| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-06-09) |
0.10 | 1.27% | 2,153,900 | 0 | 0 |
7.80
8.20
8.20
|
|
2 tháng
(2025-05-09) |
0.50 | 6.67% | 4,928,600 | 27,200 | 0.0 |
7.30
8.20
8.20
|
|
3 tháng
(2025-04-09) |
1.80 | 29.03% | 6,684,300 | 27,500 | 0.0 |
6.20
8.20
8.20
|
|
6 tháng
(2025-01-09) |
0 | 0% | 15,670,960 | 459,800 | 3.2 |
6.20
9.30
8.20
|
|
12 tháng
(2024-07-15) |
-1.80 | -18.37% | 28,884,115 | 1,372,537 | 11.0 |
6.20
9.80
8.20
|
|
24 tháng
(2023-07-19) |
-3.80 | -32.20% | 113,199,456 | 1,330,337 | 10.7 |
6.20
16.50
8.20
|
|
36 tháng
(2023-05-30) |
-5.60 | -41.18% | 120,363,447 | 1,357,437 | 11.0 |
6.20
16.50
8.20
|
|
60 tháng
(2023-05-30) |
-5.60 | -41.18% | 120,363,447 | 1,357,437 | 11.0 |
6.20
16.50
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/07/2025 |
8.60
|
486,200 | 8.20 | 8.60 | 8.20 | 0 | 0 | 0 |
| 08/07/2025 |
8.20
|
178,400 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 07/07/2025 |
8
|
88,400 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 04/07/2025 |
8
|
115,500 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 03/07/2025 |
8
|
152,600 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 02/07/2025 |
8.10
|
221,100 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
| 01/07/2025 |
7.90
|
35,100 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 30/06/2025 |
8
|
48,100 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 27/06/2025 |
7.80
|
73,100 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 26/06/2025 |
7.90
|
35,200 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 25/06/2025 |
7.80
|
30,700 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 24/06/2025 |
7.80
|
105,100 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
| 23/06/2025 |
7.80
|
35,400 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 20/06/2025 |
8
|
70,500 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 19/06/2025 |
7.80
|
45,600 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 18/06/2025 |
7.90
|
62,800 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 17/06/2025 |
7.90
|
89,200 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 16/06/2025 |
8
|
96,400 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
| 13/06/2025 |
7.80
|
222,800 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 12/06/2025 |
8
|
93,300 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 11/06/2025 |
8.10
|
315,200 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 10/06/2025 |
7.90
|
49,800 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 09/06/2025 |
7.90
|
168,000 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
| 06/06/2025 |
7.80
|
73,600 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 05/06/2025 |
7.90
|
123,700 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 04/06/2025 |
8
|
94,300 | 8.10 | 8.10 | 7.90 | 100 | 0 | 0.0 |
| 03/06/2025 |
8.10
|
226,500 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 02/06/2025 |
7.90
|
84,900 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 30/05/2025 |
7.80
|
214,700 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
| 29/05/2025 |
7.90
|
49,100 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 28/05/2025 |
8
|
186,400 | 7.70 | 8.10 | 7.70 | 0 | 0 | 0 |
| 27/05/2025 |
7.70
|
230,700 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 26/05/2025 |
7.50
|
73,300 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 23/05/2025 |
7.30
|
53,400 | 7.30 | 7.50 | 7.30 | 100 | 0 | 0 |
| 22/05/2025 |
7.30
|
127,900 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 21/05/2025 |
7.50
|
81,500 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 20/05/2025 |
7.60
|
88,800 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 19/05/2025 |
7.50
|
88,500 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 16/05/2025 |
7.60
|
77,200 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 15/05/2025 |
7.80
|
124,000 | 7.70 | 7.90 | 7.50 | 0 | 0 | 0 |
| 14/05/2025 |
7.60
|
231,000 | 7.60 | 7.70 | 7.30 | 0 | 0 | 0 |
| 13/05/2025 |
7.60
|
82,200 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 12/05/2025 |
7.50
|
250,800 | 7.50 | 7.50 | 7.30 | 2,000 | 0 | 0 |
| 09/05/2025 |
7.50
|
212,200 | 7.50 | 7.70 | 7.40 | 25,000 | 0 | 0 |
| 08/05/2025 |
7.50
|
41,200 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 07/05/2025 |
7.30
|
49,900 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 06/05/2025 |
7.50
|
71,300 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 05/05/2025 |
7.50
|
59,300 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 29/04/2025 |
7.40
|
31,000 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 28/04/2025 |
7.40
|
48,100 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 25/04/2025 |
7.40
|
110,700 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
| 24/04/2025 |
7.30
|
102,300 | 7.30 | 7.40 | 7.20 | 100 | 0 | 0.0 |
| 23/04/2025 |
7.20
|
128,100 | 7 | 7.30 | 7 | 100 | 0 | 0.0 |
| 22/04/2025 |
7
|
145,000 | 7.10 | 7.20 | 6.70 | 0 | 0 | 0 |
| 21/04/2025 |
7.20
|
99,200 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 18/04/2025 |
7.20
|
140,700 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 17/04/2025 |
7.20
|
16,600 | 7.20 | 7.20 | 7 | 100 | 0 | 0.0 |
| 16/04/2025 |
7.20
|
38,800 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 15/04/2025 |
7.30
|
124,500 | 7.20 | 7.40 | 7 | 0 | 0 | 0 |
| 14/04/2025 |
7.30
|
69,900 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 11/04/2025 |
7.30
|
254,500 | 7.30 | 7.70 | 7.10 | 0 | 0 | 0 |
| 10/04/2025 |
7.20
|
11,500 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 09/04/2025 |
6.20
|
213,100 | 6 | 6.50 | 5.90 | 0 | 0 | 0 |
| 08/04/2025 |
6.30
|
370,700 | 7.20 | 7.20 | 6.20 | 0 | 0 | 0 |
| 04/04/2025 |
7.40
|
379,700 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
| 03/04/2025 |
7.60
|
586,700 | 8.70 | 8.70 | 7.50 | 0 | 0 | 0 |
| 02/04/2025 |
8.80
|
34,300 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 01/04/2025 |
8.70
|
71,700 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 31/03/2025 |
8.70
|
67,500 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
| 28/03/2025 |
8.90
|
127,800 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 27/03/2025 |
8.80
|
128,200 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 26/03/2025 |
8.90
|
92,200 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 25/03/2025 |
8.90
|
383,900 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 24/03/2025 |
9.10
|
100,600 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 21/03/2025 |
9.10
|
91,400 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 20/03/2025 |
9.10
|
182,700 | 9.10 | 9.30 | 9 | 0 | 0 | 0 |
| 19/03/2025 |
9.10
|
145,500 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 18/03/2025 |
9.10
|
242,700 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 17/03/2025 |
9
|
203,500 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
| 14/03/2025 |
8.80
|
82,800 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 13/03/2025 |
8.80
|
161,700 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 12/03/2025 |
9
|
81,900 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 11/03/2025 |
9
|
160,400 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 10/03/2025 |
9
|
182,400 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 07/03/2025 |
9
|
241,000 | 9.10 | 9.30 | 8.90 | 0 | 0 | 0 |
| 06/03/2025 |
9.10
|
351,800 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 05/03/2025 |
8.80
|
199,700 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 04/03/2025 |
9
|
380,800 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
| 03/03/2025 |
9.30
|
213,300 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
| 28/02/2025 |
9.20
|
152,200 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 |
| 27/02/2025 |
9.30
|
328,600 | 9.40 | 9.50 | 9 | 0 | 0 | 0 |
| 26/02/2025 |
9.30
|
311,500 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 25/02/2025 |
9.20
|
616,700 | 8.90 | 9.30 | 8.80 | 0 | 0 | 0 |
| 24/02/2025 |
8.80
|
151,100 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 21/02/2025 |
8.80
|
119,000 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 20/02/2025 |
8.90
|
101,100 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 19/02/2025 |
8.80
|
41,500 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 18/02/2025 |
8.80
|
39,100 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 17/02/2025 |
9
|
143,400 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
| 14/02/2025 |
8.70
|
66,800 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 13/02/2025 |
8.70
|
29,500 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |