| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
-0.50 | -6.76% | 41,300 | 0 | 0 |
6.70
7.40
6.70
|
|
2 tháng
(2026-03-05) |
0.30 | 4.55% | 165,800 | 0 | 0 |
6.40
7.40
6.70
|
|
3 tháng
(2026-02-03) |
0.20 | 2.99% | 255,000 | 0 | 0 |
6.20
7.50
6.70
|
|
6 tháng
(2025-11-05) |
-0.70 | -9.21% | 747,100 | -2,100 | -0.0 |
6.20
7.80
6.70
|
|
12 tháng
(2025-05-09) |
-1.10 | -13.75% | 1,490,900 | -2,100 | -0.0 |
6
8.80
6.70
|
|
24 tháng
(2024-05-14) |
-3.21 | -31.78% | 3,796,194 | -4,200 | -0.0 |
6
10.21
6.70
|
|
36 tháng
(2023-05-22) |
-0.42 | -5.79% | 8,103,700 | -4,700 | -0.0 |
6
13.26
6.70
|
|
60 tháng
(2021-05-31) |
-6.28 | -47.65% | 25,096,093 | 27,500 | 0.4 |
6
35.25
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/07/2025 |
7.60
|
10,000 | 7.80 | 8 | 7.50 | 0 | 0 | 0 |
| 09/07/2025 |
7.80
|
2,200 | 7.60 | 7.90 | 7.40 | 0 | 0 | 0 |
| 08/07/2025 |
7.60
|
3,600 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 07/07/2025 |
7.60
|
10,500 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 04/07/2025 |
7.80
|
15,900 | 7.50 | 7.80 | 7.40 | 0 | 0 | 0 |
| 03/07/2025 |
7.10
|
11,600 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 02/07/2025 |
7.40
|
11,100 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
| 01/07/2025 |
7.40
|
10,200 | 7.40 | 7.50 | 7.10 | 0 | 0 | 0 |
| 30/06/2025 |
7.40
|
15,500 | 7.40 | 7.50 | 7.10 | 0 | 0 | 0 |
| 27/06/2025 |
7.40
|
13,400 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 26/06/2025 |
7.40
|
3,500 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 25/06/2025 |
7.50
|
1,500 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 24/06/2025 |
7.50
|
7,800 | 7.20 | 7.80 | 7.20 | 0 | 0 | 0 |
| 23/06/2025 |
7.40
|
1,700 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 20/06/2025 |
7.50
|
700 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 19/06/2025 |
7.60
|
900 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 18/06/2025 |
7.50
|
10,400 | 7.40 | 7.70 | 7.30 | 0 | 0 | 0 |
| 17/06/2025 |
7.70
|
2,000 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
| 16/06/2025 |
7.60
|
2,100 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 13/06/2025 |
7.70
|
7,600 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 12/06/2025 |
7.80
|
13,000 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 11/06/2025 |
7.60
|
1,100 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
| 10/06/2025 |
7.60
|
4,800 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 09/06/2025 |
7.80
|
1,300 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 06/06/2025 |
7.60
|
900 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
| 05/06/2025 |
7.90
|
6,600 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
| 04/06/2025 |
7.80
|
1,200 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 03/06/2025 |
7.80
|
2,000 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 02/06/2025 |
8
|
10,800 | 7.40 | 8 | 7.30 | 0 | 0 | 0 |
| 30/05/2025 |
7.70
|
15,400 | 7.60 | 7.70 | 7.20 | 0 | 0 | 0 |
| 29/05/2025 |
7.60
|
13,900 | 8.10 | 8.10 | 7.60 | 0 | 0 | 0 |
| 28/05/2025 |
8.10
|
10,400 | 7.60 | 8.10 | 7.60 | 0 | 0 | 0 |
| 27/05/2025 |
8.10
|
8,400 | 7.60 | 8.10 | 7.50 | 0 | 0 | 0 |
| 26/05/2025 |
7.90
|
1,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 23/05/2025 |
8
|
2,000 | 7.50 | 8 | 7.40 | 0 | 0 | 0 |
| 22/05/2025 |
7.80
|
1,700 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 21/05/2025 |
7.90
|
400 | 7.20 | 7.90 | 7.20 | 0 | 0 | 0 |
| 20/05/2025 |
7.50
|
3,400 | 7.90 | 8.10 | 7.50 | 0 | 0 | 0 |
| 19/05/2025 |
7.40
|
1,600 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 16/05/2025 |
7.50
|
2,800 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 15/05/2025 |
8
|
2,200 | 7.50 | 8.10 | 7.50 | 0 | 0 | 0 |
| 14/05/2025 |
8.10
|
1,800 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 13/05/2025 |
8.60
|
10,200 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 12/05/2025 |
8.80
|
8,000 | 8 | 8.80 | 7.20 | 0 | 0 | 0 |
| 09/05/2025 |
8
|
5,800 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 08/05/2025 |
8
|
24,900 | 7.50 | 8.10 | 7.10 | 0 | 0 | 0 |
| 07/05/2025 |
7.40
|
200 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 06/05/2025 |
7.50
|
6,200 | 6.70 | 7.50 | 6.70 | 0 | 0 | 0 |
| 05/05/2025 |
6.90
|
800 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 29/04/2025 |
7.30
|
3,200 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 28/04/2025 |
7.40
|
400 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 25/04/2025 |
7.40
|
600 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 24/04/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 23/04/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 22/04/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 21/04/2025 |
7.70
|
2,800 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
| 18/04/2025 |
7.50
|
600 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 17/04/2025 |
7.60
|
2,500 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 16/04/2025 |
7.50
|
4,200 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 15/04/2025 |
7.50
|
7,300 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 14/04/2025 |
7.50
|
800 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
| 11/04/2025 |
7.50
|
7,900 | 7.30 | 7.50 | 7 | 0 | 0 | 0 |
| 10/04/2025 |
7.20
|
9,500 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 09/04/2025 |
6.60
|
7,000 | 6.60 | 6.80 | 6.20 | 0 | 0 | 0 |
| 08/04/2025 |
6.60
|
2,400 | 7 | 7 | 6.60 | 0 | 0 | 0 |
| 04/04/2025 |
7
|
16,100 | 7.50 | 7.50 | 6.90 | 0 | 0 | 0 |
| 03/04/2025 |
7.60
|
11,700 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 02/04/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 01/04/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 31/03/2025 |
8.40
|
500 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 28/03/2025 |
8.50
|
3,900 | 7.70 | 8.50 | 7.70 | 0 | 0 | 0 |
| 27/03/2025 |
8
|
5,400 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 26/03/2025 |
8.40
|
2,500 | 7.90 | 8.40 | 7.90 | 0 | 0 | 0 |
| 25/03/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 24/03/2025 |
8.60
|
4,500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 21/03/2025 |
8.60
|
3,600 | 8.20 | 8.60 | 8.10 | 0 | 0 | 0 |
| 20/03/2025 |
8.60
|
200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 19/03/2025 |
8.60
|
400 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
| 18/03/2025 |
8.70
|
6,400 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 17/03/2025 |
8.60
|
8,800 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 14/03/2025 |
8.60
|
600 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 13/03/2025 |
8.60
|
5,800 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 12/03/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 11/03/2025 |
8.70
|
1,300 | 8.30 | 8.70 | 8.30 | 0 | 0 | 0 |
| 10/03/2025 |
8.70
|
7,000 | 8.40 | 8.70 | 8.20 | 0 | 0 | 0 |
| 07/03/2025 |
8.80
|
5,900 | 8.40 | 8.80 | 8.30 | 0 | 0 | 0 |
| 06/03/2025 |
8.80
|
15,600 | 8.30 | 8.80 | 8.20 | 0 | 0 | 0 |
| 05/03/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 04/03/2025 |
8.40
|
6,300 | 8.30 | 8.40 | 8 | 0 | 0 | 0 |
| 03/03/2025 |
8.30
|
7,000 | 8 | 8.30 | 7.90 | 0 | 0 | 0 |
| 28/02/2025 |
8.30
|
13,100 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 |
| 27/02/2025 |
8.30
|
3,900 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 26/02/2025 |
8.10
|
11,700 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
| 25/02/2025 |
8.10
|
3,300 | 7.70 | 8.10 | 7.60 | 0 | 0 | 0 |
| 24/02/2025 |
8
|
1,900 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 21/02/2025 |
8
|
7,600 | 8 | 8 | 8 | 0 | 0 | 0 |
| 20/02/2025 |
8
|
10,500 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 19/02/2025 |
7.90
|
4,500 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 18/02/2025 |
7.80
|
5,900 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 17/02/2025 |
7.70
|
11,700 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |