| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
0.02 | 0.27% | 3,000 | -400 | 0 |
7.45
7.97
7.50
|
|
2 tháng
(2026-06-04) |
-0.26 | -3.35% | 13,300 | -500 | 0 |
7.23
7.97
7.50
|
|
3 tháng
(2026-05-05) |
-0.30 | -3.85% | 73,500 | -300 | 0 |
7.23
7.97
7.50
|
|
6 tháng
(2026-02-04) |
0.20 | 2.74% | 160,800 | -5,700 | -0.0 |
6.94
8.04
7.50
|
|
12 tháng
(2025-08-08) |
-1.70 | -18.48% | 564,100 | -1,000 | 0.0 |
6.94
9.20
7.50
|
|
24 tháng
(2024-08-13) |
-0.40 | -5.06% | 1,420,600 | -47,300 | -0.4 |
6.94
9.20
7.50
|
|
36 tháng
(2023-08-21) |
-1.18 | -13.59% | 3,168,500 | -33,000 | -0.2 |
6.94
11.85
7.50
|
|
60 tháng
(2021-08-30) |
-1.45 | -16.20% | 19,437,900 | -2,070 | -0.6 |
5.12
32.40
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/05/2025 |
8.24
|
400 | 7.90 | 8.24 | 7.90 | 0 | 0 | 0 |
| 21/05/2025 |
7.90
|
200 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 20/05/2025 |
7.90
|
5,400 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 19/05/2025 |
8
|
500 | 8.05 | 8.05 | 7.84 | 0 | 0 | 0 |
| 16/05/2025 |
8.05
|
200 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 15/05/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 14/05/2025 |
8.10
|
500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 13/05/2025 |
8.10
|
2,100 | 7.90 | 8.30 | 7.80 | 0 | 0 | 0 |
| 12/05/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 09/05/2025 |
8
|
1,400 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 08/05/2025 |
7.85
|
1,000 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 07/05/2025 |
8.29
|
1,100 | 7.42 | 8.29 | 7.42 | 0 | 0 | 0 |
| 06/05/2025 |
7.96
|
600 | 7.95 | 7.96 | 7.95 | 0 | 0 | 0 |
| 05/05/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 29/04/2025 |
7.90
|
500 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 28/04/2025 |
8
|
1,200 | 7.88 | 8 | 7.85 | 0 | 0 | 0 |
| 25/04/2025 |
8.19
|
200 | 7.86 | 8.19 | 7.86 | 0 | 0 | 0 |
| 24/04/2025 |
7.90
|
200 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 23/04/2025 |
7.90
|
800 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 22/04/2025 |
7.91
|
400 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 21/04/2025 |
7.91
|
800 | 7.96 | 7.96 | 7.91 | 0 | 0 | 0 |
| 18/04/2025 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 17/04/2025 |
8.10
|
400 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 16/04/2025 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 15/04/2025 |
8.10
|
700 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 14/04/2025 |
8.38
|
500 | 7.77 | 8.38 | 7.77 | 0 | 0 | 0 |
| 11/04/2025 |
8.25
|
5,000 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 10/04/2025 |
8.21
|
12,400 | 7.80 | 8.21 | 7.80 | 100 | 0 | 0.0 |
| 09/04/2025 |
7.68
|
5,800 | 7.70 | 7.75 | 7.40 | 0 | 100 | -0.0 |
| 08/04/2025 |
7.25
|
10,900 | 7.41 | 7.79 | 7.25 | 0 | 0 | 0 |
| 04/04/2025 |
7.77
|
11,000 | 7.75 | 7.95 | 7.72 | 0 | 0 | 0 |
| 03/04/2025 |
7.76
|
3,700 | 7.18 | 7.90 | 7.15 | 0 | 0 | 0 |
| 02/04/2025 |
7.68
|
1,300 | 7.67 | 7.68 | 7.66 | 0 | 0 | 0 |
| 01/04/2025 |
7.67
|
2,600 | 7.46 | 7.67 | 7.46 | 0 | 0 | 0 |
| 31/03/2025 |
7.46
|
5,500 | 7.58 | 7.67 | 7.40 | 0 | 0 | 0 |
| 28/03/2025 |
7.94
|
600 | 7.90 | 8.02 | 7.90 | 0 | 0 | 0 |
| 27/03/2025 |
8
|
1,500 | 8.02 | 8.02 | 7.97 | 0 | 100 | -0.0 |
| 26/03/2025 |
7.67
|
30,600 | 7.84 | 7.90 | 7.67 | 0 | 0 | 0 |
| 25/03/2025 |
8.24
|
600 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 24/03/2025 |
8.24
|
37,200 | 7.70 | 8.24 | 7.70 | 200 | 0 | 0.0 |
| 21/03/2025 |
7.71
|
300 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 20/03/2025 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 19/03/2025 |
7.91
|
400 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 18/03/2025 |
7.91
|
2,000 | 8.03 | 8.09 | 7.90 | 0 | 0 | 0 |
| 17/03/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 14/03/2025 |
8.10
|
1,100 | 8.37 | 8.37 | 7.60 | 0 | 0 | 0 |
| 13/03/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 12/03/2025 |
8
|
300 | 8.26 | 8.26 | 8 | 0 | 0 | 0 |
| 11/03/2025 |
7.83
|
500 | 7.74 | 8 | 7.74 | 0 | 0 | 0 |
| 10/03/2025 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 07/03/2025 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 06/03/2025 |
8.24
|
100 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 05/03/2025 |
7.80
|
7,400 | 7.85 | 8.18 | 7.77 | 0 | 0 | 0 |
| 04/03/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 03/03/2025 |
8.19
|
100 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 28/02/2025 |
7.98
|
500 | 7.76 | 7.98 | 7.76 | 0 | 0 | 0 |
| 27/02/2025 |
8.07
|
7,100 | 7.81 | 8.07 | 7.71 | 0 | 0 | 0 |
| 26/02/2025 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 25/02/2025 |
8.09
|
900 | 7.77 | 8.09 | 7.77 | 0 | 0 | 0 |
| 24/02/2025 |
8.09
|
4,600 | 8.10 | 8.10 | 7.71 | 0 | 100 | -0.0 |
| 21/02/2025 |
8.10
|
4,300 | 8.11 | 8.12 | 8.07 | 0 | 0 | 0 |
| 20/02/2025 |
8.15
|
700 | 7.95 | 8.18 | 7.95 | 0 | 0 | 0 |
| 19/02/2025 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 18/02/2025 |
7.95
|
100 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 17/02/2025 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 14/02/2025 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 13/02/2025 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 12/02/2025 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 11/02/2025 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 10/02/2025 |
8.09
|
600 | 7.65 | 8.09 | 7.64 | 0 | 0 | 0 |
| 07/02/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 06/02/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 05/02/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 04/02/2025 |
8
|
1,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 03/02/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 24/01/2025 |
7.90
|
9,400 | 7.82 | 7.90 | 7.60 | 0 | 0 | 0 |
| 23/01/2025 |
7.82
|
300 | 7.79 | 7.82 | 7.79 | 0 | 0 | 0 |
| 22/01/2025 |
7.55
|
3,200 | 7.70 | 7.76 | 7.55 | 0 | 0 | 0 |
| 21/01/2025 |
7.77
|
1,700 | 7.61 | 7.77 | 7.61 | 0 | 0 | 0 |
| 20/01/2025 |
7.58
|
200 | 7.93 | 7.93 | 7.58 | 0 | 0 | 0 |
| 17/01/2025 |
7.80
|
5,100 | 7.64 | 7.80 | 7.61 | 0 | 0 | 0 |
| 16/01/2025 |
8.17
|
100 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 15/01/2025 |
8.15
|
4,800 | 7.63 | 8.15 | 7.60 | 100 | 0 | 0.0 |
| 14/01/2025 |
8.15
|
900 | 7.78 | 8.20 | 7.75 | 0 | 0 | 0 |
| 13/01/2025 |
8.28
|
1,500 | 8.29 | 8.29 | 8.19 | 0 | 200 | -0.0 |
| 10/01/2025 |
8.10
|
900 | 7.99 | 8.10 | 7.96 | 0 | 100 | -0.0 |
| 09/01/2025 |
7.64
|
13,800 | 7.70 | 8.40 | 7.64 | 0 | 0 | 0 |
| 08/01/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 07/01/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 06/01/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 03/01/2025 |
8.19
|
12,200 | 7.70 | 8.23 | 7.70 | 0 | 0 | 0 |
| 02/01/2025 |
7.70
|
1,400 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 31/12/2024 |
7.70
|
800 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 30/12/2024 |
7.75
|
1,000 | 7.95 | 7.95 | 7.75 | 0 | 0 | 0 |
| 27/12/2024 |
7.96
|
1,300 | 7.98 | 7.98 | 7.70 | 0 | 0 | 0 |
| 26/12/2024 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 25/12/2024 |
7.98
|
200 | 7.97 | 7.98 | 7.97 | 0 | 0 | 0 |
| 24/12/2024 |
7.89
|
4,600 | 7.75 | 7.89 | 7.43 | 0 | 0 | 0 |
| 23/12/2024 |
7.98
|
100 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 20/12/2024 |
7.70
|
1,200 | 7.90 | 7.90 | 7.70 | 200 | 0 | 0.0 |