
6.66
|
2,200 | 6.80 | 6.80 | 6.66 | 0 | 0 | 0 |
| 20/01/2025 |
7
|
16,300 | 7 | 7.05 | 7 | 0 | 0 | 0 |
| 17/01/2025 |
6.82
|
3,000 | 6.90 | 6.90 | 6.82 | 0 | 0 | 0 |
| 16/01/2025 |
6.85
|
800 | 7 | 7 | 6.81 | 0 | 0 | 0 |
| 15/01/2025 |
7
|
400 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 14/01/2025 |
7.10
|
1,400 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 13/01/2025 |
7
|
2,700 | 7 | 7 | 7 | 0 | 0 | 0 |
| 10/01/2025 |
7
|
2,900 | 7.21 | 7.21 | 7 | 0 | 0 | 0 |
| 09/01/2025 |
7.21
|
8,100 | 7.20 | 7.21 | 7.20 | 0 | 0 | 0 |
| 08/01/2025 |
7.20
|
218,500 | 7.05 | 7.30 | 7.05 | 0 | 0 | 0 |
| 07/01/2025 |
7.10
|
63,800 | 7 | 7.29 | 7 | 0 | 0 | 0 |
| 06/01/2025 |
7.05
|
63,300 | 7.05 | 7.29 | 7 | 0 | 0 | 0 |
| 03/01/2025 |
7.05
|
4,700 | 6.91 | 7.29 | 6.91 | 0 | 0 | 0 |
| 02/01/2025 |
6.91
|
2,000 | 7.05 | 7.05 | 6.91 | 0 | 0 | 0 |
| 31/12/2024 |
7.30
|
8,700 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 30/12/2024 |
7.30
|
5,000 | 6.90 | 7.30 | 6.90 | 0 | 0 | 0 |
| 27/12/2024 |
7.32
|
18,500 | 7.32 | 7.32 | 7 | 0 | 0 | 0 |
| 26/12/2024 |
7.25
|
3,900 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 25/12/2024 |
7.12
|
2,200 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 24/12/2024 |
7.10
|
13,800 | 7.21 | 7.22 | 7 | 0 | 0 | 0 |
| 23/12/2024 |
7.22
|
11,400 | 6.90 | 7.22 | 6.90 | 0 | 0 | 0 |
| 20/12/2024 |
7.03
|
15,600 | 7.50 | 7.60 | 7 | 0 | 0 | 0 |
| 19/12/2024 |
7.30
|
6,000 | 7.32 | 7.32 | 7 | 0 | 0 | 0 |
| 18/12/2024 |
7.32
|
20,900 | 7.39 | 7.39 | 6.95 | 0 | 0 | 0 |
| 17/12/2024 |
7.39
|
27,400 | 7.23 | 7.48 | 7.20 | 100 | 0 | 0.0 |
| 16/12/2024 |
7.15
|
6,000 | 7.05 | 7.15 | 7.01 | 0 | 0 | 0 |
| 13/12/2024 |
7.05
|
6,700 | 7 | 7.09 | 7 | 0 | 0 | 0 |
| 12/12/2024 |
6.92
|
10,000 | 6.92 | 6.92 | 6.80 | 0 | 0 | 0 |
| 11/12/2024 |
6.60
|
15,700 | 6.80 | 6.97 | 6.45 | 0 | 0 | 0 |
| 10/12/2024 |
6.80
|
1,200 | 6.62 | 6.97 | 6.61 | 0 | 0 | 0 |
| 09/12/2024 |
6.61
|
9,100 | 6.64 | 6.79 | 6.42 | 0 | 0 | 0 |
| 06/12/2024 |
6.65
|
1,900 | 6.90 | 6.90 | 6.65 | 0 | 0 | 0 |
| 05/12/2024 |
6.90
|
3,300 | 6.52 | 6.98 | 6.52 | 0 | 0 | 0 |
| 04/12/2024 |
6.60
|
800 | 6.62 | 6.62 | 6.60 | 0 | 0 | 0 |
| 03/12/2024 |
6.62
|
1,300 | 6.63 | 6.63 | 6.62 | 0 | 0 | 0 |
| 02/12/2024 |
6.62
|
3,700 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 29/11/2024 |
6.97
|
5,400 | 6.99 | 6.99 | 6.60 | 0 | 0 | 0 |
| 28/11/2024 |
6.99
|
10,600 | 6.60 | 6.99 | 6.60 | 0 | 0 | 0 |
| 27/11/2024 |
6.55
|
4,800 | 6.90 | 6.90 | 6.52 | 0 | 0 | 0 |
| 26/11/2024 |
6.90
|
3,500 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 25/11/2024 |
6.90
|
2,900 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 22/11/2024 |
6.90
|
8,200 | 7 | 7 | 6.56 | 0 | 0 | 0 |
| 21/11/2024 |
7
|
1,800 | 6.77 | 7 | 6.74 | 0 | 0 | 0 |
| 20/11/2024 |
6.76
|
9,400 | 6.53 | 6.99 | 6.53 | 0 | 0 | 0 |
| 19/11/2024 |
7
|
800 | 6.89 | 7 | 6.89 | 100 | 0 | 0.0 |
| 18/11/2024 |
6.89
|
6,900 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 15/11/2024 |
6.70
|
10,400 | 6.97 | 7 | 6.70 | 0 | 0 | 0 |
| 14/11/2024 |
6.97
|
8,600 | 6.70 | 7.10 | 6.70 | 0 | 0 | 0 |