| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-2.80 | -33.33% | 7,510,000 | -15,140 | 0 |
5.44
8.40
5.46
|
|
2 tháng
(2026-05-29) |
-3.35 | -37.43% | 7,699,600 | -14,740 | 0 |
5.44
8.95
5.46
|
|
3 tháng
(2026-04-29) |
-2.61 | -31.81% | 8,719,400 | -30,340 | 0 |
5.44
9.15
5.46
|
|
6 tháng
(2026-01-29) |
-3.18 | -36.22% | 11,739,800 | -59,940 | 0.2 |
5.44
9.15
5.46
|
|
12 tháng
(2025-08-04) |
-3.09 | -35.54% | 22,521,500 | -6,540 | 0.8 |
5.44
9.15
5.46
|
|
24 tháng
(2024-08-07) |
1.33 | 31.14% | 55,689,300 | 201,804 | 0.2 |
4.09
9.15
5.46
|
|
36 tháng
(2023-08-14) |
0.31 | 5.94% | 74,643,100 | 323,177 | 1.0 |
4.06
9.15
5.46
|
|
60 tháng
(2021-08-23) |
-2.87 | -33.86% | 216,586,000 | 102,922 | -8.5 |
3.56
16.82
5.46
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/05/2025 |
7.28
|
12,300 | 7.29 | 7.29 | 7.21 | 0 | 200 | 0 |
| 15/05/2025 |
7.28
|
83,300 | 7.33 | 7.33 | 7.14 | 0 | 0 | 0 |
| 14/05/2025 |
7.35
|
7,100 | 7.35 | 7.35 | 7.29 | 0 | 0 | 0 |
| 13/05/2025 |
7.35
|
124,700 | 7.29 | 7.35 | 7.29 | 116,600 | 0 | 0 |
| 12/05/2025 |
7.29
|
26,900 | 7.36 | 7.36 | 7.17 | 2,400 | 0 | 0 |
| 09/05/2025 |
7.35
|
23,800 | 7.22 | 7.35 | 7.15 | 0 | 0 | 0 |
| 08/05/2025 |
7.44
|
52,300 | 7.24 | 7.51 | 7.14 | 37,900 | 0 | 0 |
| 07/05/2025 |
7.24
|
25,100 | 7.22 | 7.24 | 7.19 | 0 | 600 | 0 |
| 06/05/2025 |
7.24
|
80,500 | 7.40 | 7.40 | 7.19 | 0 | 0 | 0 |
| 05/05/2025 |
7.24
|
49,000 | 7.25 | 7.29 | 7.14 | 0 | 0 | 0 |
| 29/04/2025 |
7.25
|
1,272,300 | 7.25 | 7.27 | 6.99 | 0 | 0 | 0 |
| 28/04/2025 |
7.27
|
34,200 | 7.30 | 7.31 | 7.22 | 0 | 0 | 0 |
| 25/04/2025 |
7.31
|
41,900 | 7.33 | 7.33 | 7.16 | 0 | 0 | 0 |
| 24/04/2025 |
7.33
|
96,300 | 7.28 | 7.34 | 7.23 | 0 | 0 | 0 |
| 23/04/2025 |
7.35
|
30,600 | 7.40 | 7.40 | 7.22 | 0 | 0 | 0 |
| 22/04/2025 |
7.35
|
37,300 | 7.29 | 7.40 | 7.20 | 0 | 0 | 0 |
| 21/04/2025 |
7.40
|
42,700 | 7.25 | 7.44 | 7.25 | 0 | 0 | 0 |
| 18/04/2025 |
7.44
|
510,900 | 7.33 | 7.44 | 7.16 | 100 | 0 | 0.0 |
| 17/04/2025 |
7.44
|
87,700 | 7.24 | 7.55 | 7.24 | 0 | 0 | 0 |
| 16/04/2025 |
7.51
|
755,700 | 7.36 | 7.51 | 7.23 | 200 | 0 | 0.0 |
| 15/04/2025 |
7.69
|
127,200 | 7.44 | 7.73 | 7.33 | 0 | 12,200 | -0.1 |
| 14/04/2025 |
7.73
|
191,800 | 7.80 | 7.80 | 7.33 | 0 | 100 | -0.0 |
| 11/04/2025 |
7.80
|
351,900 | 7.73 | 7.80 | 7.36 | 0 | 0 | 0 |
| 10/04/2025 |
7.84
|
451,100 | 7.77 | 8.14 | 7.66 | 12,200 | 0 | 0.1 |
| 09/04/2025 |
7.62
|
1,077,500 | 7.36 | 7.62 | 7.15 | 100 | 13,300 | -0.1 |
| 08/04/2025 |
7.66
|
387,800 | 7.62 | 7.66 | 7.13 | 100 | 5,600 | -0.1 |
| 04/04/2025 |
7.66
|
198,000 | 7.14 | 7.66 | 7.13 | 0 | 76,100 | -0.7 |
| 03/04/2025 |
7.66
|
358,600 | 7.66 | 7.66 | 7.13 | 700 | 60,000 | -0.6 |
| 02/04/2025 |
7.66
|
17,800 | 7.73 | 7.73 | 7.55 | 0 | 3,900 | -0.0 |
| 01/04/2025 |
7.62
|
71,800 | 7.66 | 7.66 | 7.47 | 0 | 16,900 | -0.2 |
| 31/03/2025 |
7.58
|
287,100 | 7.58 | 7.58 | 7.44 | 0 | 0 | 0 |
| 28/03/2025 |
7.58
|
36,700 | 7.58 | 7.58 | 7.55 | 0 | 0 | 0 |
| 27/03/2025 |
7.58
|
67,100 | 7.44 | 7.58 | 7.33 | 2,400 | 0 | 0.0 |
| 26/03/2025 |
7.58
|
83,000 | 7.55 | 7.58 | 7.51 | 0 | 0 | 0 |
| 25/03/2025 |
7.58
|
98,800 | 7.51 | 7.58 | 7.51 | 0 | 0 | 0 |
| 24/03/2025 |
7.58
|
71,900 | 7.51 | 7.58 | 7.44 | 0 | 0 | 0 |
| 21/03/2025 |
7.58
|
448,800 | 7.44 | 7.58 | 7.35 | 0 | 0 | 0 |
| 20/03/2025 |
7.58
|
184,900 | 7.51 | 7.58 | 7.33 | 8,500 | 700 | 0.1 |
| 19/03/2025 |
7.58
|
48,900 | 7.55 | 7.58 | 7.51 | 0 | 300 | -0.0 |
| 18/03/2025 |
7.58
|
65,000 | 7.14 | 7.66 | 7.14 | 1,200 | 100 | 0.0 |
| 17/03/2025 |
7.58
|
55,200 | 7.73 | 7.73 | 7.58 | 0 | 200 | -0.0 |
| 14/03/2025 |
7.73
|
96,500 | 7.73 | 7.73 | 7.51 | 0 | 3,900 | -0.0 |
| 13/03/2025 |
7.73
|
113,000 | 7.73 | 7.73 | 7.62 | 0 | 4,000 | -0.0 |
| 12/03/2025 |
7.73
|
110,400 | 7.73 | 7.73 | 7.55 | 200 | 0 | 0.0 |
| 11/03/2025 |
7.73
|
186,700 | 7.77 | 7.77 | 7.47 | 1,400 | 3,800 | -0.0 |
| 10/03/2025 |
7.77
|
158,800 | 7.22 | 7.77 | 7.22 | 38,300 | 0 | 0.4 |
| 07/03/2025 |
7.62
|
165,900 | 7.58 | 7.66 | 7.51 | 49,200 | 0 | 0.5 |
| 06/03/2025 |
7.58
|
156,000 | 7.55 | 7.58 | 7.40 | 43,300 | 100 | 0.4 |
| 05/03/2025 |
7.55
|
345,500 | 7.51 | 7.55 | 7.36 | 5,244 | 0 | 0.1 |
| 04/03/2025 |
7.55
|
405,600 | 7.40 | 7.55 | 7.40 | 19,400 | 0 | 0.2 |
| 03/03/2025 |
7.40
|
574,500 | 7.36 | 7.51 | 7.33 | 2,200 | 0 | 0.0 |
| 28/02/2025 |
7.36
|
25,200 | 7.35 | 7.40 | 7.34 | 0 | 0 | 0 |
| 27/02/2025 |
7.40
|
89,400 | 7.36 | 7.44 | 7.34 | 0 | 0 | 0 |
| 26/02/2025 |
7.36
|
179,600 | 7.44 | 7.47 | 7.35 | 0 | 0 | 0 |
| 25/02/2025 |
7.40
|
185,000 | 7.44 | 7.44 | 7.33 | 0 | 0 | 0 |
| 24/02/2025 |
7.35
|
214,100 | 7.62 | 7.66 | 7.35 | 2,500 | 0 | 0.0 |
| 21/02/2025 |
7.62
|
276,500 | 7.35 | 7.66 | 7.35 | 29,400 | 0 | 0.3 |
| 20/02/2025 |
7.35
|
75,000 | 7.47 | 7.47 | 7.33 | 0 | 0 | 0 |
| 19/02/2025 |
7.40
|
113,400 | 7.36 | 7.40 | 7.22 | 4,600 | 0 | 0.0 |
| 18/02/2025 |
7.36
|
289,400 | 7.29 | 7.44 | 7.27 | 57,900 | 1,500 | 0.6 |
| 17/02/2025 |
7.29
|
35,300 | 7.35 | 7.35 | 7.25 | 0 | 800 | -0.0 |
| 14/02/2025 |
7.33
|
115,700 | 7.36 | 7.44 | 7.29 | 0 | 3,300 | -0.0 |
| 13/02/2025 |
7.33
|
353,900 | 7.03 | 7.33 | 7.02 | 3,100 | 0 | 0.0 |
| 12/02/2025 |
7.00
|
466,000 | 6.99 | 7.00 | 6.96 | 0 | 0 | 0 |
| 11/02/2025 |
6.99
|
261,800 | 7.09 | 7.09 | 6.93 | 18,000 | 0 | 0.2 |
| 10/02/2025 |
6.99
|
60,100 | 7.01 | 7.02 | 6.99 | 6,600 | 400 | 0.1 |
| 07/02/2025 |
7.01
|
80,800 | 6.99 | 7.14 | 6.99 | 4,200 | 300 | 0.0 |
| 06/02/2025 |
7.04
|
24,400 | 6.92 | 7.07 | 6.88 | 0 | 0 | 0 |
| 05/02/2025 |
7.04
|
34,700 | 7.04 | 7.05 | 6.96 | 0 | 0 | 0 |
| 04/02/2025 |
7.05
|
52,700 | 6.88 | 7.07 | 6.88 | 0 | 0 | 0 |
| 03/02/2025 |
7.06
|
21,200 | 7.07 | 7.07 | 6.88 | 6,600 | 0 | 0.1 |
| 24/01/2025 |
6.99
|
87,300 | 6.77 | 6.99 | 6.73 | 100 | 400 | -0.0 |
| 23/01/2025 |
6.77
|
150,500 | 6.63 | 6.81 | 6.63 | 0 | 4,400 | -0.0 |
| 22/01/2025 |
6.76
|
74,600 | 6.69 | 6.77 | 6.48 | 100 | 1,000 | -0.0 |
| 21/01/2025 |
6.76
|
25,800 | 6.55 | 6.77 | 6.55 | 0 | 100 | -0.0 |
| 20/01/2025 |
6.77
|
24,300 | 6.55 | 6.77 | 6.55 | 0 | 0 | 0 |
| 17/01/2025 |
6.77
|
73,700 | 6.66 | 6.77 | 6.48 | 13,200 | 1,800 | 0.1 |
| 16/01/2025 |
6.77
|
25,900 | 6.77 | 6.77 | 6.55 | 300 | 0 | 0.0 |
| 15/01/2025 |
6.77
|
16,500 | 6.52 | 6.85 | 6.46 | 4,000 | 300 | 0.0 |
| 14/01/2025 |
6.77
|
34,800 | 6.91 | 6.91 | 6.30 | 7,200 | 100 | 0.1 |
| 13/01/2025 |
6.77
|
93,800 | 6.63 | 6.77 | 6.19 | 31,600 | 0 | 0.3 |
| 10/01/2025 |
6.63
|
864,400 | 6.41 | 6.70 | 6.04 | 0 | 104,100 | -0.9 |
| 09/01/2025 |
6.29
|
17,100 | 6.55 | 6.55 | 6.13 | 100 | 0 | 0.0 |
| 08/01/2025 |
6.19
|
128,100 | 6.29 | 6.32 | 6.18 | 0 | 600 | -0.0 |
| 07/01/2025 |
6.32
|
59,600 | 6.27 | 6.33 | 6.04 | 0 | 4,800 | -0.0 |
| 06/01/2025 |
6.27
|
83,100 | 6.04 | 6.28 | 6.04 | 200 | 0 | 0.0 |
| 03/01/2025 |
6.27
|
78,000 | 6.29 | 6.29 | 6.18 | 200 | 100 | 0.0 |
| 02/01/2025 |
6.27
|
45,500 | 6.26 | 6.27 | 6.11 | 0 | 3,000 | -0.0 |
| 31/12/2024 |
6.26
|
151,500 | 6.11 | 6.26 | 6.00 | 0 | 0 | 0 |
| 30/12/2024 |
6.11
|
72,900 | 6.13 | 6.15 | 6.02 | 0 | 500 | -0.0 |
| 27/12/2024 |
6.02
|
318,700 | 5.90 | 6.11 | 5.90 | 10,400 | 0 | 0.1 |
| 26/12/2024 |
5.89
|
238,200 | 5.56 | 5.89 | 5.48 | 0 | 900 | -0.0 |
| 25/12/2024 |
5.58
|
153,700 | 5.35 | 5.58 | 5.35 | 0 | 0 | 0 |
| 24/12/2024 |
5.36
|
59,900 | 5.37 | 5.38 | 5.08 | 0 | 0 | 0 |
| 23/12/2024 |
5.04
|
47,700 | 5.45 | 5.45 | 5.04 | 0 | 0 | 0 |
| 20/12/2024 |
5.40
|
411,800 | 5.16 | 5.52 | 5.16 | 0 | 0 | 0 |
| 19/12/2024 |
5.40
|
55,900 | 5.09 | 5.41 | 5.09 | 0 | 0 | 0 |
| 18/12/2024 |
5.40
|
521,600 | 5.45 | 5.45 | 5.29 | 0 | 0 | 0 |
| 17/12/2024 |
5.40
|
54,300 | 5.40 | 5.40 | 5.31 | 0 | 0 | 0 |
| 16/12/2024 |
5.40
|
30,600 | 5.09 | 5.44 | 5.09 | 0 | 0 | 0 |