| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-06-23) |
0.53 | 7.83% | 8,082,400 | 45,500 | 0.4 |
6.77
7.38
7.24
|
|
2 tháng
(2025-05-26) |
0.40 | 5.80% | 17,230,300 | 58,000 | 0.4 |
6.70
7.59
7.24
|
|
3 tháng
(2025-04-24) |
1.03 | 16.43% | 21,959,200 | 7,600 | 0.7 |
6.15
7.59
7.24
|
|
6 tháng
(2025-01-24) |
-0.76 | -9.43% | 42,121,100 | -209,964 | -1.1 |
5.69
8.37
7.24
|
|
12 tháng
(2024-07-29) |
-1.96 | -21.13% | 95,928,100 | 205,321 | 2.5 |
5.69
9.43
7.24
|
|
24 tháng
(2023-08-03) |
0.71 | 10.84% | 218,560,600 | 307,421 | 3.4 |
5.67
10.91
7.24
|
|
36 tháng
(2022-08-08) |
-1.17 | -13.86% | 260,638,700 | 324,278 | 3.3 |
3.56
10.91
7.24
|
|
60 tháng
(2020-08-18) |
2.67 | 57.81% | 568,479,260 | -535,102 | -8.5 |
3.56
15.13
7.24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2025 |
7.20
|
319,800 | 7.22 | 7.28 | 7.18 | 22,400 | 0 | 0 |
| 23/07/2025 |
7.24
|
593,400 | 7.34 | 7.34 | 7.20 | 5,000 | 11,400 | -0.0 |
| 22/07/2025 |
7.30
|
297,700 | 7.23 | 7.32 | 7.20 | 39,600 | 4,700 | 0.3 |
| 21/07/2025 |
7.25
|
621,300 | 7.29 | 7.49 | 7.21 | 13,800 | 9,100 | 0.0 |
| 18/07/2025 |
7.36
|
598,100 | 7.44 | 7.44 | 7.27 | 14,300 | 100 | 0.1 |
| 17/07/2025 |
7.29
|
838,200 | 7.39 | 7.52 | 7.25 | 24,600 | 12,900 | 0.1 |
| 16/07/2025 |
7.30
|
434,700 | 7.38 | 7.38 | 7.26 | 0 | 4,800 | -0.0 |
| 15/07/2025 |
7.38
|
1,068,400 | 7.20 | 7.55 | 7.20 | 700 | 9,900 | -0.1 |
| 14/07/2025 |
7.20
|
634,700 | 7.26 | 7.28 | 7.05 | 12,000 | 4,100 | 0.1 |
| 11/07/2025 |
7.26
|
343,500 | 7.35 | 7.35 | 7.09 | 6,200 | 3,800 | 0 |
| 10/07/2025 |
7.26
|
599,600 | 7.11 | 7.45 | 7.11 | 9,200 | 22,700 | 0 |
| 09/07/2025 |
7.11
|
319,700 | 7.10 | 7.17 | 7.05 | 4,400 | 600 | 0 |
| 08/07/2025 |
7.05
|
363,300 | 7.02 | 7.10 | 6.98 | 0 | 4,500 | -0.0 |
| 07/07/2025 |
7
|
281,400 | 6.93 | 7.09 | 6.92 | 0 | 13,500 | -0.1 |
| 04/07/2025 |
6.93
|
257,100 | 6.88 | 6.94 | 6.88 | 1,800 | 0 | 0.0 |
| 03/07/2025 |
6.88
|
320,400 | 6.85 | 6.92 | 6.84 | 6,500 | 0 | 0.0 |
| 02/07/2025 |
6.84
|
129,100 | 6.78 | 6.90 | 6.76 | 6,700 | 3,200 | 0.0 |
| 01/07/2025 |
6.77
|
298,800 | 6.86 | 6.86 | 6.77 | 100 | 2,100 | -0.0 |
| 30/06/2025 |
6.85
|
84,200 | 6.88 | 6.93 | 6.85 | 2,600 | 0 | 0.0 |
| 27/06/2025 |
6.88
|
100,800 | 6.88 | 6.91 | 6.85 | 2,300 | 200 | 0.0 |
| 26/06/2025 |
6.86
|
47,400 | 6.86 | 6.88 | 6.80 | 0 | 200 | -0.0 |
| 25/06/2025 |
6.86
|
139,200 | 6.84 | 6.93 | 6.84 | 3,700 | 2,700 | 0.0 |
| 24/06/2025 |
6.84
|
176,000 | 6.78 | 6.95 | 6.78 | 1,000 | 300 | 0.0 |
| 23/06/2025 |
6.77
|
128,800 | 6.67 | 6.78 | 6.67 | 1,500 | 6,100 | -0.0 |
| 20/06/2025 |
6.83
|
275,400 | 6.84 | 6.89 | 6.80 | 1,200 | 0 | 0.0 |
| 19/06/2025 |
6.84
|
128,900 | 6.88 | 6.90 | 6.81 | 5,500 | 5,400 | 0.0 |
| 18/06/2025 |
6.88
|
155,400 | 6.86 | 6.95 | 6.80 | 8,000 | 2,500 | 0.0 |
| 17/06/2025 |
6.86
|
165,500 | 6.85 | 6.93 | 6.80 | 2,600 | 3,500 | -0.0 |
| 16/06/2025 |
6.83
|
279,300 | 6.72 | 6.92 | 6.72 | 21,200 | 22,700 | -0.0 |
| 13/06/2025 |
6.70
|
1,253,200 | 7.17 | 7.17 | 6.68 | 13,200 | 14,700 | -0.0 |
| 12/06/2025 |
7.18
|
172,700 | 7.10 | 7.21 | 7.09 | 4,500 | 0 | 0.0 |
| 11/06/2025 |
7.10
|
464,100 | 7.25 | 7.26 | 7.10 | 20,800 | 0 | 0.1 |
| 10/06/2025 |
7.23
|
174,800 | 7.29 | 7.31 | 7.15 | 8,100 | 100 | 0.1 |
| 09/06/2025 |
7.30
|
259,300 | 7.10 | 7.31 | 7.10 | 0 | 11,300 | -0.1 |
| 06/06/2025 |
7.14
|
690,600 | 7.45 | 7.45 | 7.14 | 11,700 | 800 | 0.1 |
| 05/06/2025 |
7.45
|
525,200 | 7.62 | 7.62 | 7.39 | 0 | 28,500 | -0.2 |
| 04/06/2025 |
7.59
|
1,206,000 | 7.40 | 7.79 | 7.38 | 11,300 | 3,900 | 0.1 |
| 03/06/2025 |
7.38
|
676,300 | 7.33 | 7.46 | 7.30 | 400 | 30,600 | -0.2 |
| 02/06/2025 |
7.32
|
1,242,200 | 6.86 | 7.34 | 6.85 | 28,800 | 3,800 | 0.2 |
| 30/05/2025 |
6.86
|
260,800 | 6.96 | 6.96 | 6.75 | 1,300 | 25,500 | -0.2 |
| 29/05/2025 |
6.98
|
281,800 | 7.05 | 7.05 | 6.90 | 6,800 | 11,300 | -0.0 |
| 28/05/2025 |
6.99
|
246,800 | 6.87 | 7.05 | 6.87 | 10,800 | 0 | 0.1 |
| 27/05/2025 |
6.97
|
335,600 | 6.99 | 7.05 | 6.85 | 17,500 | 0 | 0.1 |
| 26/05/2025 |
6.90
|
354,000 | 6.78 | 6.97 | 6.60 | 10,400 | 7,000 | 0.0 |
| 23/05/2025 |
6.62
|
115,500 | 6.58 | 6.69 | 6.58 | 3,700 | 700 | 0.0 |
| 22/05/2025 |
6.62
|
394,200 | 6.81 | 6.81 | 6.58 | 0 | 22,600 | 0 |
| 21/05/2025 |
6.76
|
253,800 | 6.90 | 7 | 6.70 | 1,000 | 12,800 | -0.1 |
| 20/05/2025 |
6.90
|
266,100 | 7.08 | 7.08 | 6.89 | 5,300 | 5,100 | 0.0 |
| 19/05/2025 |
7.02
|
280,200 | 7.05 | 7.20 | 6.99 | 2,100 | 14,500 | 0 |
| 16/05/2025 |
7.07
|
477,800 | 7.30 | 7.30 | 7.03 | 0 | 83,700 | 0 |
| 15/05/2025 |
7.02
|
418,400 | 6.57 | 7.02 | 6.51 | 900 | 5,400 | 0 |
| 14/05/2025 |
6.57
|
239,700 | 6.57 | 6.60 | 6.50 | 6,600 | 600 | 0 |
| 13/05/2025 |
6.55
|
154,000 | 6.59 | 6.59 | 6.46 | 700 | 200 | 0 |
| 12/05/2025 |
6.48
|
230,500 | 6.50 | 6.50 | 6.40 | 0 | 5,700 | 0 |
| 09/05/2025 |
6.50
|
372,200 | 6.51 | 6.62 | 6.49 | 1,700 | 0 | 0 |
| 08/05/2025 |
6.49
|
298,300 | 6.33 | 6.51 | 6.32 | 11,300 | 0 | 0 |
| 07/05/2025 |
6.29
|
202,900 | 6.21 | 6.34 | 6.21 | 4,700 | 200 | 0 |
| 06/05/2025 |
6.25
|
248,300 | 6.19 | 6.30 | 6.19 | 10,000 | 0 | 0 |
| 05/05/2025 |
6.19
|
185,400 | 6.14 | 6.23 | 6.14 | 0 | 0 | 0 |
| 29/04/2025 |
6.15
|
225,100 | 6.19 | 6.20 | 6.14 | 8,900 | 0 | 0.1 |
| 28/04/2025 |
6.20
|
139,100 | 6.26 | 6.26 | 6.18 | 3,600 | 0 | 0.0 |
| 25/04/2025 |
6.27
|
65,000 | 6.27 | 6.34 | 6.21 | 1,600 | 0 | 0.0 |
| 24/04/2025 |
6.27
|
162,400 | 6.25 | 6.27 | 6.15 | 39,000 | 0 | 0.2 |
| 23/04/2025 |
6.15
|
201,400 | 6.08 | 6.22 | 5.98 | 27,300 | 3,600 | 0.1 |
| 22/04/2025 |
6.06
|
319,000 | 6.21 | 6.25 | 5.86 | 0 | 11,000 | -0.1 |
| 21/04/2025 |
6.30
|
118,500 | 6.36 | 6.40 | 6.28 | 0 | 11,300 | -0.1 |
| 18/04/2025 |
6.34
|
137,600 | 6.48 | 6.48 | 6.30 | 25,500 | 600 | 0.2 |
| 17/04/2025 |
6.25
|
109,300 | 6.28 | 6.28 | 6.15 | 300 | 6,300 | -0.0 |
| 16/04/2025 |
6.15
|
219,500 | 6.35 | 6.35 | 6.15 | 5,900 | 17,400 | -0.1 |
| 15/04/2025 |
6.33
|
331,200 | 6.28 | 6.38 | 6.24 | 22,600 | 31,600 | -0.1 |
| 14/04/2025 |
6.31
|
196,200 | 6.40 | 6.40 | 6.27 | 19,100 | 2,200 | 0.1 |
| 11/04/2025 |
6.31
|
1,108,400 | 6.30 | 6.37 | 6.08 | 19,000 | 17,300 | 0.0 |
| 10/04/2025 |
6.08
|
205,100 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
| 09/04/2025 |
5.69
|
919,900 | 5.69 | 6.11 | 5.69 | 53,800 | 100 | 0.3 |
| 08/04/2025 |
6.11
|
550,000 | 6.20 | 6.47 | 6.11 | 16,500 | 18,800 | -0.0 |
| 04/04/2025 |
6.56
|
1,323,700 | 6.56 | 6.98 | 6.56 | 13,100 | 9,000 | 0.0 |
| 03/04/2025 |
7.05
|
469,300 | 7.28 | 7.50 | 7.05 | 0 | 300 | -0.0 |
| 02/04/2025 |
7.57
|
165,500 | 7.55 | 7.71 | 7.55 | 11,000 | 0 | 0.1 |
| 01/04/2025 |
7.55
|
241,300 | 7.54 | 7.60 | 7.51 | 11,300 | 700 | 0.1 |
| 31/03/2025 |
7.51
|
353,000 | 7.66 | 7.66 | 7.51 | 100 | 25,200 | -0.2 |
| 28/03/2025 |
7.65
|
277,200 | 7.73 | 7.73 | 7.61 | 0 | 10,900 | -0.1 |
| 27/03/2025 |
7.73
|
257,100 | 7.85 | 7.87 | 7.70 | 0 | 45,800 | -0.4 |
| 26/03/2025 |
7.88
|
248,500 | 7.95 | 8 | 7.84 | 3,800 | 52,879 | -0.4 |
| 25/03/2025 |
7.95
|
748,300 | 7.70 | 8 | 7.66 | 0 | 0 | 0 |
| 24/03/2025 |
7.69
|
463,100 | 7.70 | 7.78 | 7.60 | 14,700 | 141,700 | -1.0 |
| 21/03/2025 |
7.64
|
122,700 | 7.69 | 7.79 | 7.63 | 0 | 0 | 0 |
| 20/03/2025 |
7.69
|
461,000 | 7.80 | 7.80 | 7.65 | 8,100 | 1,200 | 0.1 |
| 19/03/2025 |
7.80
|
351,100 | 7.90 | 7.90 | 7.64 | 5,100 | 87,285 | -0.6 |
| 18/03/2025 |
7.90
|
220,200 | 7.81 | 7.97 | 7.80 | 13,600 | 1,200 | 0.1 |
| 17/03/2025 |
7.81
|
571,500 | 8.05 | 8.05 | 7.75 | 300 | 0 | 0.0 |
| 14/03/2025 |
7.99
|
329,200 | 7.95 | 8 | 7.90 | 0 | 0 | 0 |
| 13/03/2025 |
8
|
425,700 | 8.08 | 8.08 | 7.95 | 1,700 | 0 | 0.0 |
| 12/03/2025 |
8.08
|
286,200 | 8.03 | 8.14 | 8 | 0 | 700 | -0.0 |
| 11/03/2025 |
8.03
|
376,900 | 7.91 | 8.09 | 7.91 | 0 | 400 | -0.0 |
| 10/03/2025 |
8.14
|
193,600 | 8.15 | 8.20 | 8.12 | 0 | 2,000 | -0.0 |
| 07/03/2025 |
8.14
|
159,700 | 8.22 | 8.22 | 8.13 | 0 | 2,700 | -0.0 |
| 06/03/2025 |
8.13
|
220,400 | 8.10 | 8.17 | 8.09 | 0 | 7,400 | -0.1 |
| 05/03/2025 |
8.10
|
299,500 | 8.32 | 8.32 | 8.10 | 0 | 22,900 | -0.2 |
| 04/03/2025 |
8.29
|
452,600 | 8.29 | 8.29 | 8.14 | 1,000 | 15,300 | -0.1 |
| 03/03/2025 |
8.30
|
344,700 | 8.31 | 8.39 | 8.26 | 2,200 | 8,500 | -0.1 |
| 28/02/2025 |
8.35
|
289,900 | 8.30 | 8.44 | 8.30 | 0 | 16,500 | -0.1 |