| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-05-06) |
-0.10 | -1.41% | 222,900 | 0 | 0 |
6.90
7.20
7.20
|
|
2 tháng
(2025-04-08) |
0.70 | 11.11% | 551,000 | 0 | 0 |
6.30
7.30
7.20
|
|
3 tháng
(2025-03-07) |
-1.20 | -14.63% | 1,296,400 | 0 | 0 |
6.30
8.30
7.20
|
|
6 tháng
(2024-12-09) |
0.10 | 1.45% | 3,145,253 | 0 | 0 |
6.30
8.30
7.20
|
|
12 tháng
(2024-06-10) |
-1.80 | -20.45% | 11,369,551 | 0 | 0 |
6.30
9.40
7.20
|
|
24 tháng
(2023-06-16) |
-5.30 | -43.09% | 44,833,956 | 0 | 0 |
6.30
14.20
7.20
|
|
36 tháng
(2022-06-21) |
-6.74 | -49.07% | 55,864,595 | 0 | 0 |
6.30
16.18
7.20
|
|
60 tháng
(2020-07-01) |
-13.82 | -66.38% | 70,680,947 | 1,300 | 0.0 |
6.30
25.17
7.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2025 |
7.10
|
300 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 05/06/2025 |
7.20
|
14,800 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 04/06/2025 |
7
|
20,500 | 7 | 7 | 7 | 0 | 0 | 0 |
| 03/06/2025 |
7
|
12,400 | 7 | 7 | 7 | 0 | 0 | 0 |
| 02/06/2025 |
7
|
3,800 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 30/05/2025 |
7
|
5,900 | 7 | 7 | 7 | 0 | 0 | 0 |
| 29/05/2025 |
7
|
2,600 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 28/05/2025 |
7.10
|
7,300 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 27/05/2025 |
7
|
6,000 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 26/05/2025 |
6.90
|
6,100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 23/05/2025 |
7
|
7,000 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 22/05/2025 |
6.90
|
28,700 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
| 21/05/2025 |
7
|
8,600 | 7 | 7 | 7 | 0 | 0 | 0 |
| 20/05/2025 |
7.10
|
23,000 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 19/05/2025 |
7.10
|
17,100 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 16/05/2025 |
7
|
500 | 7 | 7 | 7 | 0 | 0 | 0 |
| 15/05/2025 |
7
|
11,000 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 14/05/2025 |
7.10
|
6,800 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 13/05/2025 |
7.10
|
9,400 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 12/05/2025 |
7
|
6,500 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 09/05/2025 |
7.10
|
500 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 08/05/2025 |
6.90
|
22,900 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 07/05/2025 |
7.10
|
2,500 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 06/05/2025 |
7.10
|
13,800 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 05/05/2025 |
7.10
|
10,100 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 29/04/2025 |
7.20
|
29,000 | 6.90 | 7.30 | 6.90 | 0 | 0 | 0 |
| 28/04/2025 |
6.80
|
9,600 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 25/04/2025 |
6.70
|
31,400 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 24/04/2025 |
6.90
|
16,300 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 23/04/2025 |
7
|
22,700 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 22/04/2025 |
7
|
29,400 | 7.40 | 7.40 | 6.80 | 0 | 0 | 0 |
| 21/04/2025 |
7.30
|
29,300 | 7 | 7.30 | 6.80 | 0 | 0 | 0 |
| 18/04/2025 |
6.80
|
12,300 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 17/04/2025 |
6.90
|
1,000 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 16/04/2025 |
7
|
11,700 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 15/04/2025 |
6.90
|
6,300 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 14/04/2025 |
6.90
|
11,300 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 11/04/2025 |
7
|
12,000 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 10/04/2025 |
6.90
|
5,300 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
| 09/04/2025 |
6.40
|
44,300 | 5.90 | 6.60 | 5.80 | 0 | 0 | 0 |
| 08/04/2025 |
6.30
|
46,100 | 6.80 | 6.90 | 6.20 | 0 | 0 | 0 |
| 04/04/2025 |
6.90
|
29,300 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 03/04/2025 |
7.30
|
120,900 | 7.60 | 7.70 | 7.20 | 0 | 0 | 0 |
| 02/04/2025 |
7.60
|
5,000 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 01/04/2025 |
7.70
|
10,200 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 31/03/2025 |
7.90
|
2,500 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 28/03/2025 |
7.70
|
28,600 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
| 27/03/2025 |
7.90
|
7,500 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 26/03/2025 |
7.70
|
16,700 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 25/03/2025 |
7.70
|
12,300 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 24/03/2025 |
7.70
|
13,700 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 21/03/2025 |
7.70
|
34,600 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 20/03/2025 |
7.90
|
17,000 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 19/03/2025 |
8
|
34,500 | 7.90 | 8.30 | 7.90 | 0 | 0 | 0 |
| 18/03/2025 |
7.80
|
28,300 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 17/03/2025 |
8
|
17,400 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 14/03/2025 |
8.10
|
14,300 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 13/03/2025 |
8.30
|
24,400 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 12/03/2025 |
8.20
|
46,800 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 11/03/2025 |
8.20
|
28,400 | 8.10 | 8.40 | 7.90 | 0 | 0 | 0 |
| 10/03/2025 |
8.30
|
126,900 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 07/03/2025 |
8.20
|
126,100 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 06/03/2025 |
7.90
|
43,500 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 05/03/2025 |
7.70
|
42,500 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |
| 04/03/2025 |
7.70
|
22,900 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 03/03/2025 |
7.80
|
27,200 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 28/02/2025 |
7.70
|
14,500 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 27/02/2025 |
7.60
|
16,100 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 26/02/2025 |
7.60
|
29,100 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 25/02/2025 |
7.60
|
43,700 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 24/02/2025 |
7.50
|
27,000 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 21/02/2025 |
7.60
|
27,200 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 20/02/2025 |
7.60
|
30,100 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 19/02/2025 |
7.70
|
14,100 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 18/02/2025 |
7.70
|
48,500 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 17/02/2025 |
7.80
|
70,200 | 7.70 | 8 | 7.60 | 0 | 0 | 0 |
| 14/02/2025 |
7.60
|
39,100 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 13/02/2025 |
7.70
|
48,900 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 12/02/2025 |
7.70
|
28,102 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 11/02/2025 |
7.70
|
60,045 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| 10/02/2025 |
7.90
|
51,710 | 8.10 | 8.40 | 7.90 | 0 | 0 | 0 |
| 07/02/2025 |
7.90
|
174,350 | 7.70 | 8.40 | 7.70 | 0 | 0 | 0 |
| 06/02/2025 |
7.70
|
186,418 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
| 05/02/2025 |
7.20
|
83,443 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 04/02/2025 |
6.90
|
67,602 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 03/02/2025 |
6.80
|
16,500 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
| 24/01/2025 |
6.70
|
1,600 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 23/01/2025 |
6.60
|
13,300 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 22/01/2025 |
6.60
|
6,004 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 21/01/2025 |
6.60
|
5,211 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 20/01/2025 |
6.50
|
12,531 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 17/01/2025 |
6.60
|
9,300 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 16/01/2025 |
6.60
|
7,200 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 15/01/2025 |
6.60
|
7,400 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 14/01/2025 |
6.40
|
8,261 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 13/01/2025 |
6.50
|
17,276 | 6.50 | 6.60 | 6 | 0 | 0 | 0 |
| 10/01/2025 |
6.50
|
21,305 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 09/01/2025 |
6.60
|
24,500 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
| 08/01/2025 |
6.40
|
21,613 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 07/01/2025 |
6.60
|
6,100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 06/01/2025 |
6.60
|
20,817 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |