| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-05-07) |
0.25 | 3.65% | 84,200 | -14,900 | -0.1 |
6.79
7.19
6.86
|
|
2 tháng
(2025-04-08) |
0.68 | 10.59% | 129,700 | -14,900 | -0.1 |
6.42
7.19
6.86
|
|
3 tháng
(2025-03-10) |
0.01 | 0.14% | 289,700 | -14,750 | -0.1 |
6.42
7.20
6.86
|
|
6 tháng
(2024-12-09) |
0.49 | 7.41% | 1,085,400 | -10,450 | -0.1 |
6.42
7.39
6.86
|
|
12 tháng
(2024-06-11) |
-1.58 | -18.20% | 1,914,300 | -4,850 | -0.0 |
6.31
8.68
6.86
|
|
24 tháng
(2023-06-19) |
-3.55 | -33.33% | 3,326,000 | 12,450 | 0.2 |
6.31
11.15
6.86
|
|
36 tháng
(2022-06-22) |
-3.81 | -34.92% | 5,388,000 | -16,381 | -1.2 |
6.31
11.76
6.86
|
|
60 tháng
(2020-07-02) |
-3.53 | -33.19% | 13,292,920 | -22,891 | -1.2 |
6.31
16.83
6.86
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2025 |
6.86
|
300 | 7.10 | 7.10 | 6.86 | 0 | 0 | 0 |
| 05/06/2025 |
7.10
|
1,700 | 7.14 | 7.14 | 7.05 | 0 | 0 | 0 |
| 04/06/2025 |
7
|
3,900 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 03/06/2025 |
6.79
|
14,900 | 6.92 | 6.92 | 6.79 | 0 | 14,900 | -0.1 |
| 02/06/2025 |
7
|
2,000 | 6.80 | 7.27 | 6.80 | 0 | 0 | 0 |
| 30/05/2025 |
6.80
|
2,800 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 29/05/2025 |
7.10
|
2,000 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 28/05/2025 |
7.10
|
800 | 7.12 | 7.12 | 7 | 0 | 0 | 0 |
| 27/05/2025 |
7.12
|
7,800 | 7.19 | 7.20 | 7.12 | 0 | 0 | 0 |
| 26/05/2025 |
7.15
|
2,800 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 23/05/2025 |
7.10
|
900 | 6.79 | 7.10 | 6.79 | 0 | 0 | 0 |
| 22/05/2025 |
7.10
|
2,700 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 21/05/2025 |
7.10
|
200 | 7.19 | 7.19 | 7.10 | 0 | 0 | 0 |
| 20/05/2025 |
7.19
|
1,800 | 6.75 | 7.19 | 6.75 | 0 | 0 | 0 |
| 19/05/2025 |
7.10
|
2,900 | 7.05 | 7.10 | 7.05 | 0 | 0 | 0 |
| 16/05/2025 |
7.10
|
200 | 7.06 | 7.10 | 7.06 | 0 | 0 | 0 |
| 15/05/2025 |
7.10
|
4,400 | 7.05 | 7.10 | 7.05 | 0 | 0 | 0 |
| 14/05/2025 |
7.05
|
5,600 | 7.02 | 7.10 | 7.02 | 0 | 0 | 0 |
| 13/05/2025 |
7.10
|
12,300 | 7.09 | 7.20 | 7 | 0 | 0 | 0 |
| 12/05/2025 |
7.10
|
3,700 | 7.10 | 7.10 | 7.01 | 0 | 0 | 0 |
| 09/05/2025 |
7.10
|
2,600 | 7.09 | 7.10 | 7.05 | 0 | 0 | 0 |
| 08/05/2025 |
7.09
|
2,100 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
| 07/05/2025 |
6.85
|
6,100 | 7.05 | 7.30 | 6.85 | 0 | 0 | 0 |
| 06/05/2025 |
7
|
9,100 | 6.97 | 7.10 | 6.66 | 0 | 0 | 0 |
| 05/05/2025 |
6.98
|
500 | 7.01 | 7.05 | 6.98 | 0 | 0 | 0 |
| 29/04/2025 |
6.90
|
200 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 28/04/2025 |
6.62
|
200 | 6.95 | 6.95 | 6.62 | 0 | 0 | 0 |
| 25/04/2025 |
6.95
|
700 | 6.90 | 6.95 | 6.63 | 0 | 0 | 0 |
| 24/04/2025 |
6.90
|
900 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 23/04/2025 |
6.80
|
500 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 22/04/2025 |
6.98
|
2,100 | 6.63 | 6.98 | 6.63 | 0 | 0 | 0 |
| 21/04/2025 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 18/04/2025 |
6.99
|
5,400 | 6.86 | 7 | 6.68 | 0 | 0 | 0 |
| 17/04/2025 |
6.86
|
4,600 | 6.91 | 6.91 | 6.85 | 0 | 0 | 0 |
| 16/04/2025 |
6.91
|
2,400 | 6.79 | 6.91 | 6.79 | 0 | 0 | 0 |
| 15/04/2025 |
6.46
|
800 | 6.86 | 6.86 | 6.44 | 0 | 0 | 0 |
| 14/04/2025 |
6.91
|
3,900 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 11/04/2025 |
6.90
|
3,200 | 7.24 | 7.24 | 6.90 | 0 | 0 | 0 |
| 10/04/2025 |
6.86
|
3,300 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
| 09/04/2025 |
6.42
|
1,200 | 6.42 | 6.42 | 5.99 | 0 | 0 | 0 |
| 08/04/2025 |
6.42
|
6,500 | 6.90 | 6.90 | 6.42 | 0 | 0 | 0 |
| 04/04/2025 |
6.90
|
2,100 | 6.75 | 6.90 | 6.51 | 0 | 0 | 0 |
| 03/04/2025 |
7
|
4,300 | 6.60 | 7.09 | 6.60 | 0 | 0 | 0 |
| 02/04/2025 |
7.09
|
25,400 | 7 | 7.09 | 6.99 | 0 | 0 | 0 |
| 01/04/2025 |
6.86
|
900 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
| 31/03/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 28/03/2025 |
7
|
22,200 | 6.88 | 7 | 6.88 | 200 | 0 | 0.0 |
| 27/03/2025 |
6.87
|
9,800 | 7 | 7.05 | 6.87 | 0 | 0 | 0 |
| 26/03/2025 |
7
|
3,800 | 7 | 7 | 6.87 | 0 | 0 | 0 |
| 25/03/2025 |
7.06
|
1,300 | 7.08 | 7.08 | 7.06 | 0 | 0 | 0 |
| 24/03/2025 |
7.09
|
1,900 | 7 | 7.09 | 6.72 | 0 | 0 | 0 |
| 21/03/2025 |
7
|
10,900 | 6.90 | 7.05 | 6.90 | 0 | 0 | 0 |
| 20/03/2025 |
7
|
2,800 | 7.03 | 7.05 | 7 | 0 | 50 | 0 |
| 19/03/2025 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 18/03/2025 |
7.03
|
10,400 | 7.50 | 7.50 | 6.71 | 0 | 0 | 0 |
| 17/03/2025 |
7.03
|
15,600 | 7.05 | 7.05 | 7 | 0 | 0 | 0 |
| 14/03/2025 |
7.05
|
1,600 | 7.25 | 7.25 | 7.05 | 0 | 0 | 0 |
| 13/03/2025 |
7
|
17,100 | 7.25 | 7.30 | 7 | 0 | 0 | 0 |
| 12/03/2025 |
7.20
|
9,100 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 11/03/2025 |
7
|
14,100 | 7.07 | 7.20 | 7 | 0 | 0 | 0 |
| 10/03/2025 |
7.09
|
6,700 | 7 | 7.09 | 7 | 0 | 0 | 0 |
| 07/03/2025 |
7
|
8,200 | 7 | 7.20 | 6.90 | 0 | 100 | -0.0 |
| 06/03/2025 |
6.90
|
8,600 | 6.80 | 7.05 | 6.80 | 0 | 0 | 0 |
| 05/03/2025 |
7
|
700 | 7 | 7 | 7 | 0 | 0 | 0 |
| 04/03/2025 |
7
|
108,300 | 7.05 | 7.05 | 7 | 0 | 0 | 0 |
| 03/03/2025 |
7.05
|
31,100 | 7.05 | 7.10 | 7 | 0 | 0 | 0 |
| 28/02/2025 |
7.05
|
6,800 | 6.71 | 7.10 | 6.71 | 4,500 | 0 | 0.0 |
| 27/02/2025 |
6.99
|
700 | 6.90 | 6.99 | 6.90 | 0 | 0 | 0 |
| 26/02/2025 |
7
|
2,000 | 6.90 | 7 | 6.85 | 0 | 0 | 0 |
| 25/02/2025 |
6.83
|
2,300 | 6.90 | 7.20 | 6.83 | 0 | 0 | 0 |
| 24/02/2025 |
6.90
|
2,600 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 21/02/2025 |
6.90
|
3,600 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 20/02/2025 |
6.95
|
500 | 6.95 | 6.95 | 6.95 | 0 | 200 | -0.0 |
| 19/02/2025 |
6.95
|
3,400 | 6.89 | 6.97 | 6.89 | 0 | 0 | 0 |
| 18/02/2025 |
6.89
|
8,600 | 7.02 | 7.10 | 6.89 | 0 | 0 | 0 |
| 17/02/2025 |
7.02
|
5,900 | 7.25 | 7.25 | 7 | 0 | 0 | 0 |
| 14/02/2025 |
7.26
|
600 | 7.27 | 7.27 | 7.26 | 0 | 0 | 0 |
| 13/02/2025 |
7
|
8,100 | 7.01 | 7.01 | 6.70 | 0 | 0 | 0 |
| 12/02/2025 |
7.01
|
200 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 11/02/2025 |
7.01
|
1,100 | 7 | 7.01 | 7 | 0 | 0 | 0 |
| 10/02/2025 |
7
|
5,800 | 7 | 7 | 7 | 0 | 0 | 0 |
| 07/02/2025 |
7
|
3,200 | 7.20 | 7.20 | 6.85 | 0 | 0 | 0 |
| 06/02/2025 |
6.90
|
3,700 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 05/02/2025 |
7
|
1,500 | 7.07 | 7.07 | 6.76 | 0 | 0 | 0 |
| 04/02/2025 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 03/02/2025 |
7.07
|
3,400 | 7.07 | 7.07 | 6.70 | 0 | 0 | 0 |
| 24/01/2025 |
7.07
|
100 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 23/01/2025 |
7.07
|
2,500 | 6.63 | 7.07 | 6.63 | 0 | 0 | 0 |
| 22/01/2025 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 21/01/2025 |
6.66
|
2,200 | 6.80 | 6.80 | 6.66 | 0 | 0 | 0 |
| 20/01/2025 |
7
|
16,300 | 7 | 7.05 | 7 | 0 | 0 | 0 |
| 17/01/2025 |
6.82
|
3,000 | 6.90 | 6.90 | 6.82 | 0 | 0 | 0 |
| 16/01/2025 |
6.85
|
800 | 7 | 7 | 6.81 | 0 | 0 | 0 |
| 15/01/2025 |
7
|
400 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 14/01/2025 |
7.10
|
1,400 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 13/01/2025 |
7
|
2,700 | 7 | 7 | 7 | 0 | 0 | 0 |
| 10/01/2025 |
7
|
2,900 | 7.21 | 7.21 | 7 | 0 | 0 | 0 |
| 09/01/2025 |
7.21
|
8,100 | 7.20 | 7.21 | 7.20 | 0 | 0 | 0 |
| 08/01/2025 |
7.20
|
218,500 | 7.05 | 7.30 | 7.05 | 0 | 0 | 0 |
| 07/01/2025 |
7.10
|
63,800 | 7 | 7.29 | 7 | 0 | 0 | 0 |