| 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) |
0.80 | 12.90% | 4,970,200 | -46,600 | -0.3 |
6.20
7.40
7.10
|
|
2 tháng
(2025-11-28) |
1 | 16.67% | 5,749,600 | 26,400 | 0.1 |
6
7.40
7.10
|
|
3 tháng
(2025-10-29) |
0.80 | 12.90% | 6,916,800 | 70,400 | 0.4 |
5.90
7.40
7.10
|
|
6 tháng
(2025-07-31) |
0.20 | 2.94% | 11,642,200 | 71,100 | 0.4 |
5.90
7.40
7.10
|
|
12 tháng
(2025-02-03) |
-0.50 | -6.67% | 21,884,522 | 147,000 | 0.8 |
5.90
8
7.10
|
|
24 tháng
(2024-02-07) |
-1.12 | -13.81% | 36,727,615 | 264,875 | 2.1 |
5.90
8.67
7.10
|
|
36 tháng
(2023-02-13) |
0.10 | 1.42% | 69,504,712 | 1,342,975 | 12.3 |
5.90
9.95
7.10
|
|
60 tháng
(2021-02-22) |
-1.03 | -12.83% | 257,167,417 | 2,053,270 | 19.3 |
4.87
16.58
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
6.70
|
63,600 | 6.90 | 6.90 | 6.30 | 10,100 | 100 | 0.1 |
| 10/04/2025 |
6.70
|
500,400 | 6.10 | 6.70 | 6.10 | 0 | 1,100 | -0.0 |
| 09/04/2025 |
6.10
|
189,900 | 6 | 6.10 | 5.60 | 20,100 | 4,700 | 0.1 |
| 08/04/2025 |
6.20
|
124,700 | 6.60 | 6.60 | 6 | 100 | 0 | 0.0 |
| 04/04/2025 |
6.60
|
289,100 | 6.40 | 6.60 | 6.20 | 0 | 1,000 | -0.0 |
| 03/04/2025 |
6.80
|
140,400 | 7.10 | 7.10 | 6.50 | 0 | 11,300 | -0.1 |
| 02/04/2025 |
7.20
|
26,400 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 01/04/2025 |
7.20
|
38,300 | 7.20 | 7.30 | 7.10 | 6,400 | 0 | 0.0 |
| 31/03/2025 |
7.20
|
21,000 | 7.20 | 7.20 | 7.10 | 300 | 0 | 0.0 |
| 28/03/2025 |
7.30
|
21,600 | 7.20 | 7.30 | 7.10 | 1,000 | 0 | 0.0 |
| 27/03/2025 |
7.30
|
21,400 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 26/03/2025 |
7.30
|
22,200 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 25/03/2025 |
7.20
|
33,400 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 24/03/2025 |
7.20
|
130,400 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 21/03/2025 |
7.30
|
21,300 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 20/03/2025 |
7.40
|
22,700 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 19/03/2025 |
7.40
|
25,000 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 18/03/2025 |
7.40
|
26,800 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 17/03/2025 |
7.50
|
103,100 | 7.30 | 7.50 | 7.30 | 3,200 | 0 | 0 |
| 14/03/2025 |
7.30
|
127,000 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 13/03/2025 |
7.30
|
103,100 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 12/03/2025 |
7.50
|
63,200 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 11/03/2025 |
7.50
|
49,400 | 7.30 | 7.50 | 7.30 | 12,000 | 0 | 0.1 |
| 10/03/2025 |
7.40
|
22,100 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 07/03/2025 |
7.50
|
63,000 | 7.40 | 7.60 | 7.40 | 0 | 100 | -0.0 |
| 06/03/2025 |
7.40
|
44,800 | 7.50 | 7.60 | 7.40 | 200 | 0 | 0.0 |
| 05/03/2025 |
7.60
|
76,500 | 7.60 | 7.60 | 7.40 | 2,700 | 0 | 0.0 |
| 04/03/2025 |
7.60
|
65,000 | 7.70 | 7.80 | 7.50 | 20,100 | 400 | 0.2 |
| 03/03/2025 |
7.70
|
54,300 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 28/02/2025 |
7.70
|
95,800 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 27/02/2025 |
7.70
|
40,800 | 7.70 | 7.80 | 7.60 | 0 | 100 | -0.0 |
| 26/02/2025 |
7.70
|
84,900 | 7.80 | 7.80 | 7.60 | 0 | 1,000 | -0.0 |
| 25/02/2025 |
7.80
|
111,900 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
| 24/02/2025 |
7.60
|
84,900 | 7.70 | 7.80 | 7.50 | 0 | 1,000 | -0.0 |
| 21/02/2025 |
7.60
|
44,400 | 7.70 | 7.80 | 7.60 | 0 | 400 | -0.0 |
| 20/02/2025 |
7.70
|
99,900 | 7.90 | 7.90 | 7.70 | 1,000 | 500 | 0.0 |
| 19/02/2025 |
7.80
|
69,600 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 18/02/2025 |
7.80
|
99,300 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 17/02/2025 |
7.80
|
184,800 | 7.90 | 7.90 | 7.70 | 0 | 3,800 | -0.0 |
| 14/02/2025 |
8
|
130,000 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 13/02/2025 |
7.60
|
218,500 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 12/02/2025 |
7.80
|
80,109 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 11/02/2025 |
8
|
613,839 | 7.40 | 8.10 | 7.40 | 2,900 | 0 | 0.0 |
| 10/02/2025 |
7.40
|
76,500 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 07/02/2025 |
7.50
|
144,300 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 06/02/2025 |
7.30
|
55,820 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 05/02/2025 |
7.50
|
7,010 | 7.50 | 7.60 | 7.40 | 1,000 | 700 | 0.0 |
| 04/02/2025 |
7.50
|
19,244 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 03/02/2025 |
7.50
|
10,200 | 7.60 | 7.60 | 7.30 | 0 | 200 | 0 |
| 24/01/2025 |
7.60
|
72,506 | 7.30 | 7.60 | 7.30 | 0 | 65,200 | -0.5 |
| 23/01/2025 |
7.60
|
39,371 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 22/01/2025 |
7.50
|
67,300 | 7.50 | 7.50 | 7.30 | 0 | 37,300 | -0.3 |
| 21/01/2025 |
7.50
|
23,400 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 20/01/2025 |
7.40
|
25,952 | 7.40 | 7.50 | 7.30 | 0 | 1,200 | -0.0 |
| 17/01/2025 |
7.40
|
183,112 | 7.60 | 7.60 | 7.40 | 0 | 100,500 | -0.8 |
| 16/01/2025 |
7.60
|
14,415 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 15/01/2025 |
7.80
|
16,359 | 7.70 | 7.80 | 7.60 | 600 | 100 | 0.0 |
| 14/01/2025 |
7.80
|
42,865 | 7.70 | 7.80 | 7.60 | 0 | 27,000 | -0.2 |
| 13/01/2025 |
7.80
|
38,300 | 7.60 | 7.80 | 7.60 | 1,800 | 0 | 0.0 |
| 10/01/2025 |
7.70
|
139,300 | 7.80 | 7.90 | 7.70 | 100 | 300 | -0.0 |
| 09/01/2025 |
7.80
|
21,469 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 08/01/2025 |
7.80
|
54,142 | 7.80 | 7.80 | 7.50 | 0 | 100 | -0.0 |
| 07/01/2025 |
7.70
|
82,625 | 7.60 | 7.80 | 7.50 | 200 | 0 | 0.0 |
| 06/01/2025 |
7.80
|
61,302 | 7.70 | 7.90 | 7.60 | 0 | 200 | -0.0 |
| 03/01/2025 |
7.70
|
62,118 | 7.50 | 7.70 | 7.50 | 100 | 0 | 0.0 |
| 02/01/2025 |
7.50
|
63,507 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 31/12/2024 |
7.70
|
70,261 | 8 | 8 | 7.40 | 2,000 | 0 | 0.0 |
| 30/12/2024 |
7.90
|
21,731 | 8 | 8.10 | 7.60 | 200 | 0 | 0.0 |
| 27/12/2024 |
8.10
|
43,079 | 8 | 8.20 | 7.90 | 0 | 11,000 | -0.1 |
| 26/12/2024 |
8.20
|
149,262 | 7.70 | 8.20 | 7.70 | 0 | 5,900 | -0.0 |
| 25/12/2024 |
8
|
165,060 | 7.80 | 8 | 7.60 | 0 | 1,000 | -0.0 |
| 24/12/2024 |
7.80
|
264,232 | 7.60 | 7.80 | 7.50 | 0 | 12,700 | -0.1 |
| 23/12/2024 |
7.60
|
99,239 | 7.30 | 7.60 | 7.30 | 1,600 | 1,200 | 0.0 |
| 20/12/2024 |
7.30
|
39,359 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 19/12/2024 |
7.20
|
132,123 | 7.10 | 7.30 | 7.10 | 100 | 0 | 0.0 |
| 18/12/2024 |
7.30
|
132,163 | 7.20 | 7.40 | 7.10 | 2,000 | 11,000 | -0.1 |
| 17/12/2024 |
7.20
|
42,931 | 7.10 | 7.20 | 6.90 | 900 | 0 | 0.0 |
| 16/12/2024 |
7.20
|
55,594 | 7.20 | 7.20 | 7 | 0 | 800 | -0.0 |
| 13/12/2024 |
7.20
|
110,503 | 7.30 | 7.30 | 7.10 | 500 | 1,100 | -0.0 |
| 12/12/2024 |
7.30
|
286,354 | 6.80 | 7.30 | 6.80 | 0 | 0 | 0 |
| 11/12/2024 |
6.70
|
37,428 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 10/12/2024 |
6.70
|
86,303 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 09/12/2024 |
6.80
|
86,173 | 6.70 | 6.80 | 6.70 | 2,900 | 0 | 0.0 |
| 06/12/2024 |
6.70
|
74,380 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 05/12/2024 |
6.60
|
37,976 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 04/12/2024 |
6.60
|
27,710 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 03/12/2024 |
6.60
|
7,062 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 02/12/2024 |
6.70
|
63,657 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 29/11/2024 |
6.80
|
40,790 | 6.80 | 6.80 | 6.60 | 0 | 4,400 | -0.0 |
| 28/11/2024 |
6.80
|
13,584 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 27/11/2024 |
6.70
|
24,196 | 6.70 | 6.80 | 6.60 | 1,500 | 0 | 0.0 |
| 26/11/2024 |
6.80
|
31,510 | 6.80 | 6.80 | 6.70 | 0 | 1,500 | -0.0 |
| 25/11/2024 |
6.80
|
28,335 | 6.70 | 6.80 | 6.60 | 1,000 | 0 | 0.0 |
| 22/11/2024 |
6.70
|
89,551 | 6.80 | 6.80 | 6.50 | 200 | 0 | 0.0 |
| 21/11/2024 |
6.80
|
10,431 | 6.70 | 6.80 | 6.60 | 0 | 2,000 | -0.0 |
| 20/11/2024 |
6.70
|
44,900 | 6.70 | 6.80 | 6.60 | 0 | 400 | -0.0 |
| 19/11/2024 |
6.70
|
72,530 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 18/11/2024 |
6.70
|
27,529 | 6.60 | 6.70 | 6.60 | 200 | 0 | 0.0 |
| 15/11/2024 |
6.70
|
24,120 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
| 14/11/2024 |
6.70
|
15,144 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |