| 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) |
-1.10 | -15.49% | 1,072,000 | 0 | 0 |
6
7.10
6.20
|
|
2 tháng
(2026-05-29) |
-0.90 | -13.04% | 4,711,900 | 0 | 0 |
6
8.20
6.20
|
|
3 tháng
(2026-04-29) |
-0.39 | -6.14% | 5,350,200 | 0 | 0 |
6
8.20
6.20
|
|
6 tháng
(2026-01-29) |
-1.41 | -19.05% | 7,578,100 | 0 | 0 |
6
8.20
6.20
|
|
12 tháng
(2025-08-04) |
-2.71 | -31.10% | 16,091,500 | 0 | 0 |
6
8.99
6.20
|
|
24 tháng
(2024-08-07) |
-12.90 | -68.25% | 53,365,009 | 0 | 0 |
6
18.90
6.20
|
|
36 tháng
(2023-08-14) |
-5.21 | -46.48% | 148,706,916 | -2,000 | -0.1 |
6
32.15
6.20
|
|
60 tháng
(2021-08-23) |
2.20 | 57.96% | 200,390,216 | -99,400 | -1.6 |
3.80
34.74
6.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/05/2025 |
7.32
|
73,400 | 7.50 | 7.60 | 7.13 | 0 | 0 | 0 |
| 15/05/2025 |
7.41
|
179,100 | 6.95 | 7.60 | 6.86 | 0 | 0 | 0 |
| 14/05/2025 |
6.95
|
78,600 | 7.13 | 7.13 | 6.95 | 0 | 0 | 0 |
| 13/05/2025 |
7.13
|
96,800 | 7.32 | 7.41 | 7.04 | 0 | 0 | 0 |
| 12/05/2025 |
7.32
|
143,300 | 7.23 | 7.69 | 7.13 | 0 | 0 | 0 |
| 09/05/2025 |
7.13
|
258,400 | 6.49 | 7.13 | 6.49 | 0 | 0 | 0 |
| 08/05/2025 |
6.49
|
62,300 | 6.58 | 6.58 | 6.39 | 0 | 0 | 0 |
| 07/05/2025 |
6.49
|
64,200 | 6.67 | 6.67 | 6.39 | 0 | 0 | 0 |
| 06/05/2025 |
6.58
|
70,000 | 6.67 | 6.76 | 6.49 | 0 | 0 | 0 |
| 05/05/2025 |
6.67
|
24,100 | 6.67 | 6.67 | 6.49 | 0 | 0 | 0 |
| 29/04/2025 |
6.58
|
71,700 | 6.58 | 6.67 | 6.49 | 0 | 0 | 0 |
| 28/04/2025 |
6.67
|
50,100 | 6.67 | 6.76 | 6.67 | 0 | 0 | 0 |
| 25/04/2025 |
6.67
|
38,800 | 6.58 | 6.67 | 6.49 | 0 | 0 | 0 |
| 24/04/2025 |
6.76
|
49,600 | 6.67 | 6.76 | 6.49 | 0 | 0 | 0 |
| 23/04/2025 |
6.49
|
86,900 | 6.76 | 6.76 | 6.49 | 0 | 0 | 0 |
| 22/04/2025 |
6.67
|
157,200 | 6.86 | 6.86 | 6.30 | 0 | 0 | 0 |
| 21/04/2025 |
6.95
|
26,100 | 6.95 | 6.95 | 6.76 | 0 | 0 | 0 |
| 18/04/2025 |
6.95
|
44,400 | 6.86 | 7.04 | 6.76 | 0 | 0 | 0 |
| 17/04/2025 |
6.76
|
99,100 | 6.67 | 6.95 | 6.67 | 0 | 0 | 0 |
| 16/04/2025 |
7.04
|
46,100 | 6.95 | 7.13 | 6.76 | 0 | 0 | 0 |
| 15/04/2025 |
7.04
|
34,100 | 7.13 | 7.32 | 7.04 | 0 | 0 | 0 |
| 14/04/2025 |
7.23
|
51,100 | 7.13 | 7.41 | 7.04 | 0 | 0 | 0 |
| 11/04/2025 |
7.13
|
132,600 | 7.32 | 7.32 | 6.67 | 0 | 0 | 0 |
| 10/04/2025 |
6.67
|
25,800 | 6.11 | 6.67 | 6.11 | 0 | 0 | 0 |
| 09/04/2025 |
6.11
|
132,800 | 6.58 | 6.58 | 5.93 | 0 | 0 | 0 |
| 08/04/2025 |
6.58
|
133,700 | 7.13 | 7.13 | 6.58 | 0 | 0 | 0 |
| 04/04/2025 |
7.23
|
157,900 | 7.23 | 7.23 | 6.76 | 0 | 0 | 0 |
| 03/04/2025 |
7.50
|
387,700 | 8.25 | 8.25 | 7.50 | 0 | 0 | 0 |
| 02/04/2025 |
8.25
|
145,700 | 8.52 | 8.71 | 8.25 | 0 | 0 | 0 |
| 01/04/2025 |
8.52
|
141,700 | 8.71 | 8.71 | 8.43 | 0 | 0 | 0 |
| 31/03/2025 |
8.71
|
45,400 | 8.80 | 8.80 | 8.62 | 0 | 0 | 0 |
| 28/03/2025 |
8.80
|
100,900 | 8.89 | 8.89 | 8.80 | 0 | 0 | 0 |
| 27/03/2025 |
8.89
|
17,300 | 8.89 | 9.08 | 8.80 | 0 | 0 | 0 |
| 26/03/2025 |
8.89
|
46,700 | 8.89 | 8.89 | 8.80 | 0 | 0 | 0 |
| 25/03/2025 |
8.89
|
78,100 | 8.80 | 9.08 | 8.80 | 0 | 0 | 0 |
| 24/03/2025 |
8.89
|
45,700 | 9.17 | 9.17 | 8.62 | 0 | 0 | 0 |
| 21/03/2025 |
9.17
|
317,400 | 8.89 | 9.26 | 8.89 | 0 | 0 | 0 |
| 20/03/2025 |
8.89
|
79,800 | 8.62 | 8.89 | 8.52 | 0 | 0 | 0 |
| 19/03/2025 |
8.62
|
43,200 | 8.62 | 8.71 | 8.52 | 0 | 0 | 0 |
| 18/03/2025 |
8.71
|
33,100 | 8.62 | 8.80 | 8.62 | 0 | 0 | 0 |
| 17/03/2025 |
8.71
|
23,100 | 8.89 | 8.89 | 8.71 | 0 | 0 | 0 |
| 14/03/2025 |
8.71
|
60,900 | 8.89 | 8.89 | 8.62 | 0 | 0 | 0 |
| 13/03/2025 |
8.80
|
91,300 | 8.80 | 8.80 | 8.71 | 0 | 0 | 0 |
| 12/03/2025 |
8.80
|
35,700 | 8.71 | 8.89 | 8.52 | 0 | 0 | 0 |
| 11/03/2025 |
8.71
|
43,900 | 8.62 | 8.80 | 8.52 | 0 | 0 | 0 |
| 10/03/2025 |
8.62
|
151,300 | 8.99 | 9.08 | 8.62 | 0 | 0 | 0 |
| 07/03/2025 |
8.99
|
109,900 | 8.99 | 8.99 | 8.80 | 0 | 0 | 0 |
| 06/03/2025 |
8.89
|
87,900 | 9.08 | 9.17 | 8.80 | 0 | 0 | 0 |
| 05/03/2025 |
8.99
|
73,600 | 8.89 | 9.08 | 8.89 | 0 | 0 | 0 |
| 04/03/2025 |
8.89
|
119,800 | 9.08 | 9.26 | 8.89 | 0 | 0 | 0 |
| 03/03/2025 |
9.08
|
148,600 | 9.26 | 9.36 | 8.99 | 0 | 0 | 0 |
| 28/02/2025 |
9.08
|
118,500 | 9.08 | 9.17 | 8.89 | 0 | 0 | 0 |
| 27/02/2025 |
9.08
|
88,800 | 9.17 | 9.17 | 8.99 | 0 | 0 | 0 |
| 26/02/2025 |
9.26
|
191,500 | 9.08 | 9.45 | 9.08 | 0 | 0 | 0 |
| 25/02/2025 |
8.99
|
103,000 | 8.99 | 9.26 | 8.99 | 0 | 0 | 0 |
| 24/02/2025 |
9.17
|
108,300 | 9.17 | 9.17 | 8.89 | 0 | 0 | 0 |
| 21/02/2025 |
9.17
|
129,900 | 9.36 | 9.36 | 9.08 | 0 | 0 | 0 |
| 20/02/2025 |
9.36
|
88,000 | 9.26 | 9.64 | 9.26 | 0 | 0 | 0 |
| 19/02/2025 |
9.26
|
124,500 | 9.26 | 9.36 | 9.08 | 0 | 0 | 0 |
| 18/02/2025 |
9.26
|
197,000 | 8.99 | 9.73 | 8.99 | 0 | 0 | 0 |
| 17/02/2025 |
8.99
|
189,800 | 8.89 | 8.99 | 8.80 | 0 | 0 | 0 |
| 14/02/2025 |
8.80
|
151,100 | 8.80 | 9.08 | 8.71 | 0 | 0 | 0 |
| 13/02/2025 |
8.80
|
71,000 | 8.89 | 9.08 | 8.71 | 0 | 0 | 0 |
| 12/02/2025 |
8.89
|
245,202 | 9.45 | 9.45 | 8.71 | 0 | 0 | 0 |
| 11/02/2025 |
9.45
|
200,734 | 9.82 | 10.19 | 9.45 | 0 | 0 | 0 |
| 10/02/2025 |
9.54
|
415,925 | 8.80 | 9.54 | 8.52 | 0 | 0 | 0 |
| 07/02/2025 |
8.71
|
49,000 | 8.62 | 8.71 | 8.43 | 0 | 0 | 0 |
| 06/02/2025 |
8.62
|
89,637 | 8.62 | 8.71 | 8.34 | 0 | 0 | 0 |
| 05/02/2025 |
8.62
|
30,722 | 8.52 | 8.71 | 8.34 | 0 | 0 | 0 |
| 04/02/2025 |
8.52
|
85,718 | 8.25 | 8.89 | 8.15 | 0 | 0 | 0 |
| 03/02/2025 |
8.25
|
25,000 | 8.25 | 8.34 | 8.15 | 0 | 0 | 0 |
| 24/01/2025 |
8.25
|
77,656 | 8.34 | 8.43 | 8.25 | 0 | 0 | 0 |
| 23/01/2025 |
8.34
|
34,700 | 8.34 | 8.52 | 8.34 | 0 | 0 | 0 |
| 22/01/2025 |
8.43
|
52,998 | 8.25 | 8.52 | 8.15 | 0 | 0 | 0 |
| 21/01/2025 |
8.25
|
44,567 | 8.43 | 8.43 | 8.15 | 0 | 0 | 0 |
| 20/01/2025 |
8.34
|
42,165 | 8.62 | 8.62 | 8.34 | 0 | 0 | 0 |
| 17/01/2025 |
8.52
|
47,234 | 8.80 | 8.80 | 8.52 | 0 | 0 | 0 |
| 16/01/2025 |
8.80
|
41,700 | 8.80 | 8.80 | 8.43 | 0 | 0 | 0 |
| 15/01/2025 |
8.62
|
42,800 | 8.80 | 8.80 | 8.52 | 0 | 0 | 0 |
| 14/01/2025 |
8.80
|
50,500 | 8.99 | 8.99 | 8.62 | 0 | 0 | 0 |
| 13/01/2025 |
8.89
|
57,640 | 8.89 | 9.08 | 8.71 | 0 | 0 | 0 |
| 10/01/2025 |
8.89
|
48,411 | 9.36 | 9.36 | 8.89 | 0 | 0 | 0 |
| 09/01/2025 |
9.36
|
127,670 | 8.99 | 9.45 | 8.89 | 0 | 0 | 0 |
| 08/01/2025 |
8.99
|
57,700 | 8.80 | 8.99 | 8.62 | 0 | 0 | 0 |
| 07/01/2025 |
8.62
|
78,036 | 8.89 | 8.99 | 8.34 | 0 | 0 | 0 |
| 06/01/2025 |
8.89
|
85,703 | 8.99 | 9.08 | 8.80 | 0 | 0 | 0 |
| 03/01/2025 |
8.99
|
73,026 | 9.08 | 9.17 | 8.99 | 0 | 0 | 0 |
| 02/01/2025 |
9.17
|
52,724 | 9.08 | 9.26 | 8.99 | 0 | 0 | 0 |
| 31/12/2024 |
9.08
|
56,826 | 9.08 | 9.17 | 8.99 | 0 | 0 | 0 |
| 30/12/2024 |
8.99
|
94,544 | 9.26 | 9.45 | 8.99 | 0 | 0 | 0 |
| 27/12/2024 |
9.36
|
78,241 | 9.64 | 9.82 | 9.36 | 0 | 0 | 0 |
| 26/12/2024 |
9.54
|
289,468 | 9.08 | 9.82 | 8.99 | 0 | 0 | 0 |
| 25/12/2024 |
8.99
|
112,100 | 8.99 | 9.17 | 8.99 | 0 | 0 | 0 |
| 24/12/2024 |
8.99
|
106,541 | 9.17 | 9.17 | 8.99 | 0 | 0 | 0 |
| 23/12/2024 |
9.08
|
69,548 | 8.99 | 9.26 | 8.99 | 0 | 0 | 0 |
| 20/12/2024 |
8.99
|
96,207 | 9.17 | 9.17 | 8.99 | 0 | 0 | 0 |
| 19/12/2024 |
9.08
|
131,051 | 9.26 | 9.26 | 9.08 | 0 | 0 | 0 |
| 18/12/2024 |
9.36
|
142,200 | 9.17 | 9.36 | 9.17 | 0 | 0 | 0 |
| 17/12/2024 |
9.26
|
87,269 | 9.26 | 9.45 | 9.17 | 0 | 0 | 0 |
| 16/12/2024 |
9.26
|
429,500 | 9.64 | 9.64 | 9.17 | 0 | 0 | 0 |