| 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) |
0.56 | 7.79% | 1,442,800 | 2,700 | 0.0 |
7.18
7.94
7.69
|
|
2 tháng
(2025-05-26) |
0.62 | 8.70% | 2,782,000 | -8,200 | -0.1 |
7.06
7.94
7.69
|
|
3 tháng
(2025-04-25) |
0.85 | 12.32% | 4,013,600 | -8,200 | -0.1 |
6.80
7.94
7.69
|
|
6 tháng
(2025-02-03) |
-0.51 | -6.17% | 8,516,500 | -8,200 | -0.1 |
6.16
8.30
7.69
|
|
12 tháng
(2024-07-29) |
-2.35 | -23.27% | 22,662,300 | -962,900 | -9.3 |
6.16
10.60
7.69
|
|
24 tháng
(2023-08-04) |
-0.08 | -0.97% | 198,141,500 | -41,796 | -0.4 |
6.16
11.90
7.69
|
|
36 tháng
(2022-08-09) |
0.10 | 1.26% | 269,101,900 | -38,662 | -1.3 |
4.18
11.90
7.69
|
|
60 tháng
(2020-08-19) |
5.40 | 230.46% | 638,010,230 | -88,872 | -3.4 |
1.73
12.99
7.69
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 24/07/2025 |
7.69
|
159,100 | 7.75 | 7.75 | 7.60 | 1,100 | 0 | 0.0 |
| 23/07/2025 |
7.75
|
61,700 | 7.76 | 7.76 | 7.60 | 1,700 | 200 | 0.0 |
| 22/07/2025 |
7.76
|
36,500 | 7.80 | 7.80 | 7.60 | 0 | 200 | -0.0 |
| 21/07/2025 |
7.80
|
59,100 | 7.72 | 7.81 | 7.70 | 0 | 1,600 | -0.0 |
| 18/07/2025 |
7.85
|
57,600 | 7.94 | 7.94 | 7.80 | 0 | 800 | -0.0 |
| 17/07/2025 |
7.85
|
96,000 | 7.89 | 7.94 | 7.73 | 0 | 0 | 0 |
| 16/07/2025 |
7.89
|
141,400 | 7.79 | 7.93 | 7.72 | 0 | 200 | -0.0 |
| 15/07/2025 |
7.75
|
78,100 | 7.80 | 7.80 | 7.70 | 4,000 | 1,400 | 0.0 |
| 14/07/2025 |
7.78
|
25,600 | 7.70 | 7.79 | 7.65 | 0 | 0 | 0 |
| 11/07/2025 |
7.81
|
11,200 | 7.85 | 7.85 | 7.70 | 0 | 0 | 0 |
| 10/07/2025 |
7.85
|
31,100 | 7.71 | 7.90 | 7.66 | 800 | 0 | 0 |
| 09/07/2025 |
7.80
|
81,800 | 7.65 | 7.95 | 7.65 | 600 | 1,500 | 0 |
| 08/07/2025 |
7.68
|
53,200 | 7.69 | 7.70 | 7.60 | 0 | 0 | 0 |
| 07/07/2025 |
7.69
|
91,900 | 7.66 | 7.70 | 7.55 | 0 | 0 | 0 |
| 04/07/2025 |
7.70
|
118,400 | 8 | 8 | 7.50 | 1,500 | 0 | 0.0 |
| 03/07/2025 |
7.94
|
148,600 | 8 | 8 | 7.86 | 0 | 0 | 0 |
| 02/07/2025 |
7.70
|
176,100 | 7.20 | 7.70 | 7.20 | 0 | 0 | 0 |
| 01/07/2025 |
7.20
|
38,600 | 7.16 | 7.20 | 7.13 | 0 | 0 | 0 |
| 30/06/2025 |
7.18
|
24,500 | 7.18 | 7.18 | 7.14 | 0 | 0 | 0 |
| 27/06/2025 |
7.19
|
9,300 | 7.16 | 7.20 | 7.15 | 0 | 0 | 0 |
| 26/06/2025 |
7.20
|
34,600 | 7.19 | 7.20 | 7.11 | 0 | 0 | 0 |
| 25/06/2025 |
7.19
|
16,700 | 7.19 | 7.19 | 7.15 | 0 | 0 | 0 |
| 24/06/2025 |
7.19
|
50,800 | 7.11 | 7.20 | 7.11 | 0 | 0 | 0 |
| 23/06/2025 |
7.19
|
20,500 | 7.12 | 7.19 | 7.12 | 0 | 0 | 0 |
| 20/06/2025 |
7.17
|
31,500 | 7.16 | 7.19 | 7.11 | 0 | 0 | 0 |
| 19/06/2025 |
7.20
|
10,900 | 7.16 | 7.21 | 7.15 | 0 | 0 | 0 |
| 18/06/2025 |
7.21
|
12,100 | 7.22 | 7.23 | 7.17 | 0 | 0 | 0 |
| 17/06/2025 |
7.20
|
35,300 | 7.16 | 7.23 | 7.15 | 0 | 0 | 0 |
| 16/06/2025 |
7.20
|
22,600 | 7.17 | 7.24 | 7.15 | 0 | 0 | 0 |
| 13/06/2025 |
7.18
|
105,100 | 7.19 | 7.19 | 7.05 | 0 | 4,900 | -0.0 |
| 12/06/2025 |
7.21
|
23,900 | 7.20 | 7.25 | 7.18 | 0 | 0 | 0 |
| 11/06/2025 |
7.16
|
27,300 | 7.19 | 7.19 | 7.15 | 0 | 0 | 0 |
| 10/06/2025 |
7.20
|
108,100 | 7.23 | 7.23 | 7.06 | 0 | 0 | 0 |
| 09/06/2025 |
7.06
|
38,300 | 7.20 | 7.21 | 7.06 | 0 | 0 | 0 |
| 06/06/2025 |
7.20
|
50,800 | 7.21 | 7.21 | 7.10 | 0 | 0 | 0 |
| 05/06/2025 |
7.22
|
52,000 | 7.22 | 7.27 | 7.15 | 0 | 0 | 0 |
| 04/06/2025 |
7.22
|
117,400 | 7.25 | 7.26 | 7.18 | 0 | 0 | 0 |
| 03/06/2025 |
7.25
|
83,400 | 7.24 | 7.28 | 7.22 | 0 | 6,000 | -0.0 |
| 02/06/2025 |
7.24
|
43,100 | 7.25 | 7.28 | 7.12 | 0 | 0 | 0 |
| 30/05/2025 |
7.23
|
19,100 | 7.20 | 7.28 | 7.08 | 0 | 0 | 0 |
| 29/05/2025 |
7.23
|
52,000 | 7.07 | 7.24 | 7.07 | 0 | 0 | 0 |
| 28/05/2025 |
7.22
|
109,400 | 7.02 | 7.25 | 7.02 | 0 | 0 | 0 |
| 27/05/2025 |
7.20
|
135,400 | 7.13 | 7.22 | 7 | 0 | 0 | 0 |
| 26/05/2025 |
7.13
|
241,000 | 6.79 | 7.17 | 6.75 | 0 | 0 | 0 |
| 23/05/2025 |
6.80
|
73,000 | 6.90 | 6.90 | 6.74 | 0 | 0 | 0 |
| 22/05/2025 |
6.90
|
71,800 | 6.82 | 6.91 | 6.82 | 0 | 0 | 0 |
| 21/05/2025 |
6.89
|
83,100 | 6.91 | 6.92 | 6.88 | 0 | 0 | 0 |
| 20/05/2025 |
6.93
|
240,200 | 6.90 | 6.94 | 6.89 | 0 | 0 | 0 |
| 19/05/2025 |
6.92
|
81,600 | 6.95 | 6.96 | 6.86 | 0 | 0 | 0 |
| 16/05/2025 |
6.95
|
27,500 | 6.95 | 6.98 | 6.93 | 0 | 0 | 0 |
| 15/05/2025 |
6.95
|
101,400 | 6.95 | 7 | 6.94 | 0 | 0 | 0 |
| 14/05/2025 |
6.95
|
120,900 | 6.92 | 6.97 | 6.90 | 0 | 0 | 0 |
| 13/05/2025 |
6.90
|
93,400 | 6.91 | 6.96 | 6.90 | 0 | 0 | 0 |
| 12/05/2025 |
6.91
|
42,200 | 6.91 | 6.91 | 6.87 | 0 | 0 | 0 |
| 09/05/2025 |
6.91
|
39,900 | 6.94 | 6.95 | 6.89 | 0 | 0 | 0 |
| 08/05/2025 |
6.94
|
77,000 | 6.90 | 6.94 | 6.86 | 0 | 0 | 0 |
| 07/05/2025 |
6.89
|
36,300 | 6.90 | 6.94 | 6.85 | 0 | 0 | 0 |
| 06/05/2025 |
6.90
|
32,100 | 6.97 | 7 | 6.90 | 0 | 0 | 0 |
| 05/05/2025 |
6.97
|
50,700 | 6.82 | 7 | 6.80 | 0 | 0 | 0 |
| 29/04/2025 |
6.90
|
19,700 | 6.80 | 6.90 | 6.71 | 0 | 0 | 0 |
| 28/04/2025 |
6.89
|
16,000 | 6.90 | 6.99 | 6.82 | 0 | 0 | 0 |
| 25/04/2025 |
6.90
|
24,800 | 6.90 | 7 | 6.84 | 0 | 0 | 0 |
| 24/04/2025 |
6.99
|
24,400 | 7.05 | 7.05 | 6.89 | 0 | 0 | 0 |
| 23/04/2025 |
7
|
64,200 | 6.80 | 7.04 | 6.80 | 0 | 0 | 0 |
| 22/04/2025 |
6.80
|
45,100 | 6.74 | 6.96 | 6.55 | 0 | 0 | 0 |
| 21/04/2025 |
6.96
|
24,000 | 6.99 | 6.99 | 6.90 | 0 | 0 | 0 |
| 18/04/2025 |
6.98
|
139,900 | 6.89 | 6.98 | 6.89 | 0 | 0 | 0 |
| 17/04/2025 |
6.88
|
8,700 | 6.87 | 6.89 | 6.86 | 0 | 0 | 0 |
| 16/04/2025 |
6.86
|
68,800 | 6.82 | 6.92 | 6.80 | 0 | 0 | 0 |
| 15/04/2025 |
6.90
|
33,500 | 7 | 7 | 6.82 | 0 | 0 | 0 |
| 14/04/2025 |
6.94
|
67,900 | 6.94 | 6.94 | 6.80 | 0 | 0 | 0 |
| 11/04/2025 |
6.94
|
80,100 | 7.04 | 7.04 | 6.65 | 0 | 0 | 0 |
| 10/04/2025 |
6.59
|
37,400 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
| 09/04/2025 |
6.16
|
340,900 | 6.15 | 6.23 | 6.15 | 0 | 0 | 0 |
| 08/04/2025 |
6.61
|
152,700 | 7.09 | 7.09 | 6.61 | 0 | 0 | 0 |
| 04/04/2025 |
7.10
|
552,500 | 6.94 | 7.10 | 6.94 | 0 | 0 | 0 |
| 03/04/2025 |
7.46
|
152,400 | 7.53 | 7.71 | 7.46 | 0 | 0 | 0 |
| 02/04/2025 |
8.02
|
105,300 | 8.08 | 8.08 | 7.89 | 0 | 0 | 0 |
| 01/04/2025 |
8.02
|
175,300 | 7.82 | 8.08 | 7.82 | 0 | 0 | 0 |
| 31/03/2025 |
7.80
|
101,400 | 7.71 | 7.83 | 7.70 | 0 | 0 | 0 |
| 28/03/2025 |
7.80
|
32,200 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 27/03/2025 |
7.80
|
14,000 | 7.84 | 7.85 | 7.75 | 0 | 0 | 0 |
| 26/03/2025 |
7.80
|
12,200 | 7.80 | 7.83 | 7.78 | 0 | 0 | 0 |
| 25/03/2025 |
7.80
|
38,000 | 7.75 | 7.80 | 7.74 | 0 | 0 | 0 |
| 24/03/2025 |
7.83
|
40,600 | 7.78 | 7.83 | 7.70 | 0 | 0 | 0 |
| 21/03/2025 |
7.85
|
44,900 | 7.82 | 7.85 | 7.75 | 0 | 0 | 0 |
| 20/03/2025 |
7.89
|
80,500 | 7.88 | 7.89 | 7.77 | 0 | 0 | 0 |
| 19/03/2025 |
7.88
|
22,800 | 7.86 | 7.90 | 7.80 | 0 | 0 | 0 |
| 18/03/2025 |
7.90
|
31,800 | 7.90 | 7.90 | 7.88 | 0 | 0 | 0 |
| 17/03/2025 |
7.89
|
32,700 | 7.94 | 7.94 | 7.81 | 0 | 0 | 0 |
| 14/03/2025 |
7.89
|
90,100 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 13/03/2025 |
7.90
|
94,000 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 12/03/2025 |
8
|
73,000 | 8 | 8 | 7.92 | 0 | 0 | 0 |
| 11/03/2025 |
8.03
|
214,600 | 7.98 | 8.03 | 7.86 | 0 | 0 | 0 |
| 10/03/2025 |
8.03
|
56,600 | 8 | 8.04 | 7.90 | 0 | 0 | 0 |
| 07/03/2025 |
8
|
55,200 | 8.05 | 8.10 | 8 | 0 | 0 | 0 |
| 06/03/2025 |
8.02
|
57,500 | 8.03 | 8.04 | 8 | 0 | 0 | 0 |
| 05/03/2025 |
8.02
|
77,700 | 8.13 | 8.13 | 8.02 | 0 | 0 | 0 |
| 04/03/2025 |
8.14
|
62,900 | 8.06 | 8.14 | 8.01 | 0 | 0 | 0 |
| 03/03/2025 |
8.14
|
93,500 | 8.18 | 8.19 | 8.05 | 0 | 0 | 0 |