| 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) |
0.02 | 0.29% | 8,207,100 | -183,100 | -1.3 |
6.78
7.20
6.97
|
|
2 tháng
(2025-10-06) |
-0.88 | -11.23% | 27,870,400 | -1,713,400 | -12.7 |
6.62
7.82
6.97
|
|
3 tháng
(2025-09-05) |
-0.74 | -9.66% | 65,853,400 | -631,800 | -3.3 |
6.62
8.48
6.97
|
|
6 tháng
(2025-06-09) |
0.48 | 7.37% | 186,850,100 | 238,100 | 2.4 |
6.39
8.48
6.97
|
|
12 tháng
(2024-12-09) |
-1.17 | -14.42% | 272,971,400 | 981,388 | 2.5 |
5.35
8.48
6.97
|
|
24 tháng
(2023-12-15) |
-1.32 | -15.94% | 808,066,500 | 8,311,020 | 89.3 |
5.35
11.03
6.97
|
|
36 tháng
(2022-12-20) |
-0.25 | -3.48% | 1,754,835,600 | 9,044,930 | 99.4 |
5.35
11.03
6.97
|
|
60 tháng
(2020-12-30) |
-2.30 | -24.89% | 3,853,353,130 | 7,763,765 | 78.3 |
5.35
19
6.97
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
7.52
|
751,300 | 7.55 | 7.56 | 7.47 | 13,800 | 98,400 | -0.7 |
| 18/02/2025 |
7.51
|
597,300 | 7.48 | 7.58 | 7.47 | 66,500 | 0 | 0.6 |
| 17/02/2025 |
7.47
|
729,900 | 7.42 | 7.50 | 7.42 | 93,600 | 7,000 | 0.7 |
| 14/02/2025 |
7.42
|
1,365,500 | 7.22 | 7.46 | 7.20 | 220,500 | 1,600 | 1.8 |
| 13/02/2025 |
7.20
|
501,400 | 7.27 | 7.27 | 7.20 | 600 | 17,600 | -0.1 |
| 12/02/2025 |
7.23
|
324,800 | 7.23 | 7.32 | 7.22 | 1,000 | 26,800 | -0.2 |
| 11/02/2025 |
7.23
|
586,000 | 7.30 | 7.30 | 7.23 | 2,600 | 39,600 | -0.3 |
| 10/02/2025 |
7.29
|
427,500 | 7.36 | 7.36 | 7.28 | 3,900 | 49,400 | -0.4 |
| 07/02/2025 |
7.34
|
443,500 | 7.32 | 7.39 | 7.29 | 36,200 | 6,400 | 0.2 |
| 06/02/2025 |
7.31
|
350,900 | 7.41 | 7.41 | 7.28 | 10,200 | 2,900 | 0.1 |
| 05/02/2025 |
7.36
|
687,000 | 7.34 | 7.40 | 7.31 | 41,800 | 20,100 | 0.2 |
| 04/02/2025 |
7.31
|
699,900 | 7.18 | 7.31 | 7.14 | 94,700 | 9,100 | 0.7 |
| 03/02/2025 |
7.13
|
557,800 | 7.16 | 7.23 | 7.09 | 501 | 12,100 | -0.1 |
| 24/01/2025 |
7.16
|
498,900 | 7.28 | 7.28 | 7.16 | 24,100 | 1,400 | 0.2 |
| 23/01/2025 |
7.19
|
349,600 | 7.18 | 7.20 | 7.14 | 1,900 | 1,900 | -0.0 |
| 22/01/2025 |
7.15
|
428,000 | 7.23 | 7.27 | 7.15 | 0 | 0 | 0 |
| 21/01/2025 |
7.23
|
399,500 | 7.35 | 7.35 | 7.23 | 400 | 16,700 | -0.1 |
| 20/01/2025 |
7.30
|
311,900 | 7.38 | 7.39 | 7.30 | 5,600 | 5,600 | -0 |
| 17/01/2025 |
7.30
|
268,700 | 7.28 | 7.36 | 7.27 | 100 | 300 | -0.0 |
| 16/01/2025 |
7.29
|
324,800 | 7.32 | 7.40 | 7.26 | 6,300 | 28,800 | -0.2 |
| 15/01/2025 |
7.25
|
484,100 | 7.17 | 7.35 | 7.17 | 17,900 | 2,200 | 0.1 |
| 14/01/2025 |
7.17
|
291,800 | 7.26 | 7.26 | 7.14 | 2,600 | 4,300 | -0.0 |
| 13/01/2025 |
7.17
|
589,200 | 7.27 | 7.27 | 7.17 | 25,400 | 23,700 | 0.0 |
| 10/01/2025 |
7.27
|
661,000 | 7.50 | 7.59 | 7.27 | 2,802 | 21,600 | -0.2 |
| 09/01/2025 |
7.50
|
338,700 | 7.60 | 7.62 | 7.50 | 0 | 7,400 | -0.1 |
| 08/01/2025 |
7.59
|
359,800 | 7.60 | 7.62 | 7.54 | 17,400 | 0 | 0.1 |
| 07/01/2025 |
7.60
|
492,600 | 7.72 | 7.75 | 7.50 | 300 | 0 | 0.0 |
| 06/01/2025 |
7.72
|
600,300 | 7.78 | 7.86 | 7.59 | 11,600 | 6,800 | 0.0 |
| 03/01/2025 |
7.78
|
367,900 | 7.88 | 7.89 | 7.75 | 0 | 2,200 | -0.0 |
| 02/01/2025 |
7.86
|
175,800 | 7.78 | 7.90 | 7.78 | 0 | 9,500 | -0.1 |
| 31/12/2024 |
7.82
|
455,900 | 7.90 | 7.90 | 7.82 | 400 | 54,900 | -0.5 |
| 30/12/2024 |
7.90
|
214,600 | 7.98 | 8 | 7.90 | 0 | 41,500 | -0.4 |
| 27/12/2024 |
7.95
|
450,700 | 8.07 | 8.07 | 7.95 | 0 | 2,000 | -0.0 |
| 26/12/2024 |
8.05
|
1,247,300 | 7.90 | 8.17 | 7.90 | 77,700 | 119,700 | -0.4 |
| 25/12/2024 |
7.86
|
428,200 | 7.82 | 7.95 | 7.82 | 39,800 | 8,900 | 0.3 |
| 24/12/2024 |
7.77
|
366,900 | 7.80 | 7.82 | 7.76 | 4,300 | 13,200 | -0.1 |
| 23/12/2024 |
7.82
|
243,300 | 7.85 | 7.89 | 7.82 | 1,600 | 1,400 | 0.0 |
| 20/12/2024 |
7.85
|
466,600 | 7.83 | 7.89 | 7.78 | 2,000 | 47,300 | -0.4 |
| 19/12/2024 |
7.83
|
690,900 | 7.87 | 7.91 | 7.73 | 12,700 | 34,200 | -0.2 |
| 18/12/2024 |
7.94
|
149,900 | 7.87 | 7.95 | 7.87 | 100 | 18,800 | -0.2 |
| 17/12/2024 |
7.93
|
264,400 | 7.89 | 7.95 | 7.86 | 200 | 33,800 | -0.3 |
| 16/12/2024 |
7.89
|
281,700 | 7.95 | 7.96 | 7.89 | 2,000 | 45,600 | -0.4 |
| 13/12/2024 |
7.95
|
402,400 | 8.03 | 8.05 | 7.95 | 600 | 29,300 | -0.3 |
| 12/12/2024 |
8.05
|
349,100 | 8.09 | 8.14 | 8.03 | 9,600 | 9,100 | 0.0 |
| 11/12/2024 |
8.10
|
560,900 | 8.16 | 8.16 | 8.06 | 4,500 | 11,100 | -0.1 |
| 10/12/2024 |
8.16
|
557,400 | 8.10 | 8.23 | 8.10 | 16,500 | 23,275 | -0.1 |
| 09/12/2024 |
8.11
|
478,700 | 8.15 | 8.15 | 8.09 | 15,300 | 2,100 | 0.1 |
| 06/12/2024 |
8.09
|
927,600 | 8.02 | 8.17 | 8.02 | 21,000 | 63,900 | -0.4 |
| 05/12/2024 |
8.05
|
916,400 | 7.87 | 8.05 | 7.86 | 59,700 | 5,000 | 0.5 |
| 04/12/2024 |
7.87
|
481,900 | 7.91 | 7.95 | 7.86 | 600 | 600 | -0.0 |
| 03/12/2024 |
7.91
|
672,900 | 7.91 | 8 | 7.91 | 27,800 | 7,500 | 0.2 |
| 02/12/2024 |
7.91
|
505,900 | 7.93 | 8 | 7.90 | 700 | 10,200 | -0.1 |
| 29/11/2024 |
7.89
|
579,400 | 7.83 | 7.97 | 7.83 | 9,700 | 47,000 | -0.3 |
| 28/11/2024 |
7.83
|
344,300 | 7.84 | 7.89 | 7.82 | 2,300 | 0 | 0.0 |
| 27/11/2024 |
7.83
|
301,400 | 7.86 | 7.90 | 7.82 | 5,000 | 44,100 | -0.3 |
| 26/11/2024 |
7.87
|
515,200 | 7.83 | 7.94 | 7.82 | 58,900 | 13,000 | 0.4 |
| 25/11/2024 |
7.79
|
393,800 | 7.76 | 7.86 | 7.76 | 0 | 16,100 | -0.1 |
| 22/11/2024 |
7.78
|
286,900 | 7.86 | 7.86 | 7.77 | 3,400 | 0 | 0.0 |
| 21/11/2024 |
7.83
|
237,400 | 7.86 | 7.87 | 7.76 | 2,100 | 16,200 | -0.1 |
| 20/11/2024 |
7.81
|
519,200 | 7.74 | 7.91 | 7.66 | 38,300 | 15,400 | 0.2 |
| 19/11/2024 |
7.73
|
390,300 | 7.84 | 7.91 | 7.73 | 600 | 18,030 | -0.2 |
| 18/11/2024 |
7.84
|
412,100 | 7.85 | 7.89 | 7.75 | 25,600 | 24,600 | 0.0 |
| 15/11/2024 |
7.84
|
1,092,800 | 8.08 | 8.08 | 7.77 | 7,800 | 85,700 | -0.7 |
| 14/11/2024 |
8.02
|
1,035,700 | 8.25 | 8.33 | 8 | 16,000 | 29,350 | -0.1 |
| 13/11/2024 |
8.23
|
493,200 | 8.29 | 8.29 | 8.15 | 3,200 | 17,100 | -0.1 |
| 12/11/2024 |
8.29
|
1,580,900 | 8.06 | 8.39 | 8.06 | 137,500 | 17,100 | 1.1 |
| 11/11/2024 |
8.05
|
478,800 | 8 | 8.13 | 7.97 | 200 | 10,500 | -0.1 |
| 08/11/2024 |
8.02
|
391,000 | 8.05 | 8.10 | 8.02 | 5,000 | 31,200 | -0.2 |
| 07/11/2024 |
8.05
|
388,100 | 8.14 | 8.15 | 8.04 | 9,400 | 1,600 | 0.1 |
| 06/11/2024 |
8.06
|
744,600 | 7.95 | 8.07 | 7.90 | 0 | 0 | 0 |
| 05/11/2024 |
7.91
|
584,600 | 7.93 | 7.95 | 7.87 | 1,000 | 67,200 | -0.6 |
| 04/11/2024 |
7.95
|
677,200 | 8.05 | 8.05 | 7.92 | 1,300 | 800 | 0.0 |
| 01/11/2024 |
8.04
|
607,900 | 7.98 | 8.07 | 7.98 | 55,000 | 6,900 | 0.4 |
| 31/10/2024 |
7.98
|
730,500 | 8.02 | 8.08 | 7.97 | 900 | 0 | 0.0 |
| 30/10/2024 |
8
|
288,400 | 8.02 | 8.05 | 8 | 1,500 | 0 | 0.0 |
| 29/10/2024 |
8.02
|
484,100 | 8.04 | 8.04 | 7.99 | 7,700 | 100 | 0.1 |
| 28/10/2024 |
7.96
|
293,000 | 7.99 | 8.06 | 7.96 | 10,900 | 3,200 | 0.1 |
| 25/10/2024 |
7.99
|
521,200 | 7.96 | 8.05 | 7.95 | 48,000 | 0 | 0.4 |
| 24/10/2024 |
7.96
|
1,053,900 | 8.20 | 8.21 | 7.96 | 1,100 | 2,800 | -0.0 |
| 23/10/2024 |
8.21
|
487,800 | 8.18 | 8.25 | 8.15 | 700 | 400 | 0.0 |
| 22/10/2024 |
8.20
|
442,000 | 8.23 | 8.31 | 8.20 | 2,400 | 6,000 | -0.0 |
| 21/10/2024 |
8.27
|
431,200 | 8.27 | 8.32 | 8.25 | 16,700 | 1,700 | 0.1 |
| 18/10/2024 |
8.28
|
479,300 | 8.34 | 8.35 | 8.28 | 900 | 0 | 0.0 |
| 17/10/2024 |
8.33
|
627,100 | 8.30 | 8.33 | 8.27 | 400 | 24,500 | -0.2 |
| 16/10/2024 |
8.30
|
574,000 | 8.30 | 8.33 | 8.27 | 400 | 8,900 | -0.1 |
| 15/10/2024 |
8.33
|
657,200 | 8.44 | 8.45 | 8.32 | 2,400 | 19,300 | -0.2 |
| 14/10/2024 |
8.40
|
742,800 | 8.36 | 8.45 | 8.35 | 25,000 | 7,400 | 0.2 |
| 11/10/2024 |
8.31
|
805,300 | 8.31 | 8.31 | 8.26 | 12,600 | 1,400 | 0.1 |
| 10/10/2024 |
8.27
|
617,200 | 8.32 | 8.35 | 8.27 | 3,000 | 12,700 | -0.1 |
| 09/10/2024 |
8.29
|
367,400 | 8.28 | 8.35 | 8.28 | 400 | 43,300 | -0.4 |
| 08/10/2024 |
8.27
|
383,300 | 8.29 | 8.36 | 8.23 | 400 | 39,800 | -0.4 |
| 07/10/2024 |
8.27
|
371,100 | 8.32 | 8.37 | 8.27 | 0 | 51,600 | -0.5 |
| 04/10/2024 |
8.28
|
520,800 | 8.30 | 8.36 | 8.27 | 0 | 47,000 | -0.4 |
| 03/10/2024 |
8.30
|
1,264,100 | 8.46 | 8.55 | 8.30 | 3,100 | 60,700 | -0.5 |
| 02/10/2024 |
8.47
|
624,600 | 8.47 | 8.57 | 8.47 | 20,900 | 45,400 | -0.2 |
| 01/10/2024 |
8.52
|
950,300 | 8.49 | 8.58 | 8.49 | 35,400 | 31,800 | 0.0 |
| 30/09/2024 |
8.48
|
934,000 | 8.55 | 8.58 | 8.48 | 600 | 98,600 | -0.9 |
| 27/09/2024 |
8.55
|
1,599,900 | 8.47 | 8.62 | 8.46 | 72,400 | 1,100 | 0.7 |
| 26/09/2024 |
8.46
|
1,099,500 | 8.47 | 8.54 | 8.42 | 52,400 | 8,900 | 0.4 |
| 25/09/2024 |
8.43
|
885,900 | 8.36 | 8.43 | 8.35 | 122,300 | 800 | 1.1 |