| 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) |
-0.20 | -2.82% | 312,900 | 0 | 0 |
6.90
8.10
7
|
|
2 tháng
(2025-11-28) |
-0.40 | -5.48% | 505,800 | 900 | 0.0 |
6.90
8.10
7
|
|
3 tháng
(2025-10-29) |
-0.30 | -4.17% | 814,500 | 1,100 | 0.0 |
6.90
8.10
7
|
|
6 tháng
(2025-07-31) |
-0.42 | -5.72% | 2,097,500 | 5,800 | 0.0 |
6.90
8.10
7
|
|
12 tháng
(2025-02-03) |
-1.08 | -13.48% | 5,972,305 | 5,800 | 0.0 |
6.85
8.63
7
|
|
24 tháng
(2024-02-07) |
-1.80 | -20.71% | 9,072,060 | 7,700 | 0.1 |
6.85
8.79
7
|
|
36 tháng
(2023-02-13) |
-1.30 | -15.90% | 15,375,496 | -21,600 | -0.3 |
6.85
9.30
7
|
|
60 tháng
(2021-02-22) |
-1 | -12.71% | 44,081,406 | -161,700 | -3.4 |
5.63
14.67
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
7.22
|
31,700 | 7.32 | 7.32 | 7.04 | 0 | 0 | 0 |
| 10/04/2025 |
7.51
|
74,500 | 7.32 | 7.51 | 6.85 | 0 | 0 | 0 |
| 09/04/2025 |
6.85
|
60,600 | 6.57 | 6.94 | 6.47 | 0 | 0 | 0 |
| 08/04/2025 |
7.22
|
130,200 | 7.41 | 7.41 | 6.57 | 0 | 0 | 0 |
| 04/04/2025 |
7.32
|
94,500 | 7.41 | 7.51 | 7.13 | 0 | 0 | 0 |
| 03/04/2025 |
7.41
|
60,500 | 7.88 | 7.88 | 7.32 | 0 | 0 | 0 |
| 02/04/2025 |
7.98
|
77,100 | 7.88 | 7.98 | 7.79 | 0 | 0 | 0 |
| 01/04/2025 |
7.98
|
13,800 | 7.98 | 8.07 | 7.98 | 0 | 0 | 0 |
| 31/03/2025 |
8.07
|
20,800 | 8.07 | 8.07 | 7.88 | 0 | 0 | 0 |
| 28/03/2025 |
8.07
|
10,300 | 8.07 | 8.07 | 7.98 | 0 | 0 | 0 |
| 27/03/2025 |
8.07
|
30,600 | 7.98 | 8.07 | 7.98 | 0 | 0 | 0 |
| 26/03/2025 |
8.07
|
31,500 | 7.98 | 8.07 | 7.98 | 0 | 0 | 0 |
| 25/03/2025 |
8.07
|
129,200 | 7.98 | 8.07 | 7.98 | 0 | 0 | 0 |
| 24/03/2025 |
8.07
|
39,900 | 8.07 | 8.07 | 7.98 | 0 | 0 | 0 |
| 21/03/2025 |
8.07
|
69,300 | 7.98 | 8.07 | 7.88 | 0 | 0 | 0 |
| 20/03/2025 |
8.07
|
23,900 | 8.07 | 8.07 | 7.98 | 0 | 0 | 0 |
| 19/03/2025 |
8.16
|
13,100 | 8.16 | 8.16 | 8.07 | 0 | 0 | 0 |
| 18/03/2025 |
8.26
|
53,700 | 8.26 | 8.26 | 8.07 | 0 | 0 | 0 |
| 17/03/2025 |
8.26
|
49,100 | 8.16 | 8.44 | 8.07 | 0 | 0 | 0 |
| 14/03/2025 |
8.26
|
13,200 | 8.16 | 8.44 | 8.16 | 0 | 0 | 0 |
| 13/03/2025 |
8.26
|
74,400 | 8.63 | 8.63 | 8.16 | 0 | 0 | 0 |
| 12/03/2025 |
8.54
|
45,800 | 8.63 | 8.73 | 8.54 | 0 | 0 | 0 |
| 11/03/2025 |
8.63
|
140,400 | 8.35 | 8.73 | 8.26 | 0 | 0 | 0 |
| 10/03/2025 |
8.44
|
121,200 | 7.88 | 8.44 | 7.88 | 0 | 0 | 0 |
| 07/03/2025 |
8.07
|
3,200 | 7.98 | 8.07 | 7.98 | 0 | 0 | 0 |
| 06/03/2025 |
7.98
|
14,700 | 7.98 | 7.98 | 7.88 | 0 | 0 | 0 |
| 05/03/2025 |
8.07
|
13,600 | 7.98 | 8.07 | 7.98 | 0 | 0 | 0 |
| 04/03/2025 |
8.07
|
58,500 | 7.98 | 8.07 | 7.98 | 0 | 0 | 0 |
| 03/03/2025 |
8.07
|
25,700 | 7.98 | 8.07 | 7.98 | 0 | 0 | 0 |
| 28/02/2025 |
8.07
|
67,900 | 7.98 | 8.07 | 7.98 | 0 | 0 | 0 |
| 27/02/2025 |
8.07
|
25,900 | 7.98 | 8.07 | 7.98 | 0 | 0 | 0 |
| 26/02/2025 |
7.98
|
13,700 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 25/02/2025 |
7.98
|
74,000 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 24/02/2025 |
7.98
|
14,600 | 8.07 | 8.07 | 7.98 | 0 | 0 | 0 |
| 21/02/2025 |
8.07
|
6,600 | 8.07 | 8.07 | 7.98 | 0 | 0 | 0 |
| 20/02/2025 |
8.07
|
18,400 | 7.98 | 8.16 | 7.98 | 0 | 0 | 0 |
| 19/02/2025 |
7.98
|
10,000 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 18/02/2025 |
7.88
|
48,800 | 7.88 | 7.98 | 7.88 | 0 | 0 | 0 |
| 17/02/2025 |
7.88
|
48,800 | 7.88 | 8.07 | 7.88 | 0 | 0 | 0 |
| 14/02/2025 |
7.88
|
3,400 | 7.88 | 7.98 | 7.88 | 0 | 0 | 0 |
| 13/02/2025 |
7.88
|
1,600 | 7.98 | 7.98 | 7.88 | 0 | 0 | 0 |
| 12/02/2025 |
7.98
|
4,500 | 7.88 | 7.98 | 7.79 | 0 | 0 | 0 |
| 11/02/2025 |
7.88
|
18,100 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 10/02/2025 |
7.88
|
3,700 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 07/02/2025 |
7.88
|
4,000 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 06/02/2025 |
7.88
|
16,301 | 7.79 | 7.88 | 7.79 | 0 | 0 | 0 |
| 05/02/2025 |
7.98
|
17,004 | 7.88 | 7.98 | 7.88 | 0 | 0 | 0 |
| 04/02/2025 |
7.88
|
9,300 | 7.98 | 7.98 | 7.88 | 0 | 0 | 0 |
| 03/02/2025 |
7.98
|
2,800 | 7.88 | 7.98 | 7.88 | 0 | 0 | 0 |
| 24/01/2025 |
7.88
|
2,293 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 23/01/2025 |
7.79
|
3,372 | 7.88 | 7.88 | 7.79 | 0 | 0 | 0 |
| 22/01/2025 |
7.69
|
1,843 | 7.79 | 7.79 | 7.69 | 0 | 0 | 0 |
| 21/01/2025 |
7.88
|
5,762 | 7.79 | 7.88 | 7.79 | 0 | 0 | 0 |
| 20/01/2025 |
7.88
|
13,250 | 7.79 | 7.88 | 7.79 | 0 | 0 | 0 |
| 17/01/2025 |
7.98
|
8,392 | 7.88 | 7.98 | 7.79 | 0 | 0 | 0 |
| 16/01/2025 |
7.88
|
6,139 | 7.79 | 7.98 | 7.79 | 0 | 0 | 0 |
| 15/01/2025 |
7.88
|
10,823 | 7.79 | 7.98 | 7.79 | 0 | 0 | 0 |
| 14/01/2025 |
8.07
|
3,232 | 7.88 | 8.07 | 7.79 | 0 | 0 | 0 |
| 13/01/2025 |
7.88
|
15,605 | 7.88 | 7.88 | 7.69 | 0 | 0 | 0 |
| 10/01/2025 |
7.88
|
5,603 | 7.88 | 7.98 | 7.88 | 0 | 0 | 0 |
| 09/01/2025 |
7.88
|
4,800 | 7.98 | 7.98 | 7.88 | 0 | 0 | 0 |
| 08/01/2025 |
7.98
|
906 | 7.88 | 7.98 | 7.88 | 0 | 0 | 0 |
| 07/01/2025 |
7.98
|
7,300 | 8.07 | 8.07 | 7.98 | 0 | 0 | 0 |
| 06/01/2025 |
7.98
|
5,200 | 8.07 | 8.07 | 7.98 | 0 | 0 | 0 |
| 03/01/2025 |
7.98
|
1,141 | 7.88 | 7.98 | 7.88 | 0 | 0 | 0 |
| 02/01/2025 |
7.98
|
1,800 | 7.88 | 7.98 | 7.88 | 0 | 0 | 0 |
| 31/12/2024 |
7.98
|
1,800 | 7.88 | 7.98 | 7.88 | 0 | 0 | 0 |
| 30/12/2024 |
7.98
|
14,600 | 7.88 | 7.98 | 7.88 | 0 | 0 | 0 |
| 27/12/2024 |
7.98
|
3,853 | 7.88 | 7.98 | 7.88 | 0 | 0 | 0 |
| 26/12/2024 |
7.98
|
31,369 | 7.98 | 7.98 | 7.88 | 0 | 0 | 0 |
| 25/12/2024 |
7.98
|
42,804 | 7.98 | 8.07 | 7.88 | 0 | 0 | 0 |
| 24/12/2024 |
8.07
|
21,596 | 7.88 | 8.07 | 7.79 | 0 | 0 | 0 |
| 23/12/2024 |
7.79
|
1,195 | 7.88 | 7.88 | 7.79 | 0 | 0 | 0 |
| 20/12/2024 |
8.16
|
200 | 8.07 | 8.16 | 8.07 | 0 | 0 | 0 |
| 19/12/2024 |
8.16
|
5,600 | 8.07 | 8.16 | 7.98 | 0 | 0 | 0 |
| 18/12/2024 |
8.16
|
2,304 | 7.60 | 8.16 | 7.60 | 0 | 0 | 0 |
| 17/12/2024 |
8.26
|
100 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 16/12/2024 |
8.07
|
3,235 | 8.07 | 8.07 | 7.98 | 0 | 0 | 0 |
| 13/12/2024 |
8.16
|
8,001 | 7.98 | 8.16 | 7.98 | 0 | 0 | 0 |
| 12/12/2024 |
8.07
|
29,900 | 7.88 | 8.07 | 7.79 | 0 | 0 | 0 |
| 11/12/2024 |
8.07
|
8,600 | 7.88 | 8.07 | 7.79 | 0 | 0 | 0 |
| 10/12/2024 |
8.07
|
32,701 | 8.07 | 8.07 | 7.51 | 0 | 0 | 0 |
| 09/12/2024 |
8.16
|
7,400 | 8.16 | 8.16 | 8.07 | 0 | 0 | 0 |
| 06/12/2024 |
8.16
|
31,400 | 8.07 | 8.16 | 8.07 | 0 | 0 | 0 |
| 05/12/2024 |
7.98
|
200 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 04/12/2024 |
8.16
|
20,711 | 8.16 | 8.16 | 7.98 | 0 | 0 | 0 |
| 03/12/2024 |
8.16
|
10,200 | 7.98 | 8.16 | 7.98 | 0 | 0 | 0 |
| 02/12/2024 |
8.16
|
111 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 29/11/2024 |
8.26
|
5,001 | 7.98 | 8.35 | 7.88 | 0 | 0 | 0 |
| 28/11/2024 |
8.16
|
2,800 | 8.07 | 8.16 | 8.07 | 0 | 0 | 0 |
| 27/11/2024 |
8.16
|
700 | 8.07 | 8.16 | 8.07 | 0 | 0 | 0 |
| 26/11/2024 |
8.16
|
2,300 | 7.98 | 8.16 | 7.88 | 0 | 0 | 0 |
| 25/11/2024 |
8.16
|
300 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 22/11/2024 |
8.16
|
820 | 7.98 | 8.16 | 7.98 | 0 | 0 | 0 |
| 21/11/2024 |
8.16
|
18,670 | 7.98 | 8.16 | 7.98 | 0 | 0 | 0 |
| 20/11/2024 |
8.16
|
700 | 8.16 | 8.16 | 8.07 | 0 | 0 | 0 |
| 19/11/2024 |
8.07
|
201 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 18/11/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 15/11/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 14/11/2024 |
8.16
|
10,245 | 8.07 | 8.16 | 8.07 | 0 | 0 | 0 |