| 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) |
0.30 | 4.05% | 205,100 | 0 | 0 |
7.40
7.90
7.90
|
|
2 tháng
(2025-05-12) |
0.20 | 2.67% | 893,000 | 0 | 0 |
7.40
7.90
7.90
|
|
3 tháng
(2025-04-11) |
0 | 0% | 1,556,200 | 0 | 0 |
7.30
7.90
7.90
|
|
6 tháng
(2025-01-13) |
-0.70 | -8.33% | 3,529,616 | 0 | 0 |
7.30
9.20
7.90
|
|
12 tháng
(2024-07-15) |
-1.01 | -11.62% | 5,275,388 | 2,400 | 0.0 |
7.30
9.20
7.90
|
|
24 tháng
(2023-07-21) |
-2.04 | -20.97% | 10,659,110 | 28,400 | 0.3 |
7.30
9.91
7.90
|
|
36 tháng
(2022-07-26) |
-2.85 | -27.03% | 17,326,274 | 55,800 | 0.4 |
6
11.46
7.90
|
|
60 tháng
(2020-08-05) |
1.79 | 30.18% | 44,823,514 | -204,400 | -3.7 |
5.62
15.64
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/07/2025 |
8
|
5,600 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 10/07/2025 |
7.90
|
39,500 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 09/07/2025 |
7.70
|
22,200 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 08/07/2025 |
7.70
|
6,600 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 07/07/2025 |
7.60
|
4,400 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 04/07/2025 |
7.70
|
1,000 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 03/07/2025 |
7.70
|
6,300 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 02/07/2025 |
7.70
|
6,000 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 01/07/2025 |
7.60
|
6,300 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 30/06/2025 |
7.70
|
3,200 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 27/06/2025 |
7.60
|
13,300 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 26/06/2025 |
7.50
|
10,300 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 25/06/2025 |
7.50
|
10,900 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 24/06/2025 |
7.50
|
26,400 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 23/06/2025 |
7.50
|
6,700 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 20/06/2025 |
7.60
|
18,400 | 7.60 | 7.60 | 6.50 | 0 | 0 | 0 |
| 19/06/2025 |
7.70
|
300 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
| 18/06/2025 |
7.60
|
20,700 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 17/06/2025 |
7.70
|
7,600 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 16/06/2025 |
7.60
|
3,200 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 13/06/2025 |
7.60
|
18,700 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 12/06/2025 |
7.50
|
7,900 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 11/06/2025 |
7.40
|
3,200 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 10/06/2025 |
7.40
|
1,500 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 09/06/2025 |
7.50
|
14,500 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 06/06/2025 |
7.50
|
2,900 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 05/06/2025 |
7.60
|
1,300 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 04/06/2025 |
7.50
|
40,700 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 03/06/2025 |
7.60
|
1,100 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 02/06/2025 |
7.50
|
11,100 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 30/05/2025 |
7.60
|
14,000 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 29/05/2025 |
7.50
|
39,900 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 28/05/2025 |
7.50
|
20,700 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 27/05/2025 |
7.50
|
72,900 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 26/05/2025 |
7.40
|
25,900 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 23/05/2025 |
7.40
|
11,500 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 22/05/2025 |
7.50
|
27,900 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 21/05/2025 |
7.50
|
78,700 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 20/05/2025 |
7.50
|
13,800 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 19/05/2025 |
7.50
|
49,400 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 16/05/2025 |
7.50
|
105,900 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 15/05/2025 |
7.40
|
37,500 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 14/05/2025 |
7.40
|
55,600 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 13/05/2025 |
7.50
|
52,100 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 12/05/2025 |
7.50
|
10,500 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 09/05/2025 |
7.50
|
24,600 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 08/05/2025 |
7.50
|
78,400 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 07/05/2025 |
7.50
|
1,200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 06/05/2025 |
7.50
|
26,800 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 05/05/2025 |
7.40
|
30,000 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
| 29/04/2025 |
7.60
|
41,500 | 7.20 | 7.60 | 7.20 | 0 | 0 | 0 |
| 28/04/2025 |
7.30
|
20,400 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 25/04/2025 |
7.40
|
19,300 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 24/04/2025 |
7.50
|
38,800 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 23/04/2025 |
7.50
|
78,300 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 |
| 22/04/2025 |
7.40
|
59,800 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
| 21/04/2025 |
7.70
|
23,600 | 7.60 | 8.40 | 7.40 | 0 | 0 | 0 |
| 18/04/2025 |
7.60
|
38,500 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 17/04/2025 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 16/04/2025 |
7.50
|
25,800 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 15/04/2025 |
7.70
|
56,200 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 14/04/2025 |
7.80
|
68,200 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 11/04/2025 |
7.70
|
31,700 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 10/04/2025 |
8
|
74,500 | 7.80 | 8 | 7.30 | 0 | 0 | 0 |
| 09/04/2025 |
7.30
|
60,600 | 7 | 7.40 | 6.90 | 0 | 0 | 0 |
| 08/04/2025 |
7.70
|
130,200 | 7.90 | 7.90 | 7 | 0 | 0 | 0 |
| 04/04/2025 |
7.80
|
94,500 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
| 03/04/2025 |
7.90
|
60,500 | 8.40 | 8.40 | 7.80 | 0 | 0 | 0 |
| 02/04/2025 |
8.50
|
77,100 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 01/04/2025 |
8.50
|
13,800 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 31/03/2025 |
8.60
|
20,800 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 28/03/2025 |
8.60
|
10,300 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 27/03/2025 |
8.60
|
30,600 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 26/03/2025 |
8.60
|
31,500 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 25/03/2025 |
8.60
|
129,200 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 24/03/2025 |
8.60
|
39,900 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 21/03/2025 |
8.60
|
69,300 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 20/03/2025 |
8.60
|
23,900 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 19/03/2025 |
8.70
|
13,100 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 18/03/2025 |
8.80
|
53,700 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 17/03/2025 |
8.80
|
49,100 | 8.70 | 9 | 8.60 | 0 | 0 | 0 |
| 14/03/2025 |
8.80
|
13,200 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
| 13/03/2025 |
8.80
|
74,400 | 9.20 | 9.20 | 8.70 | 0 | 0 | 0 |
| 12/03/2025 |
9.10
|
45,800 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 11/03/2025 |
9.20
|
140,400 | 8.90 | 9.30 | 8.80 | 0 | 0 | 0 |
| 10/03/2025 |
9
|
121,200 | 8.40 | 9 | 8.40 | 0 | 0 | 0 |
| 07/03/2025 |
8.60
|
3,200 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 06/03/2025 |
8.50
|
14,700 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 05/03/2025 |
8.60
|
13,600 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 04/03/2025 |
8.60
|
58,500 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 03/03/2025 |
8.60
|
25,700 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 28/02/2025 |
8.60
|
67,900 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 27/02/2025 |
8.60
|
25,900 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 26/02/2025 |
8.50
|
13,700 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 25/02/2025 |
8.50
|
74,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 24/02/2025 |
8.50
|
14,600 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 21/02/2025 |
8.60
|
6,600 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 20/02/2025 |
8.60
|
18,400 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 19/02/2025 |
8.50
|
10,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 18/02/2025 |
8.40
|
48,800 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 17/02/2025 |
8.40
|
48,800 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |