| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-12) |
-0.10 | -1.38% | 106,700 | -2,100 | -0.0 |
7
7.67
7.12
|
|
2 tháng
(2025-10-13) |
-0.37 | -4.93% | 295,300 | -57,700 | -0.4 |
6.90
7.67
7.12
|
|
3 tháng
(2025-09-15) |
-0.36 | -4.81% | 382,300 | -36,300 | -0.2 |
6.90
7.74
7.12
|
|
6 tháng
(2025-06-16) |
-0.67 | -8.59% | 938,700 | -35,500 | -0.2 |
6.90
8.19
7.12
|
|
12 tháng
(2024-12-17) |
-2.06 | -22.42% | 1,862,900 | 2,837,867 | 22.5 |
6.90
9.19
7.12
|
|
24 tháng
(2023-12-25) |
-2.42 | -25.34% | 4,935,800 | 2,697,874 | 21.3 |
6.90
10
7.12
|
|
36 tháng
(2022-12-28) |
-2.47 | -25.73% | 10,047,200 | 2,708,804 | 21.6 |
6.90
10.50
7.12
|
|
60 tháng
(2021-01-07) |
-8.27 | -53.70% | 82,694,300 | 3,006,104 | 25.7 |
6.32
18.15
7.12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2025 |
7.12
|
500 | 7.12 | 7.12 | 7.12 | 0 | 500 | -0.0 |
| 11/12/2025 |
7.13
|
400 | 7.01 | 7.13 | 7.01 | 0 | 300 | -0.0 |
| 10/12/2025 |
7
|
300 | 7.11 | 7.11 | 7 | 0 | 0 | 0 |
| 09/12/2025 |
7.14
|
1,600 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 08/12/2025 |
7.14
|
5,500 | 7.14 | 7.14 | 7 | 0 | 0 | 0 |
| 05/12/2025 |
7.14
|
200 | 7.27 | 7.27 | 7.14 | 0 | 0 | 0 |
| 04/12/2025 |
7.29
|
23,500 | 7.16 | 7.29 | 7 | 0 | 22,000 | -0.2 |
| 03/12/2025 |
7.16
|
4,000 | 7.15 | 7.16 | 7.15 | 0 | 0 | 0 |
| 02/12/2025 |
7.16
|
300 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 01/12/2025 |
7.16
|
2,200 | 7.16 | 7.16 | 7.13 | 0 | 0 | 0 |
| 28/11/2025 |
7.16
|
7,700 | 7.20 | 7.48 | 7.15 | 0 | 0 | 0 |
| 27/11/2025 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 26/11/2025 |
7.67
|
36,700 | 7.10 | 7.67 | 7.09 | 22,000 | 0 | 0.2 |
| 25/11/2025 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 24/11/2025 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 21/11/2025 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 20/11/2025 |
7.17
|
5,700 | 7.16 | 7.17 | 7.16 | 0 | 2,900 | -0.0 |
| 19/11/2025 |
7.15
|
1,600 | 7.20 | 7.20 | 7.15 | 0 | 0 | 0 |
| 18/11/2025 |
7.22
|
5,600 | 7.22 | 7.24 | 7.22 | 0 | 0 | 0 |
| 17/11/2025 |
7.21
|
9,700 | 7 | 7.25 | 6.71 | 1,000 | 0 | 0.0 |
| 14/11/2025 |
7.21
|
1,100 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 13/11/2025 |
7.21
|
100 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 12/11/2025 |
7.23
|
500 | 6.90 | 7.23 | 6.90 | 100 | 0 | 0.0 |
| 11/11/2025 |
7.24
|
300 | 7 | 7.24 | 7 | 0 | 0 | 0 |
| 10/11/2025 |
7.03
|
5,700 | 7.24 | 7.24 | 6.96 | 0 | 3,600 | -0.0 |
| 07/11/2025 |
7.24
|
2,500 | 7.24 | 7.24 | 7.20 | 0 | 0 | 0 |
| 06/11/2025 |
7.24
|
200 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 05/11/2025 |
7.12
|
500 | 7.12 | 7.12 | 7.12 | 500 | 0 | 0.0 |
| 04/11/2025 |
7.12
|
500 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 03/11/2025 |
7.20
|
4,400 | 7.22 | 7.24 | 7.20 | 400 | 2,900 | -0.0 |
| 31/10/2025 |
7.20
|
14,100 | 7.10 | 7.20 | 7.10 | 300 | 9,600 | -0.1 |
| 30/10/2025 |
7.12
|
2,500 | 7.02 | 7.12 | 7.02 | 400 | 0 | 0.0 |
| 29/10/2025 |
7.12
|
2,500 | 7.11 | 7.12 | 7.02 | 0 | 0 | 0 |
| 28/10/2025 |
7.12
|
18,400 | 6.63 | 7.12 | 6.61 | 0 | 6,800 | -0.0 |
| 27/10/2025 |
6.90
|
9,300 | 6.91 | 7 | 6.90 | 0 | 500 | -0.0 |
| 24/10/2025 |
7.10
|
42,900 | 7.10 | 7.10 | 7 | 0 | 20,100 | -0.1 |
| 23/10/2025 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 22/10/2025 |
7.17
|
2,100 | 7.18 | 7.18 | 7.17 | 0 | 2,000 | -0.0 |
| 21/10/2025 |
7.20
|
49,600 | 7.15 | 7.20 | 7.06 | 0 | 300 | -0.0 |
| 20/10/2025 |
7.10
|
1,500 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 17/10/2025 |
7.17
|
1,600 | 7.20 | 7.60 | 7.15 | 0 | 0 | 0 |
| 16/10/2025 |
7.20
|
7,500 | 7.20 | 7.34 | 7.15 | 0 | 5,000 | -0.0 |
| 15/10/2025 |
7.20
|
7,400 | 7.35 | 7.40 | 7.04 | 300 | 0 | 0.0 |
| 14/10/2025 |
7.50
|
4,000 | 7.50 | 7.50 | 7.50 | 0 | 3,800 | -0.0 |
| 13/10/2025 |
7.50
|
11,100 | 7.50 | 7.50 | 7.38 | 0 | 2,900 | -0.0 |
| 10/10/2025 |
7.50
|
3,300 | 7.37 | 7.50 | 7.37 | 900 | 0 | 0.0 |
| 09/10/2025 |
7.70
|
400 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 08/10/2025 |
7.60
|
21,200 | 7.41 | 7.80 | 7.41 | 20,000 | 0 | 0.2 |
| 07/10/2025 |
7.40
|
1,400 | 7.57 | 7.65 | 7.40 | 0 | 0 | 0 |
| 06/10/2025 |
7.57
|
1,000 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 03/10/2025 |
7.63
|
8,400 | 7.45 | 7.63 | 7.35 | 0 | 0 | 0 |
| 02/10/2025 |
7.50
|
4,000 | 7.45 | 7.50 | 7.45 | 0 | 0 | 0 |
| 01/10/2025 |
7.50
|
1,900 | 7.21 | 7.50 | 7.20 | 0 | 1,100 | -0.0 |
| 30/09/2025 |
7.49
|
100 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 29/09/2025 |
7.41
|
10,000 | 7.45 | 7.45 | 7.41 | 0 | 0 | 0 |
| 26/09/2025 |
7.65
|
100 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 25/09/2025 |
7.66
|
2,300 | 7.48 | 7.66 | 7.36 | 100 | 0 | 0.0 |
| 24/09/2025 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 23/09/2025 |
7.48
|
2,000 | 7.49 | 7.49 | 7.48 | 0 | 0 | 0 |
| 22/09/2025 |
7.48
|
3,300 | 7.60 | 7.60 | 7.47 | 1,500 | 0 | 0.0 |
| 19/09/2025 |
7.74
|
400 | 7.50 | 7.74 | 7.50 | 0 | 0 | 0 |
| 18/09/2025 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 17/09/2025 |
7.47
|
19,300 | 7.75 | 7.75 | 7.45 | 100 | 700 | -0.0 |
| 16/09/2025 |
7.47
|
3,400 | 7.49 | 7.50 | 7.47 | 0 | 0 | 0 |
| 15/09/2025 |
7.49
|
4,500 | 7.37 | 7.77 | 7.37 | 600 | 0 | 0.0 |
| 12/09/2025 |
7.79
|
5,200 | 7.41 | 7.79 | 7.41 | 0 | 0 | 0 |
| 11/09/2025 |
7.50
|
3,000 | 7.50 | 7.50 | 7.50 | 300 | 0 | 0.0 |
| 10/09/2025 |
7.50
|
1,300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 09/09/2025 |
7.50
|
1,700 | 7.49 | 7.50 | 7.49 | 0 | 0 | 0 |
| 08/09/2025 |
7.50
|
7,800 | 7.65 | 7.65 | 7.50 | 0 | 300 | -0.0 |
| 05/09/2025 |
7.60
|
1,500 | 7.59 | 7.60 | 7.58 | 0 | 300 | -0.0 |
| 04/09/2025 |
7.50
|
7,500 | 7.50 | 7.54 | 7.50 | 1,300 | 0 | 0.0 |
| 03/09/2025 |
7.65
|
8,100 | 7.55 | 7.65 | 7.52 | 0 | 7,000 | -0.1 |
| 29/08/2025 |
7.60
|
9,800 | 7.65 | 7.65 | 7.60 | 3,900 | 2,000 | 0.0 |
| 28/08/2025 |
7.65
|
3,800 | 7.65 | 8 | 7.65 | 300 | 0 | 0 |
| 27/08/2025 |
7.65
|
4,900 | 7.73 | 7.73 | 7.37 | 0 | 0 | 0 |
| 26/08/2025 |
7.38
|
3,600 | 7.52 | 7.66 | 7.38 | 0 | 0 | 0 |
| 25/08/2025 |
7.50
|
3,700 | 7.70 | 7.79 | 7.50 | 100 | 0 | 0.0 |
| 22/08/2025 |
7.80
|
4,100 | 7.50 | 7.80 | 7.50 | 0 | 200 | -0.0 |
| 21/08/2025 |
7.92
|
7,200 | 7.70 | 7.92 | 7.61 | 0 | 100 | -0.0 |
| 20/08/2025 |
7.70
|
7,100 | 7.77 | 7.77 | 7.66 | 0 | 100 | -0.0 |
| 19/08/2025 |
7.77
|
13,500 | 7.75 | 7.95 | 7.73 | 0 | 1,100 | -0.0 |
| 18/08/2025 |
7.73
|
8,900 | 7.80 | 7.83 | 7.73 | 0 | 500 | -0.0 |
| 15/08/2025 |
7.76
|
30,000 | 7.85 | 7.85 | 7.76 | 0 | 0 | 0 |
| 14/08/2025 |
7.85
|
19,500 | 7.73 | 7.85 | 7.71 | 0 | 0 | 0 |
| 13/08/2025 |
7.72
|
16,200 | 7.78 | 7.85 | 7.70 | 1,000 | 0 | 0.0 |
| 12/08/2025 |
7.78
|
22,700 | 7.66 | 7.80 | 7.66 | 0 | 0 | 0 |
| 11/08/2025 |
7.66
|
31,400 | 7.66 | 7.80 | 7.65 | 900 | 100 | 0.0 |
| 08/08/2025 |
7.65
|
29,600 | 7.65 | 7.70 | 7.65 | 300 | 0 | 0.0 |
| 07/08/2025 |
7.65
|
10,800 | 7.75 | 7.75 | 7.65 | 4,400 | 0 | 0.0 |
| 06/08/2025 |
7.75
|
2,700 | 7.73 | 7.75 | 7.73 | 0 | 0 | 0 |
| 05/08/2025 |
7.73
|
10,000 | 7.68 | 7.75 | 7.66 | 0 | 100 | -0.0 |
| 04/08/2025 |
7.66
|
21,100 | 7.62 | 8.20 | 7.62 | 0 | 0 | 0 |
| 01/08/2025 |
7.86
|
14,800 | 7.68 | 7.88 | 7.66 | 0 | 100 | -0.0 |
| 31/07/2025 |
7.80
|
9,500 | 7.80 | 8.17 | 7.63 | 200 | 2,300 | -0.0 |
| 30/07/2025 |
7.80
|
7,300 | 7.61 | 7.80 | 7.61 | 0 | 0 | 0 |
| 29/07/2025 |
7.80
|
12,900 | 7.90 | 7.90 | 7.80 | 300 | 0 | 0.0 |
| 28/07/2025 |
7.85
|
18,700 | 7.85 | 7.90 | 7.80 | 300 | 0 | 0.0 |
| 25/07/2025 |
7.83
|
11,100 | 8 | 8 | 7.80 | 3,500 | 100 | 0.0 |
| 24/07/2025 |
8.19
|
17,600 | 7.78 | 8.20 | 7.68 | 0 | 0 | 0 |