Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-10) |
-0.20 | -2.78% | 403,900 | -1,100 | 0 |
6.90
7.30
7
|
2 tháng
(2025-05-12) |
-0.60 | -7.89% | 990,900 | -3,600 | -0.0 |
6.40
8.20
7
|
3 tháng
(2025-04-11) |
-0.40 | -5.41% | 1,221,300 | -2,900 | -0.0 |
6.40
8.20
7
|
6 tháng
(2025-01-13) |
-2.20 | -23.91% | 3,239,500 | -6,925 | -0.1 |
6.20
11.40
7
|
12 tháng
(2024-07-15) |
-11.60 | -62.37% | 27,834,000 | 2,748 | -0.1 |
6.20
18.60
7
|
24 tháng
(2023-08-11) |
-2.60 | -27.08% | 29,182,220 | 2,148 | -0.1 |
6.20
32.90
7
|
36 tháng
(2023-08-11) |
-2.60 | -27.08% | 29,182,220 | 2,148 | -0.1 |
6.20
32.90
7
|
60 tháng
(2023-08-11) |
-2.60 | -27.08% | 29,182,220 | 2,148 | -0.1 |
6.20
32.90
7
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2025 |
7
|
8,300 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
09/07/2025 |
7
|
19,400 | 6.80 | 7 | 6.80 | 500 | 0 | 0.0 |
08/07/2025 |
6.90
|
11,500 | 7 | 7 | 6.90 | 0 | 0 | 0 |
07/07/2025 |
6.90
|
13,000 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
04/07/2025 |
7
|
19,500 | 7 | 7 | 6.90 | 0 | 0 | 0 |
03/07/2025 |
7
|
3,100 | 7 | 7 | 7 | 0 | 0 | 0 |
02/07/2025 |
7
|
16,400 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
01/07/2025 |
6.90
|
17,100 | 7 | 7 | 6.90 | 0 | 0 | 0 |
30/06/2025 |
7
|
15,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
27/06/2025 |
7
|
10,400 | 7 | 7.10 | 7 | 0 | 500 | -0.0 |
26/06/2025 |
6.90
|
4,700 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
25/06/2025 |
7.20
|
7,400 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
24/06/2025 |
7.30
|
4,700 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
23/06/2025 |
7.10
|
7,000 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
20/06/2025 |
7.20
|
11,400 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
19/06/2025 |
7.10
|
300 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
18/06/2025 |
7.10
|
6,500 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
17/06/2025 |
7.20
|
1,600 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
16/06/2025 |
7.20
|
5,700 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
13/06/2025 |
7.10
|
205,700 | 7.20 | 7.20 | 6.70 | 0 | 200 | 0 |
12/06/2025 |
7.20
|
9,000 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
11/06/2025 |
7.20
|
9,000 | 7.20 | 7.50 | 7 | 0 | 900 | 0 |
10/06/2025 |
7.20
|
5,500 | 6.80 | 7.50 | 6.80 | 0 | 0 | 0 |
09/06/2025 |
7.20
|
5,600 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
06/06/2025 |
7
|
5,400 | 7.30 | 7.40 | 6.80 | 0 | 0 | 0 |
05/06/2025 |
7.20
|
5,700 | 7.20 | 7.50 | 7.10 | 0 | 0 | 0 |
04/06/2025 |
7.20
|
7,900 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
03/06/2025 |
7.60
|
12,200 | 7.40 | 7.70 | 7.20 | 0 | 0 | 0 |
02/06/2025 |
7.30
|
6,100 | 7.20 | 7.70 | 7.20 | 0 | 0 | 0 |
30/05/2025 |
7
|
17,900 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
29/05/2025 |
7.40
|
5,300 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
28/05/2025 |
7.50
|
9,200 | 7.80 | 7.80 | 6.80 | 900 | 0 | 0 |
27/05/2025 |
7.60
|
10,200 | 7.30 | 7.80 | 7.30 | 0 | 0 | 0 |
26/05/2025 |
7.30
|
91,600 | 7.70 | 7.80 | 6.90 | 0 | 0 | 0 |
23/05/2025 |
7.80
|
6,700 | 7.70 | 7.90 | 7.60 | 200 | 0 | 0 |
22/05/2025 |
7.30
|
6,300 | 7.20 | 7.30 | 7.20 | 0 | 800 | -0.0 |
21/05/2025 |
7.20
|
138,400 | 7.20 | 7.40 | 6.20 | 0 | 0 | 0 |
20/05/2025 |
7.40
|
23,200 | 6.60 | 7.50 | 6.60 | 500 | 0 | 0.0 |
19/05/2025 |
6.40
|
100,400 | 7.90 | 8.10 | 6.40 | 0 | 600 | -0.0 |
16/05/2025 |
7.70
|
96,000 | 8 | 8.70 | 6.80 | 0 | 2,600 | -0.0 |
15/05/2025 |
8.20
|
7,000 | 8 | 8.20 | 8 | 0 | 0 | 0 |
14/05/2025 |
8.10
|
10,900 | 8 | 8.40 | 7.80 | 0 | 0 | 0 |
13/05/2025 |
8.10
|
13,200 | 7.90 | 8.20 | 7.80 | 0 | 0 | 0 |
12/05/2025 |
7.60
|
7,800 | 7.50 | 8.10 | 7.50 | 0 | 100 | 0 |
09/05/2025 |
7.40
|
13,200 | 7.40 | 8 | 7.40 | 0 | 0 | 0 |
08/05/2025 |
7.20
|
5,000 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
07/05/2025 |
7.30
|
1,400 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
06/05/2025 |
7.20
|
4,800 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
05/05/2025 |
7.30
|
6,800 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
29/04/2025 |
7.10
|
4,800 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
28/04/2025 |
7
|
16,200 | 6.60 | 7.20 | 6.60 | 0 | 0 | 0 |
25/04/2025 |
7
|
16,100 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
24/04/2025 |
7.10
|
18,700 | 7.50 | 7.50 | 6.90 | 0 | 0 | 0 |
23/04/2025 |
7.10
|
7,800 | 7.80 | 7.80 | 7.10 | 0 | 0 | 0 |
22/04/2025 |
6.90
|
15,900 | 7.30 | 7.30 | 6.60 | 0 | 0 | 0 |
21/04/2025 |
6.90
|
40,900 | 7.40 | 7.40 | 6.50 | 0 | 0 | 0 |
18/04/2025 |
7.40
|
22,500 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
17/04/2025 |
7.20
|
9,100 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
16/04/2025 |
7.40
|
6,700 | 7.70 | 7.70 | 7.10 | 0 | 0 | 0 |
15/04/2025 |
7.20
|
6,800 | 7.80 | 7.80 | 7.20 | 0 | 0 | 0 |
14/04/2025 |
7.40
|
16,000 | 7.30 | 7.40 | 7.10 | 300 | 0 | 0.0 |
11/04/2025 |
7.40
|
17,700 | 7.70 | 7.80 | 7 | 400 | 0 | 0.0 |
10/04/2025 |
7.40
|
4,600 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
09/04/2025 |
6.60
|
17,800 | 6.60 | 6.80 | 6.40 | 0 | 0 | 0 |
08/04/2025 |
6.20
|
108,900 | 7.10 | 7.20 | 6 | 0 | 0 | 0 |
04/04/2025 |
7.10
|
73,100 | 6.60 | 8 | 6.60 | 0 | 3,700 | -0.0 |
03/04/2025 |
7.70
|
110,300 | 10.10 | 10.10 | 7.60 | 0 | 1,700 | -0.0 |
02/04/2025 |
8.80
|
5,000 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
01/04/2025 |
9.10
|
2,400 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
31/03/2025 |
9
|
7,800 | 9 | 9.20 | 9 | 0 | 0 | 0 |
28/03/2025 |
9
|
5,600 | 9 | 9.10 | 9 | 0 | 0 | 0 |
27/03/2025 |
9.20
|
2,600 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
26/03/2025 |
9
|
12,500 | 9.80 | 9.80 | 8.90 | 0 | 0 | 0 |
25/03/2025 |
9.10
|
3,400 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
24/03/2025 |
9
|
6,000 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
21/03/2025 |
9
|
32,500 | 9.20 | 9.20 | 9 | 0 | 1,000 | -0.0 |
20/03/2025 |
9.10
|
15,900 | 9.30 | 9.40 | 9.10 | 0 | 1,000 | -0.0 |
19/03/2025 |
9.30
|
7,900 | 9.50 | 9.50 | 9.30 | 0 | 500 | -0.0 |
18/03/2025 |
9.70
|
3,300 | 9.80 | 9.80 | 9.20 | 0 | 0 | 0 |
17/03/2025 |
9.30
|
110,100 | 9.50 | 9.90 | 8.50 | 0 | 0 | 0 |
14/03/2025 |
9.90
|
8,700 | 10.40 | 10.40 | 9.70 | 0 | 0 | 0 |
13/03/2025 |
9.80
|
11,300 | 9.40 | 10.30 | 9.40 | 0 | 0 | 0 |
12/03/2025 |
9.50
|
11,600 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
11/03/2025 |
9.30
|
19,400 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
10/03/2025 |
9.30
|
20,700 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
07/03/2025 |
9.60
|
17,200 | 9.50 | 9.60 | 9.40 | 100 | 0 | 0 |
06/03/2025 |
9.60
|
7,500 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
05/03/2025 |
9.60
|
13,300 | 9.70 | 9.70 | 9.50 | 200 | 0 | 0 |
04/03/2025 |
9.70
|
9,600 | 9.80 | 9.80 | 9.70 | 1 | 0 | 0 |
03/03/2025 |
9.80
|
6,600 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
28/02/2025 |
9.70
|
29,400 | 9.80 | 10.40 | 9.70 | 0 | 0 | 0 |
27/02/2025 |
9.70
|
51,000 | 10 | 10 | 9.70 | 200 | 0 | 0 |
26/02/2025 |
10
|
60,500 | 9.90 | 10.10 | 9.80 | 150 | 0 | 0 |
25/02/2025 |
9.90
|
41,300 | 10.10 | 10.20 | 9.90 | 100 | 0 | 0 |
24/02/2025 |
10.30
|
20,500 | 10.40 | 10.50 | 10.10 | 0 | 0 | 0 |
21/02/2025 |
10.40
|
21,200 | 10.40 | 10.60 | 10.20 | 0 | 0 | 0 |
20/02/2025 |
10.50
|
14,600 | 10.10 | 10.90 | 10.10 | 0 | 0 | 0 |
19/02/2025 |
10.20
|
124,100 | 10.40 | 10.90 | 9.80 | 0 | 0 | 0 |
18/02/2025 |
10.40
|
34,500 | 10.40 | 10.60 | 10.30 | 0 | 0 | 0 |
17/02/2025 |
10.50
|
8,700 | 11 | 11 | 10.30 | 0 | 0 | 0 |