| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-06-04) |
-0.40 | -5% | 603,300 | 0 | 0 |
7.10
8.10
7.60
|
|
2 tháng
(2025-05-05) |
0.70 | 10.14% | 763,300 | 10,000 | 0.1 |
6.90
8.10
7.60
|
|
3 tháng
(2025-04-08) |
0.90 | 13.43% | 1,082,600 | 10,000 | 0.1 |
6
8.10
7.60
|
|
6 tháng
(2025-01-06) |
-0.20 | -2.56% | 4,026,908 | 11,500 | 0.1 |
6
9.10
7.60
|
|
12 tháng
(2024-07-09) |
-2.60 | -25.49% | 7,931,581 | 30,771 | 0.2 |
6
10.20
7.60
|
|
24 tháng
(2023-07-17) |
-0.90 | -10.59% | 13,216,077 | 72,671 | 0.7 |
6
13.20
7.60
|
|
36 tháng
(2022-07-20) |
-7.89 | -50.92% | 14,094,338 | 71,971 | 0.7 |
6
15.49
7.60
|
|
60 tháng
(2020-07-30) |
-0.66 | -7.98% | 15,514,482 | 127,069 | 1.3 |
6
22.27
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/07/2025 |
7.60
|
8,400 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 03/07/2025 |
7.60
|
8,000 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 02/07/2025 |
7.70
|
1,800 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 01/07/2025 |
7.80
|
5,000 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 30/06/2025 |
7.90
|
3,400 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 27/06/2025 |
7.90
|
20,200 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 26/06/2025 |
7.70
|
5,900 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 25/06/2025 |
7.80
|
33,300 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 24/06/2025 |
7.80
|
200 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 23/06/2025 |
7.70
|
8,500 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 20/06/2025 |
8.10
|
66,100 | 7.50 | 8.20 | 7.50 | 0 | 0 | 0 |
| 19/06/2025 |
7.40
|
10,100 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 18/06/2025 |
7.60
|
15,800 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 17/06/2025 |
7.60
|
20,000 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 16/06/2025 |
7.50
|
28,800 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
| 13/06/2025 |
7.40
|
37,100 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 12/06/2025 |
7.50
|
63,500 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 11/06/2025 |
7.50
|
39,600 | 7.10 | 7.50 | 7.10 | 0 | 0 | 0 |
| 10/06/2025 |
7.10
|
5,000 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 09/06/2025 |
7.20
|
8,100 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 06/06/2025 |
7.30
|
19,200 | 7.60 | 7.70 | 7.30 | 0 | 0 | 0 |
| 05/06/2025 |
7.60
|
13,300 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
| 04/06/2025 |
8
|
190,400 | 7.20 | 8 | 7.20 | 0 | 0 | 0 |
| 03/06/2025 |
7.10
|
16,200 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 02/06/2025 |
7
|
13,400 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 30/05/2025 |
7
|
6,200 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 29/05/2025 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 28/05/2025 |
7.10
|
3,600 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 27/05/2025 |
7
|
600 | 7 | 7 | 7 | 0 | 0 | 0 |
| 26/05/2025 |
7.10
|
11,100 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 23/05/2025 |
7
|
5,900 | 7 | 7 | 7 | 0 | 0 | 0 |
| 22/05/2025 |
7
|
12,200 | 8 | 8 | 7 | 0 | 0 | 0 |
| 21/05/2025 |
6.90
|
18,800 | 7 | 7 | 6.90 | 10,000 | 0 | 0.1 |
| 20/05/2025 |
7
|
7,000 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 19/05/2025 |
7
|
7,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 16/05/2025 |
7.10
|
7,300 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 15/05/2025 |
7.10
|
9,600 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
| 14/05/2025 |
7.10
|
4,400 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
| 13/05/2025 |
7.10
|
5,300 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
| 12/05/2025 |
7.40
|
2,600 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 09/05/2025 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 08/05/2025 |
7.30
|
7,100 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 07/05/2025 |
6.90
|
2,900 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 06/05/2025 |
7
|
11,700 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 05/05/2025 |
6.90
|
6,900 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 29/04/2025 |
6.80
|
13,700 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 28/04/2025 |
6.90
|
16,900 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 25/04/2025 |
6.80
|
10,000 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 24/04/2025 |
6.80
|
2,500 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 23/04/2025 |
6.70
|
1,900 | 6.50 | 6.90 | 6.40 | 0 | 0 | 0 |
| 22/04/2025 |
6.50
|
16,400 | 6.60 | 6.80 | 6.20 | 0 | 0 | 0 |
| 21/04/2025 |
6.70
|
8,300 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 18/04/2025 |
6.80
|
24,100 | 7 | 7 | 6.60 | 0 | 0 | 0 |
| 17/04/2025 |
6.60
|
8,400 | 6.90 | 7 | 6.50 | 0 | 0 | 0 |
| 16/04/2025 |
6.50
|
53,400 | 6.90 | 7 | 6.50 | 0 | 0 | 0 |
| 15/04/2025 |
6.90
|
10,100 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
| 14/04/2025 |
7.20
|
1,100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 11/04/2025 |
7.10
|
27,600 | 6.90 | 7.10 | 6.80 | 0 | 0 | 0 |
| 10/04/2025 |
6.90
|
14,000 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 09/04/2025 |
6
|
47,500 | 6 | 6.50 | 5.90 | 0 | 0 | 0 |
| 08/04/2025 |
6.70
|
63,400 | 7 | 7.30 | 6.40 | 0 | 0 | 0 |
| 04/04/2025 |
6.80
|
25,000 | 7.50 | 7.60 | 6.80 | 0 | 0 | 0 |
| 03/04/2025 |
7.60
|
29,800 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 02/04/2025 |
7.80
|
4,100 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| 01/04/2025 |
7.90
|
10,600 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 31/03/2025 |
7.80
|
4,900 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| 28/03/2025 |
7.90
|
6,100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 27/03/2025 |
7.90
|
24,000 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 26/03/2025 |
7.90
|
15,900 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 25/03/2025 |
7.90
|
23,600 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 24/03/2025 |
8
|
11,800 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 21/03/2025 |
8
|
15,700 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 20/03/2025 |
7.90
|
26,000 | 7.90 | 8.50 | 7.90 | 0 | 0 | 0 |
| 19/03/2025 |
8.20
|
4,000 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 18/03/2025 |
8
|
18,400 | 8 | 8 | 8 | 0 | 0 | 0 |
| 17/03/2025 |
7.90
|
7,800 | 8 | 8.10 | 7.90 | 200 | 0 | 0 |
| 14/03/2025 |
7.90
|
27,300 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 13/03/2025 |
7.90
|
28,400 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 12/03/2025 |
7.90
|
10,300 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 11/03/2025 |
8
|
13,500 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 10/03/2025 |
8
|
21,300 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 07/03/2025 |
8
|
15,700 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 06/03/2025 |
8.20
|
36,800 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 05/03/2025 |
8
|
16,700 | 8.10 | 8.10 | 8 | 500 | 0 | 0.0 |
| 04/03/2025 |
8
|
47,900 | 8 | 8.10 | 7.90 | 500 | 0 | 0.0 |
| 03/03/2025 |
8
|
38,900 | 8 | 8 | 8 | 0 | 0 | 0 |
| 28/02/2025 |
8
|
22,300 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 27/02/2025 |
8.10
|
14,100 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 26/02/2025 |
8.20
|
28,100 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 25/02/2025 |
8.10
|
29,800 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 24/02/2025 |
8.20
|
21,700 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 21/02/2025 |
8.20
|
55,900 | 8.50 | 8.60 | 8.10 | 0 | 1,500 | -0.0 |
| 20/02/2025 |
8.50
|
36,400 | 9.20 | 9.20 | 8.50 | 0 | 0 | 0 |
| 19/02/2025 |
9
|
546,000 | 7.90 | 9 | 7.90 | 1,000 | 8,200 | -0.1 |
| 18/02/2025 |
7.90
|
67,200 | 8 | 8 | 7.80 | 500 | 0 | 0.0 |
| 17/02/2025 |
8.10
|
51,000 | 8 | 8.20 | 7.90 | 1,000 | 0 | 0.0 |
| 14/02/2025 |
8
|
70,800 | 7.90 | 8.20 | 7.80 | 2,000 | 24,000 | -0.2 |
| 13/02/2025 |
7.90
|
51,300 | 8 | 8 | 7.80 | 5,200 | 0 | 0.0 |
| 12/02/2025 |
8
|
22,000 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 11/02/2025 |
8
|
26,100 | 7.90 | 8.20 | 7.90 | 2,000 | 0 | 0.0 |