| 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) |
-0.10 | -1.41% | 8,582,200 | 0 | 0 |
6.90
7.50
7
|
|
2 tháng
(2026-03-02) |
-0.90 | -11.39% | 22,413,300 | 0 | 0 |
6.40
7.90
7
|
|
3 tháng
(2026-02-02) |
-1.10 | -13.58% | 29,604,700 | 0 | 0 |
6.40
8.20
7
|
|
6 tháng
(2025-11-03) |
-1.20 | -14.63% | 96,296,200 | 0 | 0 |
6.40
9.10
7
|
|
12 tháng
(2025-05-06) |
-0.30 | -4.11% | 327,253,500 | 0 | 0 |
6.40
10.60
7
|
|
24 tháng
(2024-05-13) |
-2.80 | -28.57% | 480,898,401 | -477 | -0.0 |
6
10.60
7
|
|
36 tháng
(2023-05-17) |
-4.98 | -41.57% | 1,023,638,810 | -487 | -0.0 |
6
15.30
7
|
|
60 tháng
(2021-05-27) |
0.69 | 10.86% | 2,272,611,511 | -57,793 | -0.6 |
5.31
24.12
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/07/2025 |
8.40
|
1,384,500 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 09/07/2025 |
8.50
|
2,652,100 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 08/07/2025 |
8.40
|
1,887,600 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 07/07/2025 |
8.20
|
693,500 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 04/07/2025 |
8.20
|
736,200 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 03/07/2025 |
8
|
1,157,700 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 02/07/2025 |
8.20
|
922,300 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 01/07/2025 |
8.20
|
1,482,500 | 8.20 | 8.60 | 8.10 | 0 | 0 | 0 |
| 30/06/2025 |
8.20
|
1,529,900 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 27/06/2025 |
8.30
|
1,619,600 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 26/06/2025 |
8.50
|
978,500 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 25/06/2025 |
8.50
|
3,299,300 | 8.20 | 8.70 | 8.20 | 0 | 0 | 0 |
| 24/06/2025 |
8.20
|
591,300 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 23/06/2025 |
8.10
|
527,200 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 20/06/2025 |
8.20
|
478,200 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 19/06/2025 |
8.20
|
622,700 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 18/06/2025 |
8.20
|
830,700 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
| 17/06/2025 |
8.20
|
647,100 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
| 16/06/2025 |
8.20
|
866,000 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 13/06/2025 |
8.10
|
1,539,100 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 12/06/2025 |
8.30
|
1,412,900 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 |
| 11/06/2025 |
8.10
|
509,200 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 10/06/2025 |
8.10
|
853,600 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 09/06/2025 |
8
|
1,253,300 | 8.40 | 8.40 | 7.90 | 0 | 0 | 0 |
| 06/06/2025 |
8.40
|
1,796,300 | 8.50 | 8.60 | 8.20 | 0 | 0 | 0 |
| 05/06/2025 |
8.50
|
2,534,700 | 8.40 | 8.80 | 8.30 | 0 | 0 | 0 |
| 04/06/2025 |
8.30
|
2,383,300 | 8.20 | 8.60 | 8.20 | 0 | 0 | 0 |
| 03/06/2025 |
8.10
|
3,039,800 | 7.50 | 8.20 | 7.50 | 0 | 0 | 0 |
| 02/06/2025 |
7.60
|
1,087,100 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
| 30/05/2025 |
7.50
|
679,000 | 7.60 | 7.70 | 7.30 | 0 | 0 | 0 |
| 29/05/2025 |
7.70
|
711,000 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 28/05/2025 |
7.70
|
1,821,900 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 27/05/2025 |
7.50
|
1,144,600 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 26/05/2025 |
7.30
|
558,400 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 23/05/2025 |
7.30
|
683,800 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 22/05/2025 |
7.50
|
632,000 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 21/05/2025 |
7.60
|
1,659,500 | 7.40 | 7.60 | 7.20 | 0 | 0 | 0 |
| 20/05/2025 |
7.30
|
823,500 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 19/05/2025 |
7.40
|
754,900 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 16/05/2025 |
7.50
|
2,005,400 | 7.40 | 7.80 | 7.30 | 0 | 0 | 0 |
| 15/05/2025 |
7.40
|
1,168,100 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 14/05/2025 |
7.20
|
730,900 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 13/05/2025 |
7.30
|
583,100 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 12/05/2025 |
7.20
|
993,100 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 09/05/2025 |
7.20
|
793,700 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 08/05/2025 |
7.30
|
1,678,600 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 07/05/2025 |
7.10
|
776,600 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 06/05/2025 |
7.30
|
654,200 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 05/05/2025 |
7.30
|
241,100 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 29/04/2025 |
7.30
|
474,600 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 28/04/2025 |
7.20
|
449,400 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 25/04/2025 |
7.30
|
767,400 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 24/04/2025 |
7.20
|
267,200 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 23/04/2025 |
7.20
|
437,800 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 22/04/2025 |
7.10
|
1,216,200 | 7.20 | 7.30 | 6.60 | 0 | 0 | 0 |
| 21/04/2025 |
7.30
|
265,700 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 18/04/2025 |
7.30
|
724,800 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 17/04/2025 |
7.20
|
449,000 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 16/04/2025 |
7.10
|
521,000 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 15/04/2025 |
7.10
|
832,600 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
| 14/04/2025 |
7.30
|
751,300 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 11/04/2025 |
7.30
|
1,821,300 | 7.40 | 7.70 | 6.90 | 0 | 0 | 0 |
| 10/04/2025 |
6.70
|
204,100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 09/04/2025 |
6
|
1,552,400 | 6 | 6.30 | 5.60 | 0 | 0 | 0 |
| 08/04/2025 |
6
|
2,004,800 | 7 | 7 | 5.90 | 0 | 0 | 0 |
| 04/04/2025 |
7
|
2,085,200 | 7 | 7.30 | 6.40 | 0 | 0 | 0 |
| 03/04/2025 |
7.10
|
3,929,800 | 8.20 | 8.20 | 7 | 0 | 0 | 0 |
| 02/04/2025 |
8.20
|
767,800 | 8 | 8.40 | 8 | 0 | 0 | 0 |
| 01/04/2025 |
8.30
|
265,000 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 31/03/2025 |
8.30
|
311,000 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 28/03/2025 |
8.30
|
459,700 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 27/03/2025 |
8.40
|
447,600 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 26/03/2025 |
8.50
|
301,100 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 25/03/2025 |
8.50
|
523,200 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 24/03/2025 |
8.50
|
924,000 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 21/03/2025 |
8.50
|
296,000 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 20/03/2025 |
8.60
|
387,000 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 19/03/2025 |
8.50
|
464,600 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 18/03/2025 |
8.60
|
613,600 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 17/03/2025 |
8.50
|
780,800 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 14/03/2025 |
8.60
|
655,800 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 13/03/2025 |
8.50
|
992,200 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
| 12/03/2025 |
8.70
|
419,300 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 11/03/2025 |
8.90
|
1,110,000 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 10/03/2025 |
8.80
|
1,420,100 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 07/03/2025 |
8.80
|
1,023,700 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 06/03/2025 |
8.60
|
455,800 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 05/03/2025 |
8.60
|
585,500 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 04/03/2025 |
8.70
|
647,800 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| 03/03/2025 |
8.60
|
1,066,600 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 28/02/2025 |
8.80
|
495,200 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 27/02/2025 |
8.80
|
796,400 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 26/02/2025 |
8.70
|
967,000 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 25/02/2025 |
8.90
|
1,245,900 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 24/02/2025 |
9
|
863,100 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 21/02/2025 |
9.10
|
1,910,600 | 8.80 | 9.30 | 8.70 | 0 | 0 | 0 |
| 20/02/2025 |
8.90
|
934,100 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 19/02/2025 |
8.90
|
838,300 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 18/02/2025 |
8.90
|
901,600 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 17/02/2025 |
8.90
|
1,265,300 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |