| 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 | 0% | 2,800 | 0 | 0 |
8
8.90
8.90
|
|
2 tháng
(2025-11-28) |
0 | 0% | 43,300 | 0 | 0 |
8
8.90
8.90
|
|
3 tháng
(2025-10-29) |
0 | 0% | 70,400 | 0 | 0 |
8
8.90
8.90
|
|
6 tháng
(2025-07-31) |
0 | 0% | 611,500 | 0 | 0 |
8
11.50
8.90
|
|
12 tháng
(2025-02-03) |
1.70 | 23.61% | 1,641,068 | -8,800 | -0.1 |
5.60
11.50
8.90
|
|
24 tháng
(2024-02-07) |
1.40 | 18.67% | 6,775,589 | -8,800 | -0.1 |
5.60
11.50
8.90
|
|
36 tháng
(2023-02-13) |
-0.10 | -1.11% | 12,134,380 | -32,568 | -0.3 |
5.60
13
8.90
|
|
60 tháng
(2021-02-22) |
-7.30 | -45.06% | 18,271,592 | -34,410 | -0.4 |
5.60
33
8.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
6.60
|
13,000 | 6.40 | 6.60 | 6 | 0 | 0 | 0 |
| 10/04/2025 |
6.40
|
9,700 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 09/04/2025 |
5.90
|
13,700 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
| 08/04/2025 |
6.10
|
3,400 | 5.60 | 6.10 | 5.50 | 0 | 0 | 0 |
| 04/04/2025 |
6.10
|
3,100 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
| 03/04/2025 |
6.10
|
12,200 | 6.40 | 6.50 | 6.10 | 0 | 0 | 0 |
| 02/04/2025 |
6.70
|
6,500 | 6.30 | 6.70 | 6.30 | 0 | 0 | 0 |
| 01/04/2025 |
6.50
|
14,300 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 31/03/2025 |
6.50
|
500 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 28/03/2025 |
6.40
|
400 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 27/03/2025 |
6.60
|
1,800 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 26/03/2025 |
6.70
|
4,500 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 25/03/2025 |
6.50
|
18,300 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 24/03/2025 |
6.80
|
2,700 | 6.40 | 6.80 | 6.40 | 0 | 0 | 0 |
| 21/03/2025 |
6.50
|
5,300 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 20/03/2025 |
6.80
|
4,300 | 6.70 | 6.80 | 6.40 | 0 | 0 | 0 |
| 19/03/2025 |
6.70
|
24,400 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
| 18/03/2025 |
6.80
|
2,700 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 17/03/2025 |
6.90
|
500 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 14/03/2025 |
6.70
|
400 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 13/03/2025 |
6.70
|
3,300 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 12/03/2025 |
6.90
|
600 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 11/03/2025 |
6.90
|
7,200 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 10/03/2025 |
6.80
|
7,200 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 07/03/2025 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 06/03/2025 |
6.80
|
12,300 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 05/03/2025 |
6.90
|
1,500 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 04/03/2025 |
6.80
|
200 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 03/03/2025 |
6.80
|
3,200 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 28/02/2025 |
7
|
65,500 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 27/02/2025 |
7
|
1,300 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 26/02/2025 |
6.90
|
300 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 25/02/2025 |
7.20
|
29,100 | 6.80 | 7.20 | 6.80 | 0 | 0 | 0 |
| 24/02/2025 |
6.80
|
6,400 | 7.30 | 7.70 | 6.80 | 0 | 0 | 0 |
| 21/02/2025 |
7
|
17,000 | 6.90 | 7.30 | 6.80 | 0 | 0 | 0 |
| 20/02/2025 |
7
|
8,200 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 19/02/2025 |
7
|
2,600 | 7 | 7.30 | 6.70 | 0 | 0 | 0 |
| 18/02/2025 |
7.40
|
400 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 17/02/2025 |
7.30
|
3,300 | 7.10 | 7.80 | 6.80 | 0 | 0 | 0 |
| 14/02/2025 |
7.10
|
1,300 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 13/02/2025 |
7.10
|
4,600 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 12/02/2025 |
7.50
|
3,600 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 11/02/2025 |
7.30
|
16,400 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 10/02/2025 |
7.50
|
1,400 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 07/02/2025 |
7.50
|
2,510 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 06/02/2025 |
7.50
|
3,800 | 7.20 | 7.50 | 7.10 | 0 | 0 | 0 |
| 05/02/2025 |
7.30
|
6,800 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 04/02/2025 |
7.20
|
9,558 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
| 03/02/2025 |
7.20
|
23,700 | 6.80 | 7.20 | 6.80 | 0 | 0 | 0 |
| 24/01/2025 |
6.60
|
8,500 | 7 | 7 | 6.60 | 0 | 0 | 0 |
| 23/01/2025 |
6.70
|
3,300 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 22/01/2025 |
6.70
|
15,000 | 7 | 7.10 | 6.70 | 0 | 0 | 0 |
| 21/01/2025 |
7
|
2,090 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 20/01/2025 |
7.10
|
7,962 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 |
| 17/01/2025 |
7.20
|
3,080 | 7.20 | 7.50 | 6.80 | 0 | 0 | 0 |
| 16/01/2025 |
7.40
|
7,992 | 6.70 | 7.40 | 6.70 | 0 | 0 | 0 |
| 15/01/2025 |
7
|
5,100 | 6.70 | 7 | 6.40 | 0 | 0 | 0 |
| 14/01/2025 |
7
|
5,749 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 13/01/2025 |
6.90
|
2,500 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 10/01/2025 |
7.10
|
9,000 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 09/01/2025 |
7.10
|
12,239 | 6.90 | 7.10 | 6.70 | 0 | 0 | 0 |
| 08/01/2025 |
6.90
|
20,503 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 07/01/2025 |
7.10
|
11,291 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 06/01/2025 |
7.50
|
800 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 03/01/2025 |
7.80
|
9,105 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 02/01/2025 |
8
|
6,800 | 7.20 | 8 | 7.20 | 0 | 0 | 0 |
| 31/12/2024 |
7.40
|
12,737 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 30/12/2024 |
7.50
|
500 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 27/12/2024 |
7.50
|
7,811 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
| 26/12/2024 |
7.40
|
11,403 | 7.70 | 7.80 | 7.10 | 0 | 0 | 0 |
| 25/12/2024 |
7.60
|
11,607 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 24/12/2024 |
7.80
|
23,300 | 7.80 | 8 | 7.40 | 0 | 0 | 0 |
| 23/12/2024 |
7.80
|
13,800 | 7.40 | 7.90 | 7.10 | 0 | 0 | 0 |
| 20/12/2024 |
7.40
|
28,100 | 7.20 | 7.40 | 6.80 | 0 | 0 | 0 |
| 19/12/2024 |
7.30
|
45,901 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
| 18/12/2024 |
7
|
29,703 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
| 17/12/2024 |
6.70
|
18,902 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 16/12/2024 |
7
|
1 | 7 | 7 | 7 | 0 | 0 | 0 |
| 13/12/2024 |
7
|
23,401 | 6.60 | 7 | 6.60 | 0 | 0 | 0 |
| 12/12/2024 |
6.70
|
200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 11/12/2024 |
6.60
|
4,500 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 10/12/2024 |
6.80
|
9,094 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 09/12/2024 |
6.70
|
19,400 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 06/12/2024 |
6.60
|
6,602 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 05/12/2024 |
6.80
|
2,807 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 04/12/2024 |
6.60
|
200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 03/12/2024 |
6.60
|
3,600 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 02/12/2024 |
6.80
|
12,100 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
| 29/11/2024 |
6.60
|
6,700 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 28/11/2024 |
6.80
|
21,108 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 27/11/2024 |
6.80
|
12,819 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 26/11/2024 |
6.80
|
29,502 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
| 25/11/2024 |
7
|
17,400 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
| 22/11/2024 |
6.80
|
18,200 | 7 | 7 | 6.60 | 0 | 0 | 0 |
| 21/11/2024 |
6.80
|
15,303 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 20/11/2024 |
6.80
|
17,582 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 19/11/2024 |
7.10
|
22,239 | 6.70 | 7.10 | 6.60 | 0 | 0 | 0 |
| 18/11/2024 |
6.90
|
27,100 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 15/11/2024 |
7
|
12,061 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 14/11/2024 |
7
|
22,901 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |