| 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 | 0% | 2,551,100 | -7,800 | -0.1 |
7.60
8.20
7.80
|
|
2 tháng
(2025-11-28) |
0 | 0% | 3,593,600 | -18,000 | -0.1 |
7.60
8.20
7.80
|
|
3 tháng
(2025-10-29) |
-0.40 | -4.88% | 5,494,000 | -17,300 | -0.1 |
7.60
8.20
7.80
|
|
6 tháng
(2025-07-31) |
-1.10 | -12.36% | 20,825,700 | -27,900 | -0.2 |
7.50
9.50
7.80
|
|
12 tháng
(2025-02-03) |
0.60 | 8.33% | 39,234,910 | 1,116 | -0.0 |
6.20
9.50
7.80
|
|
24 tháng
(2024-02-07) |
-1.80 | -18.75% | 76,851,729 | -87,889 | -0.5 |
6.20
10
7.80
|
|
36 tháng
(2023-02-13) |
-2.76 | -26.14% | 249,722,851 | -658,742 | -8.5 |
6.20
14.02
7.80
|
|
60 tháng
(2021-02-22) |
-0.47 | -5.68% | 766,897,884 | -1,555,464 | -17.8 |
4.90
26.22
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
7
|
280,700 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
| 10/04/2025 |
6.80
|
99,100 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
| 09/04/2025 |
6.20
|
126,200 | 6.30 | 6.40 | 5.80 | 6,700 | 0 | 0.0 |
| 08/04/2025 |
6.20
|
147,800 | 6.80 | 6.80 | 6.20 | 700 | 0 | 0.0 |
| 04/04/2025 |
6.80
|
219,700 | 6.30 | 7 | 6.30 | 0 | 0 | 0 |
| 03/04/2025 |
6.90
|
611,300 | 7.70 | 7.70 | 6.90 | 300 | 6,100 | -0.0 |
| 02/04/2025 |
7.60
|
43,400 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 01/04/2025 |
7.70
|
40,800 | 7.70 | 7.80 | 7.60 | 0 | 200 | -0.0 |
| 31/03/2025 |
7.70
|
22,400 | 7.70 | 7.80 | 7.50 | 0 | 1,300 | -0.0 |
| 28/03/2025 |
7.70
|
58,300 | 7.80 | 7.80 | 7.60 | 0 | 2,100 | -0.0 |
| 27/03/2025 |
7.70
|
22,600 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 26/03/2025 |
7.80
|
19,600 | 7.80 | 7.80 | 7.70 | 0 | 2,400 | -0.0 |
| 25/03/2025 |
7.80
|
181,100 | 7.90 | 8.10 | 7.70 | 0 | 800 | -0.0 |
| 24/03/2025 |
7.90
|
111,000 | 7.70 | 7.90 | 7.60 | 500 | 0 | 0.0 |
| 21/03/2025 |
7.70
|
26,100 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 20/03/2025 |
7.80
|
90,600 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 19/03/2025 |
7.50
|
98,900 | 7.60 | 7.60 | 7.40 | 15,000 | 0 | 0.1 |
| 18/03/2025 |
7.60
|
169,100 | 7.60 | 7.60 | 7.40 | 300 | 0 | 0.0 |
| 17/03/2025 |
7.60
|
238,200 | 7.60 | 7.60 | 7.30 | 300 | 0 | 0 |
| 14/03/2025 |
7.60
|
116,000 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 13/03/2025 |
7.60
|
154,900 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 12/03/2025 |
7.80
|
27,200 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 11/03/2025 |
7.90
|
103,400 | 7.80 | 7.90 | 7.70 | 3,300 | 0 | 0.0 |
| 10/03/2025 |
7.90
|
308,500 | 7.90 | 7.90 | 7.70 | 1,400 | 0 | 0.0 |
| 07/03/2025 |
7.90
|
92,700 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 06/03/2025 |
7.90
|
70,200 | 7.90 | 8 | 7.80 | 0 | 2,800 | -0.0 |
| 05/03/2025 |
7.90
|
77,500 | 8 | 8.10 | 7.90 | 0 | 200 | -0.0 |
| 04/03/2025 |
8.10
|
190,500 | 8.10 | 8.10 | 7.80 | 2,100 | 1,200 | 0.0 |
| 03/03/2025 |
8.10
|
93,300 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 28/02/2025 |
7.90
|
130,200 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 27/02/2025 |
8.10
|
122,400 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 26/02/2025 |
8
|
102,800 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 25/02/2025 |
8.10
|
71,100 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 24/02/2025 |
8.10
|
193,200 | 8.10 | 8.30 | 8 | 200 | 0 | 0.0 |
| 21/02/2025 |
8.10
|
119,900 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
| 20/02/2025 |
8
|
142,500 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 19/02/2025 |
8
|
125,500 | 8 | 8.10 | 7.90 | 100 | 0 | 0.0 |
| 18/02/2025 |
8
|
158,400 | 8.20 | 8.20 | 8 | 0 | 100 | -0.0 |
| 17/02/2025 |
8.20
|
635,400 | 7.50 | 8.20 | 7.50 | 600 | 500 | 0.0 |
| 14/02/2025 |
7.50
|
105,600 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 13/02/2025 |
7.50
|
30,600 | 7.50 | 7.60 | 7.40 | 0 | 200 | -0.0 |
| 12/02/2025 |
7.50
|
156,854 | 7.40 | 7.60 | 7.40 | 2,500 | 0 | 0.0 |
| 11/02/2025 |
7.40
|
40,510 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 10/02/2025 |
7.30
|
53,639 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 07/02/2025 |
7.40
|
41,531 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 06/02/2025 |
7.40
|
69,827 | 7.40 | 7.50 | 7.30 | 0 | 300 | -0.0 |
| 05/02/2025 |
7.40
|
15,040 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 04/02/2025 |
7.40
|
241,709 | 7.30 | 7.50 | 7.30 | 0 | 600 | -0.0 |
| 03/02/2025 |
7.20
|
37,700 | 7 | 7.20 | 7 | 0 | 1,800 | 0 |
| 24/01/2025 |
7
|
27,614 | 7.10 | 7.10 | 7 | 0 | 10,500 | -0.1 |
| 23/01/2025 |
7.10
|
67,105 | 6.90 | 7.10 | 6.90 | 0 | 17,000 | -0.1 |
| 22/01/2025 |
6.90
|
59,535 | 7 | 7 | 6.90 | 0 | 6,000 | -0.0 |
| 21/01/2025 |
7
|
95,895 | 7.10 | 7.10 | 6.90 | 0 | 28,100 | -0.2 |
| 20/01/2025 |
7.10
|
88,095 | 7.20 | 7.20 | 7 | 0 | 5,000 | -0.0 |
| 17/01/2025 |
7.20
|
131,820 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 16/01/2025 |
7.30
|
36,974 | 7.50 | 7.50 | 7.30 | 0 | 2,400 | -0.0 |
| 15/01/2025 |
7.50
|
419,943 | 7 | 7.60 | 6.80 | 2,800 | 51,500 | -0.4 |
| 14/01/2025 |
7
|
7,878 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 13/01/2025 |
7
|
55,426 | 6.90 | 7 | 6.90 | 0 | 7,000 | -0.0 |
| 10/01/2025 |
6.90
|
38,981 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 09/01/2025 |
6.90
|
46,010 | 7.10 | 7.10 | 6.90 | 100 | 0 | 0.0 |
| 08/01/2025 |
7.10
|
46,758 | 7.10 | 7.10 | 6.90 | 0 | 20,900 | -0.1 |
| 07/01/2025 |
7.10
|
90,567 | 7.10 | 7.10 | 7 | 200 | 15,100 | -0.1 |
| 06/01/2025 |
7.20
|
44,775 | 7.20 | 7.30 | 7.10 | 100 | 30,000 | -0.2 |
| 03/01/2025 |
7.20
|
37,070 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 02/01/2025 |
7.30
|
17,807 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 31/12/2024 |
7.30
|
30,290 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 30/12/2024 |
7.30
|
158,416 | 7.40 | 7.40 | 7.20 | 100 | 0 | 0.0 |
| 27/12/2024 |
7.30
|
48,341 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 26/12/2024 |
7.50
|
51,801 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 25/12/2024 |
7.50
|
231,010 | 7.30 | 7.60 | 7.20 | 2,900 | 0 | 0.0 |
| 24/12/2024 |
7.30
|
12,840 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 23/12/2024 |
7.40
|
66,074 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 20/12/2024 |
7.30
|
37,000 | 7.30 | 7.40 | 7.30 | 100 | 11,200 | -0.1 |
| 19/12/2024 |
7.40
|
97,217 | 7.30 | 7.40 | 7.30 | 200 | 0 | 0.0 |
| 18/12/2024 |
7.50
|
17,521 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 17/12/2024 |
7.40
|
43,741 | 7.40 | 7.40 | 7.30 | 100 | 33,300 | -0.2 |
| 16/12/2024 |
7.40
|
33,533 | 7.50 | 7.50 | 7.30 | 100 | 10,000 | -0.1 |
| 13/12/2024 |
7.40
|
26,908 | 7.40 | 7.50 | 7.30 | 100 | 6,800 | -0.0 |
| 12/12/2024 |
7.40
|
31,260 | 7.50 | 7.60 | 7.40 | 0 | 400 | -0.0 |
| 11/12/2024 |
7.50
|
59,149 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 10/12/2024 |
7.60
|
92,600 | 7.60 | 7.60 | 7.50 | 100 | 0 | 0.0 |
| 09/12/2024 |
7.60
|
42,520 | 7.50 | 7.60 | 7.50 | 0 | 25,700 | -0.2 |
| 06/12/2024 |
7.50
|
97,343 | 7.60 | 7.60 | 7.50 | 6,100 | 5,000 | 0.0 |
| 05/12/2024 |
7.50
|
192,501 | 7.50 | 7.70 | 7.30 | 0 | 20,000 | -0.1 |
| 04/12/2024 |
7.50
|
35,410 | 7.60 | 7.60 | 7.40 | 0 | 11,700 | -0.1 |
| 03/12/2024 |
7.60
|
55,905 | 7.70 | 7.70 | 7.40 | 2,300 | 1,000 | 0.0 |
| 02/12/2024 |
7.60
|
88,057 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 29/11/2024 |
7.50
|
67,429 | 7.40 | 7.50 | 7.40 | 1,500 | 0 | 0.0 |
| 28/11/2024 |
7.40
|
34,800 | 7.60 | 7.60 | 7.40 | 300 | 20,000 | -0.1 |
| 27/11/2024 |
7.60
|
33,064 | 7.50 | 7.60 | 7.50 | 0 | 3,000 | -0.0 |
| 26/11/2024 |
7.60
|
68,785 | 7.60 | 7.70 | 7.50 | 100 | 3,500 | -0.0 |
| 25/11/2024 |
7.60
|
71,356 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 22/11/2024 |
7.60
|
16,994 | 7.60 | 7.60 | 7.50 | 2,300 | 0 | 0.0 |
| 21/11/2024 |
7.60
|
31,520 | 7.60 | 7.60 | 7.40 | 900 | 0 | 0.0 |
| 20/11/2024 |
7.60
|
57,854 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 19/11/2024 |
7.50
|
21,311 | 7.60 | 7.60 | 7.50 | 200 | 100 | 0.0 |
| 18/11/2024 |
7.60
|
30,149 | 7.70 | 7.70 | 7.60 | 0 | 1,300 | -0.0 |
| 15/11/2024 |
7.70
|
132,986 | 7.60 | 7.80 | 7.60 | 100 | 0 | 0.0 |
| 14/11/2024 |
7.70
|
49,902 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |