| 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) |
0.10 | 1.32% | 442,400 | 1,700 | 0.0 |
7.60
7.80
7.70
|
|
2 tháng
(2025-11-28) |
0 | 0% | 600,800 | 3,000 | 0.0 |
7.60
7.80
7.70
|
|
3 tháng
(2025-10-29) |
0.10 | 1.32% | 867,200 | 3,000 | 0.0 |
7.60
7.80
7.70
|
|
6 tháng
(2025-07-31) |
-0.83 | -9.74% | 3,687,200 | 10,300 | 0.1 |
7.60
9.29
7.70
|
|
12 tháng
(2025-02-03) |
0.12 | 1.54% | 7,583,222 | 12,200 | 0.1 |
6.82
9.29
7.70
|
|
24 tháng
(2024-02-07) |
0.74 | 10.57% | 15,552,651 | -307,620 | -2.5 |
6.79
9.29
7.70
|
|
36 tháng
(2023-02-13) |
1.29 | 20.05% | 25,111,040 | -420,862 | -3.4 |
5.92
10.71
7.70
|
|
60 tháng
(2021-02-22) |
0.76 | 11.02% | 56,164,877 | -91,862 | 2.7 |
4.52
21.74
7.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
8.04
|
201,843 | 8.57 | 8.57 | 7.95 | 0 | 0 | 0 |
| 21/06/2024 |
8.57
|
211,795 | 9.02 | 9.02 | 8.04 | 0 | 0 | 0 |
| 20/06/2024 |
8.66
|
283,361 | 8.93 | 9.11 | 8.48 | 100 | 0 | 0.0 |
| 19/06/2024 |
8.39
|
379,770 | 7.68 | 8.39 | 7.68 | 0 | 2,000 | -0.0 |
| 18/06/2024 |
7.68
|
73,400 | 7.41 | 7.68 | 7.32 | 0 | 0 | 0 |
| 17/06/2024 |
7.41
|
21,039 | 7.32 | 7.41 | 7.32 | 700 | 0 | 0.0 |
| 14/06/2024 |
7.32
|
49,100 | 7.50 | 7.50 | 7.32 | 0 | 0 | 0 |
| 13/06/2024 |
7.50
|
11,340 | 7.50 | 7.50 | 7.41 | 0 | 0 | 0 |
| 12/06/2024 |
7.50
|
40,452 | 7.59 | 7.59 | 7.41 | 0 | 0 | 0 |
| 11/06/2024 |
7.59
|
70,496 | 7.68 | 7.86 | 7.59 | 400 | 0 | 0.0 |
| 10/06/2024 |
7.68
|
150,500 | 7.32 | 7.77 | 7.32 | 300 | 1,600 | -0.0 |
| 07/06/2024 |
7.32
|
32,803 | 7.50 | 7.59 | 7.32 | 0 | 0 | 0 |
| 06/06/2024 |
7.41
|
26,342 | 7.50 | 7.50 | 7.32 | 0 | 0 | 0 |
| 05/06/2024 |
7.50
|
39,525 | 7.50 | 7.50 | 7.32 | 380 | 0 | 0.0 |
| 04/06/2024 |
7.50
|
40,447 | 7.41 | 7.77 | 7.41 | 0 | 0 | 0 |
| 03/06/2024 |
7.68
|
143,000 | 7.23 | 7.77 | 7.23 | 0 | 0 | 0 |
| 31/05/2024 |
7.23
|
17,000 | 7.14 | 7.32 | 7.14 | 0 | 0 | 0 |
| 30/05/2024 |
7.14
|
29,800 | 7.05 | 7.14 | 6.96 | 0 | 0 | 0 |
| 29/05/2024 |
7.14
|
27,786 | 7.14 | 7.14 | 7.05 | 0 | 0 | 0 |
| 28/05/2024 |
7.05
|
18,175 | 7.14 | 7.14 | 7.05 | 0 | 0 | 0 |
| 27/05/2024 |
7.14
|
33,300 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 24/05/2024 |
7.14
|
36,200 | 7.14 | 7.14 | 7.05 | 200 | 0 | 0.0 |
| 23/05/2024 |
7.14
|
8,302 | 7.14 | 7.14 | 7.05 | 0 | 0 | 0 |
| 22/05/2024 |
7.14
|
16,877 | 7.05 | 7.14 | 7.05 | 1,000 | 0 | 0.0 |
| 21/05/2024 |
7.05
|
16,720 | 7.14 | 7.14 | 7.05 | 0 | 0 | 0 |
| 20/05/2024 |
7.14
|
14,902 | 7.14 | 7.23 | 7.05 | 300 | 0 | 0.0 |
| 17/05/2024 |
7.14
|
2,500 | 7.05 | 7.14 | 7.05 | 0 | 0 | 0 |
| 16/05/2024 |
7.05
|
12,900 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
| 15/05/2024 |
7.14
|
26,500 | 7.05 | 7.14 | 7.05 | 0 | 0 | 0 |
| 14/05/2024 |
7.05
|
9,560 | 7.05 | 7.05 | 6.96 | 100 | 0 | 0.0 |
| 13/05/2024 |
7.05
|
10,600 | 6.96 | 7.05 | 6.96 | 200 | 0 | 0.0 |
| 10/05/2024 |
6.96
|
600 | 6.96 | 6.96 | 6.87 | 0 | 0 | 0 |
| 09/05/2024 |
6.96
|
9,860 | 6.96 | 7.05 | 6.87 | 0 | 0 | 0 |
| 08/05/2024 |
6.87
|
9,000 | 6.87 | 6.96 | 6.87 | 4,500 | 0 | 0.0 |
| 07/05/2024 |
6.87
|
6,600 | 6.87 | 6.87 | 6.79 | 0 | 0 | 0 |
| 06/05/2024 |
6.87
|
13,403 | 6.87 | 6.87 | 6.70 | 0 | 0 | 0 |
| 03/05/2024 |
6.87
|
1,701 | 6.79 | 6.87 | 6.70 | 0 | 0 | 0 |
| 02/05/2024 |
6.79
|
8,933 | 6.70 | 6.79 | 6.70 | 0 | 0 | 0 |
| 26/04/2024 |
6.79
|
14,505 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
| 25/04/2024 |
6.87
|
2,100 | 6.79 | 6.87 | 6.79 | 0 | 0 | 0 |
| 24/04/2024 |
6.87
|
3,800 | 6.70 | 6.87 | 6.70 | 100 | 0 | 0.0 |
| 23/04/2024 |
6.79
|
6,700 | 6.87 | 6.96 | 6.43 | 0 | 0 | 0 |
| 22/04/2024 |
6.96
|
2,101 | 6.87 | 6.96 | 6.87 | 100 | 0 | 0.0 |
| 19/04/2024 |
6.79
|
17,969 | 6.79 | 6.87 | 6.70 | 0 | 0 | 0 |
| 17/04/2024 |
6.87
|
11,300 | 6.87 | 6.87 | 6.79 | 0 | 0 | 0 |
| 16/04/2024 |
6.87
|
21,463 | 6.70 | 6.96 | 6.70 | 0 | 0 | 0 |
| 15/04/2024 |
6.96
|
9,800 | 6.96 | 7.05 | 6.96 | 0 | 0 | 0 |
| 12/04/2024 |
7.05
|
2,200 | 7.05 | 7.05 | 6.96 | 100 | 0 | 0.0 |
| 11/04/2024 |
7.05
|
1,604 | 6.96 | 7.05 | 6.96 | 0 | 0 | 0 |
| 10/04/2024 |
7.05
|
6,001 | 7.05 | 7.05 | 6.96 | 0 | 0 | 0 |
| 09/04/2024 |
7.05
|
1,601 | 7.05 | 7.14 | 7.05 | 0 | 0 | 0 |
| 08/04/2024 |
7.14
|
5,606 | 7.05 | 7.14 | 6.87 | 0 | 0 | 0 |
| 05/04/2024 |
7.14
|
3,141 | 7.05 | 7.14 | 6.96 | 0 | 0 | 0 |
| 04/04/2024 |
7.14
|
200 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 03/04/2024 |
7.14
|
35,520 | 7.05 | 7.23 | 6.96 | 0 | 0 | 0 |
| 02/04/2024 |
7.14
|
5,135 | 7.05 | 7.14 | 6.96 | 0 | 0 | 0 |
| 01/04/2024 |
7.05
|
9,605 | 7.14 | 7.14 | 7.05 | 200 | 0 | 0.0 |
| 29/03/2024 |
7.14
|
6,600 | 7.14 | 7.14 | 6.96 | 0 | 0 | 0 |
| 28/03/2024 |
7.14
|
500 | 6.96 | 7.14 | 6.96 | 0 | 0 | 0 |
| 27/03/2024 |
7.14
|
12,500 | 6.96 | 7.14 | 6.96 | 200 | 0 | 0.0 |
| 26/03/2024 |
7.05
|
200 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
| 25/03/2024 |
7.05
|
7,900 | 7.14 | 7.14 | 7.05 | 0 | 0 | 0 |
| 22/03/2024 |
7.05
|
19,200 | 7.05 | 7.14 | 6.79 | 0 | 0 | 0 |
| 21/03/2024 |
7.05
|
41,400 | 6.96 | 7.05 | 6.96 | 0 | 6,600 | -0.1 |
| 20/03/2024 |
7.05
|
9,400 | 7.14 | 7.14 | 6.96 | 0 | 0 | 0 |
| 19/03/2024 |
7.14
|
13,050 | 7.05 | 7.14 | 7.05 | 0 | 0 | 0 |
| 18/03/2024 |
7.05
|
66,601 | 7.14 | 7.14 | 6.61 | 0 | 0 | 0 |
| 15/03/2024 |
7.14
|
26,414 | 7.14 | 7.32 | 7.05 | 0 | 0 | 0 |
| 14/03/2024 |
7.14
|
43,701 | 7.23 | 7.32 | 7.14 | 0 | 0 | 0 |
| 13/03/2024 |
7.23
|
49,600 | 7.23 | 7.50 | 7.23 | 0 | 0 | 0 |
| 12/03/2024 |
7.23
|
6,100 | 7.14 | 7.23 | 7.14 | 0 | 0 | 0 |
| 11/03/2024 |
7.14
|
22,450 | 7.23 | 7.23 | 7.14 | 0 | 0 | 0 |
| 08/03/2024 |
7.23
|
14,006 | 7.14 | 7.23 | 7.14 | 0 | 0 | 0 |
| 07/03/2024 |
7.23
|
19,000 | 7.14 | 7.23 | 7.14 | 0 | 0 | 0 |
| 06/03/2024 |
7.23
|
5,900 | 7.23 | 7.23 | 7.14 | 0 | 0 | 0 |
| 05/03/2024 |
7.23
|
14,108 | 7.32 | 7.32 | 7.14 | 0 | 0 | 0 |
| 04/03/2024 |
7.32
|
10,706 | 7.23 | 7.32 | 7.23 | 0 | 0 | 0 |
| 01/03/2024 |
7.32
|
603 | 7.32 | 7.32 | 7.23 | 0 | 0 | 0 |
| 29/02/2024 |
7.32
|
28,936 | 7.41 | 7.59 | 7.32 | 0 | 19,800 | -0.2 |
| 28/02/2024 |
7.32
|
99,583 | 7.23 | 7.41 | 7.23 | 0 | 0 | 0 |
| 27/02/2024 |
7.23
|
49,146 | 6.96 | 7.23 | 6.96 | 0 | 0 | 0 |
| 26/02/2024 |
6.96
|
9,300 | 6.87 | 6.96 | 6.79 | 0 | 0 | 0 |
| 23/02/2024 |
6.87
|
22,601 | 6.96 | 7.05 | 6.87 | 0 | 0 | 0 |
| 22/02/2024 |
7.05
|
3,900 | 6.96 | 7.05 | 6.96 | 0 | 0 | 0 |
| 21/02/2024 |
6.96
|
24,200 | 7.05 | 7.05 | 6.87 | 0 | 0 | 0 |
| 20/02/2024 |
7.05
|
5,100 | 7.05 | 7.05 | 6.96 | 0 | 0 | 0 |
| 19/02/2024 |
7.05
|
3,300 | 7.14 | 7.14 | 7.05 | 0 | 0 | 0 |
| 16/02/2024 |
7.05
|
8,800 | 7.05 | 7.05 | 6.96 | 0 | 0 | 0 |
| 15/02/2024 |
7.05
|
6,500 | 6.96 | 7.14 | 6.96 | 0 | 0 | 0 |
| 07/02/2024 |
6.96
|
23,600 | 6.87 | 7.05 | 6.87 | 100 | 0 | 0.0 |
| 06/02/2024 |
6.79
|
24,300 | 6.87 | 6.96 | 6.79 | 0 | 0 | 0 |
| 05/02/2024 |
6.87
|
10,300 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 02/02/2024 |
6.87
|
129,400 | 7.05 | 7.05 | 6.43 | 0 | 0 | 0 |
| 01/02/2024 |
7.05
|
1,315 | 6.96 | 7.05 | 6.96 | 0 | 0 | 0 |
| 31/01/2024 |
7.05
|
15,000 | 7.05 | 7.05 | 6.96 | 0 | 0 | 0 |
| 30/01/2024 |
6.96
|
16,100 | 7.05 | 7.14 | 6.96 | 0 | 0 | 0 |
| 29/01/2024 |
6.96
|
13,401 | 7.05 | 7.14 | 6.96 | 0 | 0 | 0 |
| 26/01/2024 |
6.96
|
3,500 | 7.05 | 7.05 | 6.96 | 0 | 0 | 0 |
| 25/01/2024 |
7.05
|
12,500 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
| 24/01/2024 |
7.05
|
1,700 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |