| 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) |
-0.85 | -9.94% | 7,419,500 | -227,700 | -1.9 |
7.68
8.60
7.68
|
|
2 tháng
(2025-11-28) |
-2 | -20.62% | 19,892,800 | -319,600 | -2.8 |
7.68
9.70
7.68
|
|
3 tháng
(2025-10-29) |
-1.78 | -18.78% | 32,613,000 | -646,300 | -5.9 |
7.68
9.99
7.68
|
|
6 tháng
(2025-07-31) |
-1.06 | -12.10% | 110,259,700 | -442,200 | -3.4 |
7.68
11.60
7.68
|
|
12 tháng
(2025-02-03) |
0.82 | 11.92% | 142,814,700 | -853,715 | -6.1 |
6.28
11.60
7.68
|
|
24 tháng
(2024-02-07) |
-0.60 | -7.23% | 211,158,000 | 2,289,458 | 22.1 |
6.28
11.60
7.68
|
|
36 tháng
(2023-02-13) |
0.90 | 13.24% | 475,777,000 | 4,263,353 | 36.9 |
6.28
11.60
7.68
|
|
60 tháng
(2021-02-22) |
-0.39 | -4.77% | 925,958,900 | -6,519,129 | -246.4 |
6.28
25.62
7.68
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
6.91
|
456,200 | 7.20 | 7.20 | 6.60 | 40 | 15,700 | -0.1 |
| 10/04/2025 |
6.84
|
526,200 | 6.84 | 6.84 | 6.79 | 27,000 | 0 | 0.2 |
| 09/04/2025 |
6.40
|
960,900 | 6.20 | 6.40 | 6.20 | 0 | 472,100 | -2.9 |
| 08/04/2025 |
6.28
|
1,122,400 | 6.20 | 6.40 | 6.10 | 15,400 | 9,600 | 0.0 |
| 04/04/2025 |
6.49
|
764,500 | 6.03 | 6.50 | 6.02 | 0 | 400 | -0.0 |
| 03/04/2025 |
6.47
|
488,600 | 6.79 | 6.79 | 6.47 | 300 | 7,000 | -0.0 |
| 02/04/2025 |
6.95
|
81,400 | 6.90 | 6.96 | 6.90 | 9,200 | 0 | 0.1 |
| 01/04/2025 |
6.90
|
83,500 | 6.80 | 6.95 | 6.80 | 0 | 0 | 0 |
| 31/03/2025 |
6.80
|
78,300 | 6.75 | 6.89 | 6.74 | 300 | 4,700 | -0.0 |
| 28/03/2025 |
6.82
|
74,400 | 6.91 | 6.91 | 6.80 | 100 | 0 | 0.0 |
| 27/03/2025 |
6.91
|
51,000 | 6.95 | 6.95 | 6.90 | 0 | 18,700 | -0.1 |
| 26/03/2025 |
6.90
|
46,100 | 6.89 | 6.98 | 6.88 | 0 | 0 | 0 |
| 25/03/2025 |
6.89
|
39,900 | 6.85 | 6.95 | 6.85 | 0 | 0 | 0 |
| 24/03/2025 |
6.85
|
61,200 | 6.90 | 6.96 | 6.83 | 0 | 14,000 | -0.1 |
| 21/03/2025 |
6.90
|
38,600 | 6.82 | 6.99 | 6.82 | 0 | 0 | 0 |
| 20/03/2025 |
6.84
|
120,200 | 7.07 | 7.07 | 6.82 | 3,000 | 6,107 | -0.0 |
| 19/03/2025 |
6.90
|
251,300 | 6.95 | 6.96 | 6.81 | 5,500 | 39,972 | -0.2 |
| 18/03/2025 |
6.95
|
234,500 | 7.11 | 7.11 | 6.56 | 200 | 1,800 | -0.0 |
| 17/03/2025 |
7.05
|
132,900 | 7.05 | 7.10 | 6.99 | 800 | 0 | 0.0 |
| 14/03/2025 |
7
|
268,900 | 7.06 | 7.10 | 7 | 2,000 | 0 | 0.0 |
| 13/03/2025 |
7.08
|
159,300 | 7.11 | 7.13 | 7.07 | 2,000 | 0 | 0.0 |
| 12/03/2025 |
7.10
|
104,500 | 7.08 | 7.15 | 7.07 | 0 | 0 | 0 |
| 11/03/2025 |
7.08
|
148,600 | 7.11 | 7.11 | 7.06 | 4,900 | 0 | 0.0 |
| 10/03/2025 |
7.11
|
116,300 | 7.17 | 7.22 | 7.06 | 0 | 0 | 0 |
| 07/03/2025 |
7.17
|
96,300 | 7.23 | 7.23 | 7.14 | 4,000 | 0 | 0.0 |
| 06/03/2025 |
7.13
|
65,900 | 7.10 | 7.14 | 7.06 | 0 | 0 | 0 |
| 05/03/2025 |
7.10
|
74,800 | 7.12 | 7.17 | 7.10 | 0 | 300 | -0.0 |
| 04/03/2025 |
7.10
|
169,000 | 7.07 | 7.17 | 7.07 | 3,200 | 0 | 0.0 |
| 03/03/2025 |
7.17
|
90,000 | 7.20 | 7.21 | 7.15 | 0 | 0 | 0 |
| 28/02/2025 |
7.22
|
179,300 | 7.19 | 7.27 | 7.18 | 4,900 | 0 | 0.0 |
| 27/02/2025 |
7.15
|
137,500 | 7.10 | 7.18 | 7.10 | 0 | 8,200 | -0.1 |
| 26/02/2025 |
7.11
|
59,600 | 7.07 | 7.19 | 7.07 | 0 | 600 | -0.0 |
| 25/02/2025 |
7.06
|
150,900 | 7.05 | 7.28 | 7.05 | 4,300 | 1,800 | 0.0 |
| 24/02/2025 |
7.05
|
96,600 | 7.13 | 7.15 | 7.03 | 0 | 400 | -0.0 |
| 21/02/2025 |
7.12
|
52,300 | 7.21 | 7.22 | 7.12 | 0 | 5,200 | -0.0 |
| 20/02/2025 |
7.15
|
96,900 | 7.21 | 7.21 | 7.14 | 0 | 0 | 0 |
| 19/02/2025 |
7.21
|
221,200 | 7.10 | 7.25 | 7.10 | 0 | 0 | 0 |
| 18/02/2025 |
7.07
|
143,800 | 7 | 7.11 | 7 | 1,400 | 0 | 0.0 |
| 17/02/2025 |
7.01
|
80,300 | 7.03 | 7.05 | 6.98 | 0 | 0 | 0 |
| 14/02/2025 |
7.03
|
60,800 | 6.96 | 7.03 | 6.96 | 0 | 2,500 | -0.0 |
| 13/02/2025 |
6.95
|
25,200 | 6.96 | 6.97 | 6.93 | 0 | 2,000 | -0.0 |
| 12/02/2025 |
6.98
|
54,900 | 6.92 | 7.09 | 6.92 | 0 | 0 | 0 |
| 11/02/2025 |
6.98
|
137,900 | 6.93 | 7.02 | 6.86 | 50 | 100 | -0.0 |
| 10/02/2025 |
6.95
|
91,700 | 7.03 | 7.03 | 6.95 | 0 | 0 | 0 |
| 07/02/2025 |
7.03
|
79,200 | 7.03 | 7.05 | 7.02 | 500 | 0 | 0.0 |
| 06/02/2025 |
7.03
|
32,600 | 6.99 | 7.09 | 6.99 | 2,000 | 0 | 0.0 |
| 05/02/2025 |
7.06
|
106,900 | 6.91 | 7.12 | 6.91 | 6,400 | 0 | 0.0 |
| 04/02/2025 |
6.95
|
83,700 | 6.96 | 6.96 | 6.85 | 900 | 100 | 0.0 |
| 03/02/2025 |
6.88
|
35,400 | 6.86 | 6.95 | 6.86 | 0 | 400 | -0.0 |
| 24/01/2025 |
6.86
|
46,700 | 6.95 | 7 | 6.86 | 0 | 0 | 0 |
| 23/01/2025 |
6.95
|
40,500 | 6.90 | 6.97 | 6.90 | 0 | 0 | 0 |
| 22/01/2025 |
6.83
|
40,300 | 6.89 | 6.99 | 6.80 | 109 | 7,100 | -0.0 |
| 21/01/2025 |
6.89
|
64,000 | 7.10 | 7.10 | 6.89 | 0 | 200 | -0.0 |
| 20/01/2025 |
7.03
|
44,800 | 7.04 | 7.22 | 7.03 | 0 | 0 | 0 |
| 17/01/2025 |
7.07
|
49,200 | 7.18 | 7.18 | 7 | 0 | 2,200 | -0.0 |
| 16/01/2025 |
7.06
|
61,300 | 7 | 7.13 | 7 | 3,000 | 0 | 0.0 |
| 15/01/2025 |
7.04
|
39,900 | 7 | 7.19 | 7 | 0 | 300 | -0.0 |
| 14/01/2025 |
6.99
|
91,300 | 7.10 | 7.10 | 6.99 | 300 | 0 | 0.0 |
| 13/01/2025 |
7.10
|
93,500 | 7.30 | 7.30 | 7.05 | 30 | 6,700 | -0.0 |
| 10/01/2025 |
7.12
|
63,300 | 7.06 | 7.25 | 7 | 2,200 | 0 | 0.0 |
| 09/01/2025 |
7.06
|
44,700 | 7 | 7.27 | 7 | 4,700 | 2,100 | 0.0 |
| 08/01/2025 |
7.01
|
79,400 | 7.04 | 7.10 | 6.99 | 0 | 0 | 0 |
| 07/01/2025 |
7.03
|
90,200 | 7.04 | 7.16 | 7 | 10 | 0 | 0.0 |
| 06/01/2025 |
7.04
|
165,000 | 7.45 | 7.46 | 7.01 | 2,100 | 0 | 0.0 |
| 03/01/2025 |
7.38
|
86,200 | 7.53 | 7.64 | 7.38 | 0 | 0 | 0 |
| 02/01/2025 |
7.52
|
161,900 | 7.78 | 7.78 | 7.52 | 0 | 1,500 | -0.0 |
| 31/12/2024 |
7.80
|
261,900 | 7.71 | 7.80 | 7.56 | 0 | 1,700 | -0.0 |
| 30/12/2024 |
7.75
|
90,100 | 7.70 | 7.75 | 7.55 | 1,120 | 500 | 0.0 |
| 27/12/2024 |
7.75
|
177,400 | 7.57 | 7.85 | 7.50 | 1,700 | 0 | 0.0 |
| 26/12/2024 |
7.78
|
237,500 | 7.77 | 7.78 | 7.55 | 7,300 | 3,100 | 0.0 |
| 25/12/2024 |
7.80
|
220,600 | 7.35 | 7.80 | 7.35 | 1,700 | 7,000 | -0.0 |
| 24/12/2024 |
7.57
|
234,400 | 7.55 | 7.57 | 7.06 | 1,000 | 4,300 | -0.0 |
| 23/12/2024 |
7.57
|
311,600 | 7.31 | 7.58 | 7.20 | 2,100 | 1,600 | 0.0 |
| 20/12/2024 |
7.31
|
145,400 | 7.40 | 7.40 | 7.27 | 1,500 | 400 | 0.0 |
| 19/12/2024 |
7.38
|
242,200 | 7.45 | 7.46 | 7.28 | 200 | 0 | 0.0 |
| 18/12/2024 |
7.47
|
563,600 | 7.30 | 7.49 | 7.30 | 4,300 | 0 | 0.0 |
| 17/12/2024 |
7.24
|
113,100 | 7.25 | 7.26 | 7.16 | 0 | 100 | -0.0 |
| 16/12/2024 |
7.22
|
137,100 | 7.24 | 7.40 | 7.20 | 2,400 | 600 | 0.0 |
| 13/12/2024 |
7.35
|
128,900 | 7.35 | 7.42 | 7.21 | 1,700 | 3,200 | -0.0 |
| 12/12/2024 |
7.42
|
426,000 | 7.63 | 7.63 | 7.35 | 0 | 3,700 | -0.0 |
| 11/12/2024 |
7.63
|
465,400 | 7.45 | 7.78 | 7.20 | 10,600 | 0 | 0.1 |
| 10/12/2024 |
7.43
|
641,000 | 7 | 7.43 | 7 | 7,600 | 41,400 | -0.2 |
| 09/12/2024 |
6.96
|
167,500 | 6.88 | 7.16 | 6.88 | 3,700 | 0 | 0.0 |
| 06/12/2024 |
6.85
|
68,200 | 6.84 | 6.99 | 6.84 | 0 | 6,900 | -0.0 |
| 05/12/2024 |
6.84
|
154,000 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 04/12/2024 |
6.81
|
131,200 | 6.88 | 6.89 | 6.80 | 0 | 0 | 0 |
| 03/12/2024 |
6.86
|
47,600 | 6.86 | 6.88 | 6.82 | 0 | 0 | 0 |
| 02/12/2024 |
6.88
|
79,400 | 6.90 | 6.94 | 6.85 | 0 | 900 | -0.0 |
| 29/11/2024 |
6.90
|
41,500 | 6.86 | 6.90 | 6.85 | 0 | 700 | -0.0 |
| 28/11/2024 |
6.86
|
90,500 | 6.84 | 7.14 | 6.84 | 0 | 1,100 | -0.0 |
| 27/11/2024 |
6.84
|
87,800 | 6.96 | 6.96 | 6.84 | 0 | 200 | -0.0 |
| 26/11/2024 |
6.95
|
64,400 | 6.86 | 6.95 | 6.82 | 200 | 200 | -0 |
| 25/11/2024 |
6.81
|
61,500 | 6.75 | 6.84 | 6.74 | 0 | 400 | -0.0 |
| 22/11/2024 |
6.84
|
57,000 | 6.93 | 6.93 | 6.80 | 0 | 100 | -0.0 |
| 21/11/2024 |
6.93
|
73,700 | 6.88 | 6.95 | 6.80 | 5,100 | 1,400 | 0.0 |
| 20/11/2024 |
6.88
|
64,500 | 6.88 | 6.90 | 6.72 | 800 | 3,300 | -0.0 |
| 19/11/2024 |
6.88
|
88,700 | 6.82 | 6.92 | 6.76 | 600 | 900 | -0.0 |
| 18/11/2024 |
6.79
|
100,400 | 6.97 | 6.97 | 6.70 | 0 | 3,000 | -0.0 |
| 15/11/2024 |
6.75
|
129,100 | 6.85 | 6.94 | 6.74 | 3,400 | 0 | 0.0 |
| 14/11/2024 |
6.85
|
62,200 | 6.84 | 7 | 6.84 | 600 | 6,000 | -0.0 |