| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
0.20 | 1.90% | 1,642,500 | 0 | 0 |
10.50
11
10.70
|
|
2 tháng
(2026-03-02) |
-0.10 | -0.93% | 3,521,100 | 0 | 0 |
10.10
11
10.70
|
|
3 tháng
(2026-02-02) |
0.05 | 0.47% | 5,030,000 | 0 | 0 |
10.10
11
10.70
|
|
6 tháng
(2025-11-03) |
0.30 | 2.88% | 19,257,400 | 0 | 0 |
10.10
14.50
10.70
|
|
12 tháng
(2025-05-06) |
3.40 | 46.58% | 31,448,700 | 0 | 0 |
7.20
14.50
10.70
|
|
24 tháng
(2024-05-13) |
2.60 | 32.10% | 45,291,830 | -100 | -0.0 |
6.40
14.50
10.70
|
|
36 tháng
(2023-05-17) |
1.90 | 21.59% | 94,689,193 | -600 | -0.0 |
6.40
15.10
10.70
|
|
60 tháng
(2021-05-27) |
-2.30 | -17.69% | 163,750,023 | -300 | -0.0 |
6.40
18.20
10.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2025 |
7.80
|
88,300 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 01/07/2025 |
7.80
|
6,700 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 30/06/2025 |
7.70
|
8,700 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 27/06/2025 |
7.70
|
44,900 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 26/06/2025 |
7.70
|
13,600 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 25/06/2025 |
7.70
|
6,800 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 24/06/2025 |
7.70
|
26,500 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 23/06/2025 |
7.70
|
45,000 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 20/06/2025 |
7.80
|
50,600 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 19/06/2025 |
7.70
|
89,500 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 18/06/2025 |
7.70
|
25,500 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 17/06/2025 |
7.70
|
14,900 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 16/06/2025 |
7.70
|
14,900 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 13/06/2025 |
7.70
|
38,900 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 12/06/2025 |
7.80
|
5,100 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 11/06/2025 |
7.70
|
10,700 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 10/06/2025 |
7.70
|
49,000 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 09/06/2025 |
7.70
|
55,700 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 06/06/2025 |
7.80
|
21,300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 05/06/2025 |
7.80
|
49,100 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 04/06/2025 |
7.80
|
94,200 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 03/06/2025 |
7.90
|
19,500 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 02/06/2025 |
7.90
|
35,500 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 30/05/2025 |
7.70
|
65,800 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 29/05/2025 |
7.90
|
40,600 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 28/05/2025 |
7.80
|
36,400 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 27/05/2025 |
7.80
|
38,600 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 26/05/2025 |
7.70
|
61,500 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 23/05/2025 |
7.80
|
39,000 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
| 22/05/2025 |
7.80
|
142,100 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 21/05/2025 |
7.90
|
190,600 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 20/05/2025 |
8.10
|
103,900 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 19/05/2025 |
7.80
|
144,400 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 16/05/2025 |
7.90
|
88,600 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 15/05/2025 |
8
|
519,000 | 7.50 | 8.10 | 7.50 | 0 | 0 | 0 |
| 14/05/2025 |
7.60
|
292,800 | 7.50 | 8.20 | 7.20 | 0 | 0 | 0 |
| 13/05/2025 |
7.40
|
123,800 | 7.10 | 7.50 | 7.10 | 0 | 0 | 0 |
| 12/05/2025 |
7.20
|
124,400 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 09/05/2025 |
7.20
|
68,200 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 08/05/2025 |
7.20
|
54,300 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 07/05/2025 |
7.20
|
143,900 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 06/05/2025 |
7.30
|
171,900 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 05/05/2025 |
7.10
|
29,400 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 29/04/2025 |
7.10
|
112,200 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 28/04/2025 |
7.10
|
148,500 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 25/04/2025 |
7.10
|
213,400 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 24/04/2025 |
7
|
39,300 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 23/04/2025 |
7
|
48,700 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
| 22/04/2025 |
6.90
|
41,400 | 7.10 | 7.10 | 6.20 | 0 | 0 | 0 |
| 21/04/2025 |
7
|
67,900 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
| 18/04/2025 |
7
|
222,700 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 17/04/2025 |
7
|
36,600 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 16/04/2025 |
7
|
78,600 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 15/04/2025 |
7
|
177,900 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 14/04/2025 |
7.10
|
79,700 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 11/04/2025 |
6.90
|
213,700 | 7.30 | 7.30 | 6.60 | 0 | 0 | 0 |
| 10/04/2025 |
7.30
|
228,800 | 6.90 | 7.40 | 6.80 | 0 | 0 | 0 |
| 09/04/2025 |
6.40
|
63,000 | 6.70 | 6.90 | 6.20 | 0 | 0 | 0 |
| 08/04/2025 |
6.50
|
102,500 | 6.50 | 7 | 6 | 0 | 0 | 0 |
| 04/04/2025 |
6.60
|
155,000 | 6.60 | 7 | 6.40 | 0 | 0 | 0 |
| 03/04/2025 |
7
|
248,300 | 7.10 | 7.10 | 6.40 | 0 | 0 | 0 |
| 02/04/2025 |
7.10
|
160,900 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 01/04/2025 |
7.30
|
58,900 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 31/03/2025 |
7.20
|
55,000 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 28/03/2025 |
7.20
|
80,600 | 7.10 | 7.40 | 7 | 0 | 0 | 0 |
| 27/03/2025 |
7.10
|
48,400 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 26/03/2025 |
7.30
|
99,300 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 25/03/2025 |
7.40
|
54,100 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 24/03/2025 |
7.40
|
35,800 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 21/03/2025 |
7.40
|
26,300 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 20/03/2025 |
7.40
|
34,500 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 19/03/2025 |
7.40
|
31,500 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
| 18/03/2025 |
7.40
|
56,100 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 17/03/2025 |
7.50
|
27,300 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 14/03/2025 |
7.50
|
237,600 | 7.50 | 7.80 | 7.40 | 0 | 0 | 0 |
| 13/03/2025 |
7.50
|
62,800 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 12/03/2025 |
7.70
|
87,600 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 11/03/2025 |
7.80
|
44,800 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 10/03/2025 |
8
|
152,400 | 7.90 | 8.20 | 7.80 | 0 | 0 | 0 |
| 07/03/2025 |
8
|
155,400 | 7.70 | 8 | 7.60 | 0 | 0 | 0 |
| 06/03/2025 |
7.40
|
42,900 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 05/03/2025 |
7.40
|
32,700 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 04/03/2025 |
7.60
|
58,800 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 03/03/2025 |
7.60
|
19,000 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 28/02/2025 |
7.60
|
20,900 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 27/02/2025 |
7.60
|
34,200 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 26/02/2025 |
7.60
|
64,000 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 25/02/2025 |
7.60
|
25,700 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 24/02/2025 |
7.60
|
22,300 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 21/02/2025 |
7.70
|
10,300 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 20/02/2025 |
7.70
|
18,200 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 19/02/2025 |
7.80
|
11,800 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 18/02/2025 |
7.70
|
8,200 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 17/02/2025 |
7.80
|
40,100 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 14/02/2025 |
7.90
|
55,900 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 13/02/2025 |
7.80
|
28,300 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 12/02/2025 |
7.70
|
118,720 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
| 11/02/2025 |
7.70
|
25,001 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 10/02/2025 |
7.60
|
71,839 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 07/02/2025 |
7.60
|
99,661 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |