| 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% | 42,400 | 0 | 0 |
6
7.20
6
|
|
2 tháng
(2026-05-29) |
-1.60 | -21.05% | 27,550,900 | 0 | 0 |
6
7.70
6
|
|
3 tháng
(2026-04-29) |
-2 | -25% | 27,591,400 | 0 | 0 |
6
8.50
6
|
|
6 tháng
(2026-01-29) |
-2.70 | -31.03% | 27,610,800 | 0 | 0 |
6
8.70
6
|
|
12 tháng
(2025-08-04) |
-3.30 | -35.48% | 28,202,400 | 0 | 0 |
6
11.50
6
|
|
24 tháng
(2024-08-07) |
-2.90 | -32.58% | 30,928,564 | -8,800 | -0.1 |
5.60
11.50
6
|
|
36 tháng
(2023-08-14) |
-7 | -53.85% | 38,733,539 | -20,968 | -0.2 |
5.60
13
6
|
|
60 tháng
(2021-08-23) |
-7.80 | -56.52% | 44,412,812 | -31,856 | -0.4 |
5.60
33
6
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/05/2025 |
7.20
|
10,300 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 |
| 15/05/2025 |
6.90
|
6,000 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
| 14/05/2025 |
6.80
|
10,000 | 6.20 | 6.70 | 6.20 | 0 | 0 | 0 |
| 13/05/2025 |
6.20
|
8,900 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
| 12/05/2025 |
5.80
|
1,300 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 09/05/2025 |
5.80
|
200 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 08/05/2025 |
5.60
|
1,900 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 07/05/2025 |
5.70
|
7,300 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
| 06/05/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 05/05/2025 |
5.70
|
5,600 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 29/04/2025 |
5.80
|
600 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 28/04/2025 |
5.80
|
1,800 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 25/04/2025 |
5.90
|
1,800 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 24/04/2025 |
5.80
|
7,800 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 23/04/2025 |
6
|
2,000 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 22/04/2025 |
6
|
4,300 | 6 | 6 | 5.50 | 0 | 0 | 0 |
| 21/04/2025 |
5.90
|
1,500 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 18/04/2025 |
5.90
|
4,600 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
| 17/04/2025 |
6.40
|
1,900 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 16/04/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 15/04/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 14/04/2025 |
6.50
|
500 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
| 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 |