| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-06-30) |
-0.01 | -0.11% | 3,230,200 | 19,600 | -0.1 |
8.60
9.18
8.90
|
|
2 tháng
(2025-05-29) |
1.15 | 15.25% | 7,727,400 | -25,800 | -0.5 |
7.45
9.18
8.90
|
|
3 tháng
(2025-04-29) |
1.65 | 23.44% | 10,054,600 | -18,300 | -0.5 |
7
9.18
8.90
|
|
6 tháng
(2025-02-03) |
0.46 | 5.59% | 16,048,600 | -249,941 | -2.4 |
5.95
9.18
8.90
|
|
12 tháng
(2024-08-02) |
0.14 | 1.64% | 32,759,200 | -958,460 | -8.6 |
5.95
9.60
8.90
|
|
24 tháng
(2023-08-08) |
2.34 | 36.85% | 145,191,100 | -904,660 | -7.7 |
4.61
9.60
8.90
|
|
36 tháng
(2022-08-15) |
-0.21 | -2.36% | 284,976,400 | -1,786,289 | -13.6 |
3.10
9.60
8.90
|
|
60 tháng
(2020-08-24) |
4.13 | 90.38% | 745,269,138 | 831,669 | 29.2 |
3.10
30.04
8.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2025 |
8.58
|
336,500 | 8.93 | 9 | 8.58 | 800 | 0 | 0 |
| 28/07/2025 |
8.90
|
677,000 | 8.88 | 8.97 | 8.70 | 12,600 | 0 | 0.1 |
| 25/07/2025 |
8.69
|
236,600 | 8.75 | 8.75 | 8.65 | 0 | 0 | 0 |
| 24/07/2025 |
8.69
|
156,300 | 8.79 | 8.79 | 8.68 | 5,200 | 0 | 0.0 |
| 23/07/2025 |
8.79
|
136,800 | 8.80 | 9 | 8.69 | 0 | 1,400 | -0.0 |
| 22/07/2025 |
8.65
|
301,400 | 8.60 | 8.75 | 8.57 | 100 | 0 | 0.0 |
| 21/07/2025 |
8.70
|
372,300 | 8.99 | 8.99 | 8.70 | 7,000 | 21,400 | -0.1 |
| 18/07/2025 |
9.13
|
137,700 | 9.20 | 9.21 | 9 | 6,600 | 4,200 | 0.0 |
| 17/07/2025 |
9.18
|
185,800 | 9.20 | 9.25 | 9.16 | 3,000 | 200 | 0.0 |
| 16/07/2025 |
9.10
|
65,400 | 9.02 | 9.16 | 9 | 3,300 | 400 | 0.0 |
| 15/07/2025 |
9.10
|
335,600 | 9 | 9.20 | 9 | 2,200 | 3,300 | -0.0 |
| 14/07/2025 |
9
|
68,800 | 9 | 9.09 | 8.95 | 1,500 | 5,100 | -0.0 |
| 11/07/2025 |
9
|
149,600 | 9.04 | 9.05 | 8.90 | 16,000 | 1,200 | 0 |
| 10/07/2025 |
9.03
|
59,500 | 9.05 | 9.08 | 9 | 0 | 0 | 0 |
| 09/07/2025 |
9.07
|
267,400 | 9 | 9.09 | 8.71 | 17,500 | 2,300 | 0 |
| 08/07/2025 |
8.82
|
49,700 | 8.85 | 8.92 | 8.80 | 0 | 0 | 0 |
| 07/07/2025 |
8.85
|
59,200 | 8.90 | 8.95 | 8.83 | 1,000 | 2,100 | -0.0 |
| 04/07/2025 |
8.90
|
12,900 | 9.19 | 9.19 | 8.85 | 500 | 1,000 | -0.0 |
| 03/07/2025 |
8.97
|
320,300 | 8.99 | 9.15 | 8.80 | 700 | 2,000 | -0.0 |
| 02/07/2025 |
8.90
|
145,000 | 8.60 | 8.95 | 8.60 | 1,000 | 3,000 | -0.0 |
| 01/07/2025 |
8.60
|
79,900 | 8.66 | 8.77 | 8.60 | 1,500 | 0 | 0.0 |
| 30/06/2025 |
8.70
|
90,000 | 8.66 | 8.75 | 8.66 | 100 | 0 | 0.0 |
| 27/06/2025 |
8.66
|
185,600 | 8.52 | 8.71 | 8.52 | 0 | 2,900 | -0.0 |
| 26/06/2025 |
8.58
|
235,900 | 8.40 | 8.63 | 8.40 | 0 | 5,100 | -0.0 |
| 25/06/2025 |
8.40
|
125,000 | 8.33 | 8.52 | 8.33 | 0 | 0 | 0 |
| 24/06/2025 |
8.42
|
171,600 | 8.69 | 8.69 | 8.40 | 0 | 900 | -0.0 |
| 23/06/2025 |
8.70
|
673,700 | 8.25 | 8.70 | 8.20 | 0 | 0 | 0 |
| 20/06/2025 |
8.31
|
129,500 | 8.23 | 8.33 | 8.23 | 0 | 7,300 | -0.1 |
| 19/06/2025 |
8.21
|
202,200 | 8.17 | 8.30 | 8.17 | 0 | 4,500 | -0.0 |
| 18/06/2025 |
8.31
|
101,400 | 8.32 | 8.32 | 8.30 | 0 | 3,400 | -0.0 |
| 17/06/2025 |
8.30
|
132,900 | 8.34 | 8.35 | 8.25 | 0 | 3,100 | -0.0 |
| 16/06/2025 |
8.34
|
251,600 | 8.30 | 8.37 | 8.12 | 0 | 800 | -0.0 |
| 13/06/2025 |
8.31
|
431,500 | 8.40 | 8.40 | 8.25 | 0 | 0 | 0 |
| 12/06/2025 |
8.37
|
130,400 | 8.30 | 8.40 | 8.19 | 0 | 17,000 | -0.1 |
| 11/06/2025 |
8.19
|
235,400 | 8.01 | 8.23 | 8.01 | 0 | 0 | 0 |
| 10/06/2025 |
8.01
|
225,100 | 7.90 | 8.15 | 7.90 | 0 | 0 | 0 |
| 09/06/2025 |
7.99
|
396,300 | 7.85 | 8.06 | 7.50 | 300 | 0 | 0.0 |
| 06/06/2025 |
7.85
|
243,500 | 7.70 | 8.05 | 7.65 | 0 | 0 | 0 |
| 05/06/2025 |
7.69
|
215,400 | 7.57 | 7.72 | 7.57 | 3,200 | 2,800 | 0.0 |
| 04/06/2025 |
7.59
|
76,000 | 7.65 | 7.65 | 7.53 | 0 | 0 | 0 |
| 03/06/2025 |
7.60
|
105,200 | 7.49 | 7.65 | 7.49 | 13,000 | 10,400 | 0.0 |
| 02/06/2025 |
7.45
|
66,300 | 7.50 | 7.52 | 7.41 | 0 | 0 | 0 |
| 30/05/2025 |
7.52
|
76,200 | 7.50 | 7.62 | 7.43 | 500 | 4,200 | -0.0 |
| 29/05/2025 |
7.54
|
86,500 | 7.65 | 7.70 | 7.48 | 0 | 0 | 0 |
| 28/05/2025 |
7.64
|
118,400 | 7.30 | 7.67 | 7.30 | 1,800 | 100 | 0.0 |
| 27/05/2025 |
7.34
|
74,700 | 7.39 | 7.39 | 7.26 | 0 | 0 | 0 |
| 26/05/2025 |
7.30
|
56,500 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 23/05/2025 |
7.30
|
11,000 | 7.20 | 7.33 | 7.20 | 0 | 0 | 0 |
| 22/05/2025 |
7.27
|
82,900 | 7.29 | 7.40 | 7.26 | 0 | 0 | 0 |
| 21/05/2025 |
7.43
|
152,200 | 7.38 | 7.45 | 7.28 | 0 | 400 | -0.0 |
| 20/05/2025 |
7.38
|
116,900 | 7.44 | 7.46 | 7.38 | 0 | 0 | 0 |
| 19/05/2025 |
7.39
|
106,900 | 7.44 | 7.44 | 7.36 | 0 | 100 | 0 |
| 16/05/2025 |
7.36
|
93,500 | 7.40 | 7.42 | 7.27 | 0 | 0 | 0 |
| 15/05/2025 |
7.34
|
173,400 | 7.31 | 7.39 | 7.31 | 0 | 0 | 0 |
| 14/05/2025 |
7.30
|
195,700 | 7.20 | 7.31 | 7.20 | 1,100 | 3,100 | 0 |
| 13/05/2025 |
7.27
|
152,900 | 7.25 | 7.36 | 7.25 | 0 | 0 | 0 |
| 12/05/2025 |
7.20
|
214,600 | 7.10 | 7.23 | 7.08 | 1,400 | 0 | 0 |
| 09/05/2025 |
7.10
|
157,100 | 7.20 | 7.20 | 7.08 | 0 | 0 | 0 |
| 08/05/2025 |
7.11
|
234,300 | 7.12 | 7.12 | 7.05 | 8,900 | 200 | 0 |
| 07/05/2025 |
7
|
114,600 | 7.15 | 7.15 | 7 | 3,900 | 0 | 0 |
| 06/05/2025 |
7.13
|
47,700 | 7.14 | 7.20 | 7.05 | 0 | 100 | 0 |
| 05/05/2025 |
7.15
|
114,200 | 7.29 | 7.29 | 7.05 | 0 | 5,600 | 0 |
| 29/04/2025 |
7.04
|
109,700 | 6.96 | 7.06 | 6.95 | 0 | 0 | 0 |
| 28/04/2025 |
6.93
|
93,900 | 6.85 | 6.95 | 6.80 | 1,500 | 0 | 0.0 |
| 25/04/2025 |
6.85
|
86,300 | 6.87 | 6.92 | 6.75 | 0 | 0 | 0 |
| 24/04/2025 |
6.85
|
100,600 | 6.95 | 6.95 | 6.77 | 0 | 0 | 0 |
| 23/04/2025 |
6.80
|
193,000 | 6.92 | 6.92 | 6.56 | 5,600 | 4,500 | 0.0 |
| 22/04/2025 |
6.47
|
130,800 | 6.55 | 6.60 | 6.20 | 0 | 7,200 | -0.0 |
| 21/04/2025 |
6.62
|
132,400 | 6.83 | 6.83 | 6.60 | 0 | 0 | 0 |
| 18/04/2025 |
6.83
|
222,900 | 6.59 | 6.95 | 6.59 | 0 | 15,000 | -0.1 |
| 17/04/2025 |
6.52
|
1,060,400 | 6.28 | 6.69 | 6.28 | 12,200 | 0 | 0.1 |
| 16/04/2025 |
6.75
|
26,600 | 6.84 | 6.84 | 6.68 | 0 | 0 | 0 |
| 15/04/2025 |
6.68
|
44,800 | 6.82 | 6.82 | 6.68 | 0 | 0 | 0 |
| 14/04/2025 |
6.90
|
61,600 | 7.04 | 7.04 | 6.75 | 100 | 4,300 | -0.0 |
| 11/04/2025 |
6.75
|
113,000 | 6.78 | 6.78 | 6.56 | 0 | 0 | 0 |
| 10/04/2025 |
6.36
|
33,600 | 6.36 | 6.36 | 6.36 | 0 | 41 | -0.0 |
| 09/04/2025 |
5.95
|
243,600 | 5.93 | 6.30 | 5.93 | 10,100 | 17,100 | -0.0 |
| 08/04/2025 |
6.37
|
126,600 | 6.37 | 6.37 | 6.37 | 20,000 | 0 | 0.1 |
| 04/04/2025 |
6.84
|
243,700 | 6.84 | 7.10 | 6.84 | 100 | 6,800 | -0.0 |
| 03/04/2025 |
7.35
|
234,900 | 7.35 | 7.60 | 7.35 | 2,000 | 5,000 | -0.0 |
| 02/04/2025 |
7.90
|
40,600 | 7.80 | 8 | 7.75 | 0 | 0 | 0 |
| 01/04/2025 |
7.79
|
30,300 | 7.85 | 7.85 | 7.70 | 0 | 0 | 0 |
| 31/03/2025 |
7.79
|
64,400 | 7.86 | 7.86 | 7.70 | 0 | 0 | 0 |
| 28/03/2025 |
7.86
|
23,600 | 7.88 | 7.88 | 7.80 | 0 | 1,500 | -0.0 |
| 27/03/2025 |
7.87
|
42,800 | 8.09 | 8.09 | 7.87 | 0 | 500 | -0.0 |
| 26/03/2025 |
7.98
|
19,200 | 8.05 | 8.05 | 7.90 | 200 | 0 | 0.0 |
| 25/03/2025 |
7.95
|
42,100 | 7.99 | 8.05 | 7.90 | 0 | 0 | 0 |
| 24/03/2025 |
7.94
|
25,100 | 7.91 | 7.94 | 7.85 | 0 | 0 | 0 |
| 21/03/2025 |
7.91
|
21,900 | 7.98 | 8 | 7.90 | 0 | 0 | 0 |
| 20/03/2025 |
7.98
|
52,800 | 7.95 | 8 | 7.95 | 1,500 | 800 | 0.0 |
| 19/03/2025 |
8
|
53,400 | 8.01 | 8.01 | 7.96 | 0 | 500 | -0.0 |
| 18/03/2025 |
8.04
|
60,900 | 8.03 | 8.15 | 8.03 | 500 | 900 | -0.0 |
| 17/03/2025 |
8.03
|
41,800 | 8.08 | 8.08 | 8.03 | 0 | 0 | 0 |
| 14/03/2025 |
8.08
|
51,800 | 8.10 | 8.12 | 8.05 | 0 | 100 | -0.0 |
| 13/03/2025 |
8.12
|
32,300 | 8.11 | 8.20 | 8.09 | 0 | 0 | 0 |
| 12/03/2025 |
8.13
|
54,600 | 8.15 | 8.25 | 8.12 | 0 | 0 | 0 |
| 11/03/2025 |
8.15
|
116,600 | 7.90 | 8.16 | 7.90 | 100 | 7,800 | -0.1 |
| 10/03/2025 |
8.17
|
63,100 | 8.23 | 8.30 | 8.16 | 0 | 0 | 0 |
| 07/03/2025 |
8.23
|
25,800 | 8.24 | 8.24 | 8.18 | 0 | 0 | 0 |
| 06/03/2025 |
8.24
|
76,100 | 8.10 | 8.24 | 8.10 | 0 | 0 | 0 |
| 05/03/2025 |
8.11
|
48,000 | 8.12 | 8.25 | 8.10 | 2,200 | 0 | 0.0 |