| 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) |
0.58 | 8.96% | 12,367,000 | -9,700 | -0.1 |
6.41
7.23
6.98
|
|
2 tháng
(2025-05-26) |
0.53 | 8.13% | 17,500,900 | -10,000 | -0.1 |
6.41
7.23
6.98
|
|
3 tháng
(2025-04-24) |
0.60 | 9.30% | 22,892,900 | -83,200 | -0.3 |
6.34
7.23
6.98
|
|
6 tháng
(2025-01-24) |
0.15 | 2.17% | 59,838,400 | -60,152 | -0.1 |
6.06
8.68
6.98
|
|
12 tháng
(2024-07-29) |
-0.58 | -7.60% | 95,408,400 | -47,452 | -0.1 |
6.06
8.68
6.98
|
|
24 tháng
(2023-08-03) |
-15.15 | -68.24% | 302,009,500 | 75,948 | 2.5 |
6.06
23.70
6.98
|
|
36 tháng
(2022-08-08) |
-8.20 | -53.77% | 331,553,000 | -6,398,006 | -644.7 |
6.06
29.45
6.98
|
|
60 tháng
(2020-08-18) |
0.39 | 5.84% | 338,201,750 | -6,425,526 | -645.0 |
6.06
29.45
6.98
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2025 |
7
|
286,500 | 6.99 | 7.09 | 6.95 | 0 | 0 | 0 |
| 23/07/2025 |
6.98
|
493,100 | 7.06 | 7.13 | 6.94 | 0 | 0 | 0 |
| 22/07/2025 |
7.05
|
460,900 | 6.91 | 7.08 | 6.88 | 0 | 0 | 0 |
| 21/07/2025 |
6.91
|
559,400 | 7.11 | 7.11 | 6.86 | 0 | 0 | 0 |
| 18/07/2025 |
6.96
|
1,162,900 | 7.20 | 7.27 | 6.88 | 0 | 0 | 0 |
| 17/07/2025 |
7.17
|
692,200 | 7.49 | 7.49 | 7.10 | 0 | 600 | -0.0 |
| 16/07/2025 |
7.23
|
1,611,100 | 6.76 | 7.23 | 6.72 | 0 | 14,000 | -0.1 |
| 15/07/2025 |
6.76
|
558,900 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 14/07/2025 |
6.60
|
354,600 | 6.65 | 6.69 | 6.55 | 0 | 0 | 0 |
| 11/07/2025 |
6.65
|
562,300 | 6.71 | 6.77 | 6.62 | 0 | 0 | 0 |
| 10/07/2025 |
6.69
|
673,100 | 6.65 | 6.80 | 6.60 | 0 | 0 | 0 |
| 09/07/2025 |
6.63
|
573,000 | 6.59 | 6.65 | 6.55 | 2,000 | 0 | 0 |
| 08/07/2025 |
6.56
|
561,700 | 6.60 | 6.60 | 6.53 | 0 | 0 | 0 |
| 07/07/2025 |
6.56
|
259,600 | 6.60 | 6.70 | 6.54 | 10,900 | 0 | 0.1 |
| 04/07/2025 |
6.55
|
372,500 | 6.51 | 6.65 | 6.51 | 300 | 0 | 0.0 |
| 03/07/2025 |
6.51
|
431,800 | 6.53 | 6.60 | 6.50 | 0 | 3,500 | -0.0 |
| 02/07/2025 |
6.54
|
368,200 | 6.60 | 6.68 | 6.50 | 0 | 0 | 0 |
| 01/07/2025 |
6.60
|
235,400 | 6.80 | 6.85 | 6.60 | 300 | 0 | 0.0 |
| 30/06/2025 |
6.78
|
2,284,000 | 6.57 | 6.91 | 6.50 | 0 | 1,700 | -0.0 |
| 27/06/2025 |
6.46
|
178,600 | 6.43 | 6.60 | 6.40 | 0 | 1,000 | -0.0 |
| 26/06/2025 |
6.43
|
187,500 | 6.41 | 6.44 | 6.36 | 0 | 0 | 0 |
| 25/06/2025 |
6.41
|
107,800 | 6.48 | 6.49 | 6.41 | 0 | 1,100 | -0.0 |
| 24/06/2025 |
6.45
|
86,300 | 6.50 | 6.50 | 6.43 | 0 | 800 | -0.0 |
| 23/06/2025 |
6.47
|
85,200 | 6.42 | 6.50 | 6.41 | 0 | 500 | -0.0 |
| 20/06/2025 |
6.50
|
264,300 | 6.45 | 6.56 | 6.43 | 0 | 300 | -0.0 |
| 19/06/2025 |
6.45
|
92,900 | 6.51 | 6.51 | 6.45 | 0 | 3,800 | -0.0 |
| 18/06/2025 |
6.50
|
160,500 | 6.49 | 6.53 | 6.45 | 4,500 | 0 | 0.0 |
| 17/06/2025 |
6.49
|
153,600 | 6.49 | 6.51 | 6.44 | 900 | 0 | 0.0 |
| 16/06/2025 |
6.45
|
146,300 | 6.39 | 6.48 | 6.39 | 3,800 | 0 | 0.0 |
| 13/06/2025 |
6.49
|
400,000 | 6.45 | 6.52 | 6.38 | 0 | 0 | 0 |
| 12/06/2025 |
6.55
|
169,500 | 6.59 | 6.59 | 6.51 | 0 | 0 | 0 |
| 11/06/2025 |
6.53
|
183,600 | 6.54 | 6.57 | 6.47 | 0 | 0 | 0 |
| 10/06/2025 |
6.51
|
665,800 | 6.50 | 6.56 | 6.48 | 0 | 3,700 | -0.0 |
| 09/06/2025 |
6.48
|
519,300 | 6.51 | 6.59 | 6.47 | 0 | 16,900 | -0.1 |
| 06/06/2025 |
6.47
|
165,400 | 6.56 | 6.64 | 6.47 | 0 | 5,500 | -0.0 |
| 05/06/2025 |
6.57
|
222,500 | 6.72 | 6.72 | 6.55 | 100 | 4,300 | -0.0 |
| 04/06/2025 |
6.69
|
639,200 | 6.50 | 6.83 | 6.49 | 20,100 | 0 | 0.1 |
| 03/06/2025 |
6.50
|
274,900 | 6.51 | 6.53 | 6.46 | 2,100 | 800 | 0.0 |
| 02/06/2025 |
6.47
|
175,700 | 6.50 | 6.52 | 6.46 | 0 | 3,000 | -0.0 |
| 30/05/2025 |
6.50
|
183,400 | 6.61 | 6.61 | 6.48 | 0 | 8,800 | -0.1 |
| 29/05/2025 |
6.59
|
140,900 | 6.63 | 6.63 | 6.54 | 200 | 0 | 0.0 |
| 28/05/2025 |
6.59
|
219,700 | 6.60 | 6.65 | 6.52 | 8,300 | 0 | 0.1 |
| 27/05/2025 |
6.55
|
152,800 | 6.63 | 6.63 | 6.44 | 9,400 | 0 | 0.1 |
| 26/05/2025 |
6.52
|
203,600 | 6.51 | 6.52 | 6.34 | 0 | 2,600 | -0.0 |
| 23/05/2025 |
6.49
|
146,200 | 6.50 | 6.56 | 6.45 | 0 | 2,500 | -0.0 |
| 22/05/2025 |
6.50
|
226,200 | 6.50 | 6.58 | 6.48 | 0 | 400 | 0 |
| 21/05/2025 |
6.57
|
314,400 | 6.68 | 6.68 | 6.52 | 0 | 900 | -0.0 |
| 20/05/2025 |
6.60
|
462,900 | 6.53 | 6.71 | 6.47 | 5,100 | 800 | 0.0 |
| 19/05/2025 |
6.49
|
231,600 | 6.57 | 6.60 | 6.49 | 0 | 25,400 | 0 |
| 16/05/2025 |
6.57
|
261,300 | 6.61 | 6.72 | 6.55 | 1,300 | 0 | 0 |
| 15/05/2025 |
6.61
|
312,600 | 6.60 | 6.65 | 6.51 | 0 | 800 | 0 |
| 14/05/2025 |
6.60
|
198,200 | 6.60 | 6.63 | 6.55 | 200 | 0 | 0 |
| 13/05/2025 |
6.60
|
284,400 | 6.65 | 6.65 | 6.55 | 0 | 0 | 0 |
| 12/05/2025 |
6.53
|
265,300 | 6.78 | 6.78 | 6.52 | 0 | 100 | 0 |
| 09/05/2025 |
6.52
|
508,300 | 6.41 | 6.55 | 6.41 | 1,800 | 0 | 0 |
| 08/05/2025 |
6.40
|
190,700 | 6.42 | 6.42 | 6.36 | 0 | 0 | 0 |
| 07/05/2025 |
6.38
|
171,200 | 6.30 | 6.44 | 6.30 | 100 | 2,100 | 0 |
| 06/05/2025 |
6.39
|
148,400 | 6.35 | 6.47 | 6.35 | 0 | 6,200 | 0 |
| 05/05/2025 |
6.34
|
785,000 | 6.43 | 6.49 | 6.26 | 0 | 3,900 | 0 |
| 29/04/2025 |
6.49
|
200,700 | 6.58 | 6.58 | 6.49 | 2,100 | 300 | 0.0 |
| 28/04/2025 |
6.56
|
106,100 | 6.62 | 6.63 | 6.52 | 0 | 14,500 | -0.1 |
| 25/04/2025 |
6.61
|
454,700 | 6.50 | 6.80 | 6.45 | 10,100 | 22,500 | -0.1 |
| 24/04/2025 |
6.45
|
123,800 | 6.57 | 6.57 | 6.41 | 200 | 13,700 | -0.1 |
| 23/04/2025 |
6.47
|
470,200 | 6.60 | 6.60 | 6.40 | 14,600 | 38,300 | -0.2 |
| 22/04/2025 |
6.43
|
680,300 | 6.69 | 6.81 | 6.26 | 11,100 | 700 | 0.1 |
| 21/04/2025 |
6.73
|
167,200 | 6.80 | 6.86 | 6.72 | 1,600 | 15,300 | -0.1 |
| 18/04/2025 |
6.80
|
956,000 | 6.60 | 6.93 | 6.51 | 62,800 | 35,700 | 0.2 |
| 17/04/2025 |
6.49
|
280,100 | 6.60 | 6.60 | 6.40 | 0 | 21,600 | -0.1 |
| 16/04/2025 |
6.61
|
243,300 | 6.55 | 6.69 | 6.53 | 2,700 | 30,500 | -0.2 |
| 15/04/2025 |
6.61
|
445,800 | 6.70 | 6.85 | 6.60 | 27,300 | 0 | 0.2 |
| 14/04/2025 |
6.71
|
278,300 | 6.54 | 6.72 | 6.54 | 21,400 | 0 | 0.1 |
| 11/04/2025 |
6.53
|
898,300 | 6.79 | 6.79 | 6.10 | 52,400 | 20,100 | 0.2 |
| 10/04/2025 |
6.48
|
193,900 | 6.48 | 6.48 | 6.48 | 0 | 20,000 | -0.1 |
| 09/04/2025 |
6.06
|
876,800 | 6.06 | 6.24 | 6.06 | 0 | 7,800 | -0.0 |
| 08/04/2025 |
6.51
|
696,300 | 6.51 | 6.96 | 6.51 | 0 | 500 | -0.0 |
| 04/04/2025 |
7
|
1,128,700 | 6.68 | 7.02 | 6.68 | 0 | 0 | 0 |
| 03/04/2025 |
7.18
|
835,000 | 7.20 | 7.37 | 7.18 | 5,100 | 0 | 0.0 |
| 02/04/2025 |
7.72
|
532,600 | 7.51 | 7.84 | 7.50 | 31,800 | 2,252 | 0.2 |
| 01/04/2025 |
7.49
|
258,900 | 7.50 | 7.65 | 7.38 | 0 | 40,000 | -0.3 |
| 31/03/2025 |
7.50
|
518,500 | 7.66 | 7.74 | 7.44 | 0 | 1,300 | -0.0 |
| 28/03/2025 |
7.66
|
300,800 | 7.65 | 7.77 | 7.63 | 0 | 35,000 | -0.3 |
| 27/03/2025 |
7.76
|
214,900 | 7.80 | 7.81 | 7.70 | 0 | 0 | 0 |
| 26/03/2025 |
7.77
|
141,800 | 7.89 | 7.92 | 7.74 | 1,300 | 0 | 0.0 |
| 25/03/2025 |
7.80
|
328,600 | 7.70 | 8.04 | 7.70 | 0 | 0 | 0 |
| 24/03/2025 |
7.70
|
334,200 | 7.89 | 7.90 | 7.70 | 0 | 0 | 0 |
| 21/03/2025 |
7.81
|
383,200 | 7.87 | 7.90 | 7.77 | 0 | 0 | 0 |
| 20/03/2025 |
7.87
|
1,078,100 | 7.97 | 7.97 | 7.76 | 0 | 100 | -0.0 |
| 19/03/2025 |
7.98
|
967,900 | 7.98 | 8 | 7.60 | 0 | 20 | -0.0 |
| 18/03/2025 |
7.98
|
450,800 | 7.95 | 8.16 | 7.95 | 0 | 0 | 0 |
| 17/03/2025 |
7.99
|
977,500 | 8.59 | 8.59 | 7.97 | 100 | 0 | 0.0 |
| 14/03/2025 |
8.39
|
842,500 | 8.65 | 8.95 | 8.32 | 4,000 | 10,000 | -0.1 |
| 13/03/2025 |
8.66
|
2,790,300 | 8.10 | 8.66 | 8.04 | 69,000 | 0 | 0.6 |
| 12/03/2025 |
8.10
|
293,300 | 8.09 | 8.10 | 8.02 | 0 | 0 | 0 |
| 11/03/2025 |
8.01
|
340,000 | 7.90 | 8.10 | 7.88 | 0 | 0 | 0 |
| 10/03/2025 |
7.98
|
409,600 | 8.10 | 8.19 | 7.70 | 20,000 | 0 | 0.2 |
| 07/03/2025 |
8.09
|
268,600 | 8.10 | 8.15 | 8.04 | 10,000 | 0 | 0.1 |
| 06/03/2025 |
8.07
|
669,300 | 8 | 8.26 | 7.85 | 0 | 0 | 0 |
| 05/03/2025 |
7.87
|
707,500 | 7.99 | 8.20 | 7.85 | 0 | 0 | 0 |
| 04/03/2025 |
8.01
|
723,300 | 8.25 | 8.25 | 8.01 | 0 | 0 | 0 |
| 03/03/2025 |
8.25
|
411,500 | 8.54 | 8.54 | 8.25 | 0 | 0 | 0 |
| 28/02/2025 |
8.52
|
435,100 | 8.52 | 8.52 | 8.20 | 0 | 0 | 0 |