| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-06-24) |
0.94 | 13.06% | 38,824,700 | 683,900 | 4.1 |
7.20
8.34
8.34
|
|
2 tháng
(2025-05-26) |
0.69 | 9.26% | 56,865,100 | 7,000 | -0.8 |
7.03
8.34
8.34
|
|
3 tháng
(2025-04-25) |
1.38 | 20.41% | 67,968,100 | 517,650 | -1.0 |
6.70
8.34
8.34
|
|
6 tháng
(2025-02-03) |
0.30 | 3.83% | 118,058,700 | 1,277,361 | 3.7 |
5.89
8.43
8.34
|
|
12 tháng
(2024-07-29) |
-1.67 | -17.02% | 202,305,200 | 550,808 | -2.8 |
5.89
9.81
8.34
|
|
24 tháng
(2023-08-04) |
-2.41 | -22.81% | 987,178,300 | 9,601,220 | 101.2 |
5.89
12.14
8.34
|
|
36 tháng
(2022-08-09) |
-5.28 | -39.32% | 1,991,979,000 | 10,291,405 | 110.5 |
5.89
14.31
8.34
|
|
60 tháng
(2020-08-19) |
4.45 | 120.59% | 4,113,607,220 | 11,165,545 | 108.7 |
3.67
20.90
8.34
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2025 |
8.34
|
2,187,500 | 8.28 | 8.40 | 8.25 | 143,400 | 85,000 | 0.5 |
| 23/07/2025 |
8.14
|
1,328,100 | 8.18 | 8.25 | 8.10 | 124,700 | 155,400 | -0.2 |
| 22/07/2025 |
8.18
|
1,635,800 | 8.03 | 8.20 | 8.03 | 467,800 | 54,000 | 3.4 |
| 21/07/2025 |
8.06
|
1,706,500 | 8.15 | 8.28 | 8.06 | 108,800 | 93,500 | 0.1 |
| 18/07/2025 |
8.17
|
1,987,800 | 8.26 | 8.30 | 8.10 | 112,100 | 139,200 | -0.2 |
| 17/07/2025 |
8.22
|
2,915,700 | 8.10 | 8.31 | 8.10 | 236,200 | 74,800 | 1.3 |
| 16/07/2025 |
8.07
|
1,535,200 | 7.90 | 8.10 | 7.83 | 134,200 | 97,300 | 0.3 |
| 15/07/2025 |
7.91
|
3,416,400 | 7.96 | 8.13 | 7.90 | 114,000 | 93,500 | 0.2 |
| 14/07/2025 |
7.89
|
2,177,400 | 7.85 | 7.97 | 7.80 | 49,300 | 129,400 | -0.6 |
| 11/07/2025 |
7.84
|
2,479,600 | 7.76 | 7.89 | 7.73 | 232,100 | 83,200 | 0 |
| 10/07/2025 |
7.72
|
2,133,500 | 7.65 | 7.76 | 7.60 | 149,600 | 163,500 | 0 |
| 09/07/2025 |
7.59
|
1,436,500 | 7.60 | 7.65 | 7.55 | 100,500 | 46,200 | 0 |
| 08/07/2025 |
7.59
|
1,810,700 | 7.58 | 7.62 | 7.48 | 13,500 | 65,500 | -0.4 |
| 07/07/2025 |
7.49
|
1,331,300 | 7.46 | 7.52 | 7.41 | 0 | 167,700 | -1.3 |
| 04/07/2025 |
7.40
|
1,116,900 | 7.51 | 7.54 | 7.37 | 0 | 4,200 | -0.0 |
| 03/07/2025 |
7.45
|
1,852,900 | 7.60 | 7.65 | 7.40 | 17,300 | 55,300 | -0.3 |
| 02/07/2025 |
7.68
|
3,420,500 | 7.36 | 7.74 | 7.34 | 441,700 | 46,600 | 3.0 |
| 01/07/2025 |
7.33
|
1,105,200 | 7.59 | 7.59 | 7.33 | 4,200 | 71,900 | -0.5 |
| 30/06/2025 |
7.47
|
1,214,500 | 7.34 | 7.55 | 7.34 | 52,800 | 5,000 | 0.4 |
| 27/06/2025 |
7.34
|
1,341,700 | 7.25 | 7.61 | 7.20 | 12,400 | 53,700 | -0.3 |
| 26/06/2025 |
7.25
|
999,700 | 7.23 | 7.33 | 7.17 | 71,900 | 67,100 | 0.0 |
| 25/06/2025 |
7.22
|
614,900 | 7.26 | 7.26 | 7.19 | 0 | 45,500 | -0.3 |
| 24/06/2025 |
7.20
|
1,263,900 | 7.21 | 7.31 | 7.18 | 0 | 46,700 | -0.3 |
| 23/06/2025 |
7.17
|
438,000 | 7.28 | 7.28 | 7.15 | 0 | 123,600 | -0.9 |
| 20/06/2025 |
7.34
|
1,574,200 | 7.07 | 7.39 | 7.04 | 83,900 | 123,500 | -0.3 |
| 19/06/2025 |
7.07
|
440,700 | 7.11 | 7.11 | 7.02 | 5,000 | 121,100 | -0.8 |
| 18/06/2025 |
7.12
|
1,044,400 | 7.17 | 7.19 | 7.09 | 24,500 | 60,400 | -0.3 |
| 17/06/2025 |
7.14
|
381,000 | 7.19 | 7.21 | 7.13 | 80,500 | 3,800 | 0.5 |
| 16/06/2025 |
7.14
|
465,300 | 7.01 | 7.15 | 7.01 | 96,900 | 700 | 0.7 |
| 13/06/2025 |
7.03
|
748,400 | 7.09 | 7.13 | 6.99 | 4,000 | 177,200 | -1.2 |
| 12/06/2025 |
7.13
|
514,600 | 7.10 | 7.14 | 7.07 | 98,400 | 16,500 | 0.6 |
| 11/06/2025 |
7.03
|
574,900 | 7.10 | 7.10 | 7 | 0 | 21,200 | -0.1 |
| 10/06/2025 |
7.07
|
683,100 | 7.08 | 7.15 | 7.07 | 1,500 | 61,400 | -0.4 |
| 09/06/2025 |
7.11
|
799,600 | 7.32 | 7.32 | 7.10 | 0 | 160,000 | -1.2 |
| 06/06/2025 |
7.32
|
728,800 | 7.45 | 7.45 | 7.31 | 0 | 209,600 | -1.5 |
| 05/06/2025 |
7.45
|
1,012,600 | 7.38 | 7.49 | 7.37 | 94,200 | 14,700 | 0.6 |
| 04/06/2025 |
7.36
|
897,700 | 7.34 | 7.39 | 7.32 | 81,900 | 8,800 | 0.5 |
| 03/06/2025 |
7.34
|
805,900 | 7.42 | 7.42 | 7.30 | 2,700 | 44,000 | -0.3 |
| 02/06/2025 |
7.31
|
655,000 | 7.28 | 7.32 | 7.22 | 42,500 | 13,000 | 0.2 |
| 30/05/2025 |
7.27
|
837,300 | 7.41 | 7.41 | 7.21 | 56,200 | 51,800 | 0.0 |
| 29/05/2025 |
7.42
|
398,500 | 7.47 | 7.53 | 7.41 | 39,200 | 25,600 | 0.1 |
| 28/05/2025 |
7.45
|
1,032,400 | 7.55 | 7.59 | 7.45 | 24,700 | 80,800 | -0.4 |
| 27/05/2025 |
7.54
|
1,558,400 | 7.55 | 7.58 | 7.49 | 0 | 183,600 | -1.4 |
| 26/05/2025 |
7.45
|
2,449,600 | 6.99 | 7.45 | 6.85 | 246,100 | 157,800 | 0.6 |
| 23/05/2025 |
6.97
|
781,000 | 7.02 | 7.05 | 6.94 | 0 | 149,300 | -1.0 |
| 22/05/2025 |
7.01
|
469,900 | 7.02 | 7.10 | 7.01 | 5,000 | 24,200 | 0 |
| 21/05/2025 |
7.06
|
478,200 | 7.10 | 7.13 | 7.02 | 12,100 | 42,500 | -0.2 |
| 20/05/2025 |
7.09
|
655,800 | 7.07 | 7.15 | 7.03 | 37,900 | 33,800 | 0.0 |
| 19/05/2025 |
7.06
|
583,100 | 7.02 | 7.12 | 7.02 | 43,000 | 30,100 | 0 |
| 16/05/2025 |
7.12
|
450,100 | 7.14 | 7.20 | 7.12 | 8,500 | 26,700 | 0 |
| 15/05/2025 |
7.21
|
681,800 | 7.15 | 7.21 | 7.08 | 118,250 | 31,300 | 0 |
| 14/05/2025 |
7.14
|
807,500 | 7.10 | 7.18 | 7.10 | 249,800 | 7,200 | 0 |
| 13/05/2025 |
7.15
|
1,384,200 | 6.90 | 7.22 | 6.89 | 318,300 | 81,000 | 0 |
| 12/05/2025 |
6.85
|
490,700 | 6.87 | 6.90 | 6.84 | 140,000 | 110,200 | 0 |
| 09/05/2025 |
6.85
|
253,300 | 6.95 | 6.95 | 6.85 | 24,100 | 4,900 | 0 |
| 08/05/2025 |
6.84
|
563,900 | 6.90 | 6.90 | 6.83 | 54,100 | 235,100 | 0 |
| 07/05/2025 |
6.83
|
450,100 | 6.82 | 6.90 | 6.82 | 48,100 | 23,700 | 0 |
| 06/05/2025 |
6.82
|
1,230,400 | 6.72 | 6.88 | 6.72 | 94,600 | 17,400 | 0 |
| 05/05/2025 |
6.72
|
402,100 | 6.88 | 6.88 | 6.67 | 29,900 | 8,500 | 0 |
| 29/04/2025 |
6.70
|
196,500 | 6.74 | 6.74 | 6.69 | 32,800 | 400 | 0.2 |
| 28/04/2025 |
6.70
|
349,200 | 6.80 | 6.80 | 6.68 | 24,700 | 31,500 | -0.0 |
| 25/04/2025 |
6.76
|
875,200 | 6.61 | 6.78 | 6.60 | 143,800 | 16,500 | 0.9 |
| 24/04/2025 |
6.60
|
1,179,700 | 6.33 | 6.63 | 6.33 | 286,900 | 3,400 | 1.8 |
| 23/04/2025 |
6.30
|
557,800 | 6.37 | 6.37 | 6.18 | 140,000 | 40,500 | 0.6 |
| 22/04/2025 |
6.15
|
1,206,100 | 6.40 | 6.40 | 5.96 | 93,300 | 207,300 | -0.7 |
| 21/04/2025 |
6.40
|
485,500 | 6.50 | 6.57 | 6.31 | 82,400 | 20,200 | 0.4 |
| 18/04/2025 |
6.49
|
633,000 | 6.44 | 6.54 | 6.41 | 149,100 | 8,300 | 0.9 |
| 17/04/2025 |
6.34
|
529,800 | 6.38 | 6.40 | 6.02 | 172,100 | 5,700 | 1.0 |
| 16/04/2025 |
6.40
|
583,500 | 6.51 | 6.59 | 6.38 | 10,400 | 146,800 | -0.9 |
| 15/04/2025 |
6.55
|
610,200 | 6.61 | 6.73 | 6.55 | 45,500 | 0 | 0.3 |
| 14/04/2025 |
6.71
|
797,100 | 6.69 | 6.75 | 6.62 | 36,500 | 59,900 | -0.2 |
| 11/04/2025 |
6.73
|
2,045,900 | 6.70 | 6.73 | 6.30 | 146,800 | 92,334 | 0.3 |
| 10/04/2025 |
6.30
|
440,500 | 6.30 | 6.30 | 6.30 | 0 | 1,000 | -0.0 |
| 09/04/2025 |
5.89
|
2,581,400 | 5.89 | 6.18 | 5.89 | 121,600 | 46,800 | 0.4 |
| 08/04/2025 |
6.33
|
2,411,200 | 6.40 | 6.42 | 6.33 | 130,900 | 4,400 | 0.8 |
| 04/04/2025 |
6.80
|
2,793,200 | 6.80 | 6.90 | 6.80 | 4,500 | 3,500 | 0.0 |
| 03/04/2025 |
7.31
|
1,307,700 | 7.66 | 7.66 | 7.31 | 38,900 | 11,100 | 0.2 |
| 02/04/2025 |
7.86
|
474,300 | 7.92 | 7.93 | 7.85 | 300 | 4,300 | -0.0 |
| 01/04/2025 |
7.87
|
385,200 | 7.82 | 7.90 | 7.82 | 3,500 | 600 | 0.0 |
| 31/03/2025 |
7.81
|
1,008,500 | 7.90 | 7.93 | 7.81 | 306 | 18,400 | -0.1 |
| 28/03/2025 |
7.93
|
524,700 | 8 | 8.05 | 7.93 | 200 | 8,200 | -0.1 |
| 27/03/2025 |
8.02
|
1,233,100 | 7.99 | 8.02 | 7.90 | 54 | 3,500 | -0.0 |
| 26/03/2025 |
7.95
|
801,700 | 8.05 | 8.12 | 7.95 | 4,700 | 4,800 | -0.0 |
| 25/03/2025 |
8.03
|
626,500 | 8.05 | 8.10 | 8.03 | 0 | 0 | 0 |
| 24/03/2025 |
8.05
|
602,600 | 8.06 | 8.09 | 8.03 | 0 | 16,300 | -0.1 |
| 21/03/2025 |
8.06
|
592,700 | 8.13 | 8.13 | 8.04 | 0 | 0 | 0 |
| 20/03/2025 |
8.07
|
762,800 | 8.14 | 8.20 | 8.07 | 0 | 78,800 | -0.6 |
| 19/03/2025 |
8.14
|
780,000 | 8.12 | 8.26 | 8.10 | 30,200 | 24,600 | 0.0 |
| 18/03/2025 |
8.14
|
673,600 | 8.12 | 8.20 | 8.10 | 1,600 | 2,100 | -0.0 |
| 17/03/2025 |
8.10
|
808,500 | 8.03 | 8.11 | 8.02 | 37,600 | 600 | 0.3 |
| 14/03/2025 |
8.04
|
648,600 | 8.05 | 8.09 | 8.03 | 10,000 | 3,100 | 0.1 |
| 13/03/2025 |
8.07
|
659,000 | 8.10 | 8.14 | 8.05 | 0 | 15,200 | -0.1 |
| 12/03/2025 |
8.10
|
928,100 | 8.14 | 8.17 | 8.08 | 12,400 | 46,616 | -0.3 |
| 11/03/2025 |
8.10
|
826,600 | 8.10 | 8.10 | 8.01 | 900 | 13,200 | -0.1 |
| 10/03/2025 |
8.12
|
1,255,500 | 8.20 | 8.20 | 8.11 | 15,000 | 19,100 | -0.0 |
| 07/03/2025 |
8.17
|
952,000 | 8.20 | 8.28 | 8.16 | 78,000 | 6,600 | 0.6 |
| 06/03/2025 |
8.14
|
500,200 | 8.15 | 8.18 | 8.12 | 8,100 | 26,100 | -0.1 |
| 05/03/2025 |
8.12
|
1,158,800 | 8.19 | 8.25 | 8.10 | 4,500 | 210,100 | -1.7 |
| 04/03/2025 |
8.21
|
1,199,100 | 8.23 | 8.31 | 8.19 | 8,300 | 83,100 | -0.6 |
| 03/03/2025 |
8.37
|
595,000 | 8.49 | 8.49 | 8.34 | 1,000 | 188,000 | -1.6 |