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) |
0.60 | 8.82% | 45,100 | 0 | 0 |
6.80
8.80
7.40
|
2 tháng
(2025-05-26) |
-1.50 | -16.85% | 70,200 | 0 | 0 |
6.60
10
7.40
|
3 tháng
(2025-04-24) |
0.30 | 4.23% | 99,400 | 0 | 0 |
6.50
10
7.40
|
6 tháng
(2025-01-24) |
-1.50 | -16.85% | 165,637 | 0 | 0 |
6.50
10
7.40
|
12 tháng
(2024-07-29) |
1.25 | 20.33% | 338,355 | 0 | 0 |
5.90
12.80
7.40
|
24 tháng
(2023-08-03) |
-5.10 | -40.80% | 517,019 | 0 | 0 |
5.60
12.80
7.40
|
36 tháng
(2022-08-08) |
-0.70 | -8.64% | 2,366,485 | -239,870 | -5.6 |
5.60
14.50
7.40
|
60 tháng
(2020-08-18) |
0.17 | 2.34% | 3,038,052 | -327,770 | -7.2 |
5.60
14.50
7.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/07/2025 |
7.40
|
1,300 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
22/07/2025 |
7.40
|
2,300 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
21/07/2025 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
18/07/2025 |
7.20
|
6,400 | 8.80 | 8.80 | 7.20 | 0 | 0 | 0 |
17/07/2025 |
8
|
5,000 | 8 | 8 | 8 | 0 | 0 | 0 |
16/07/2025 |
8.80
|
500 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
15/07/2025 |
8.20
|
9,900 | 7 | 8.30 | 7 | 0 | 0 | 0 |
14/07/2025 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
11/07/2025 |
7.80
|
1,500 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
10/07/2025 |
7.20
|
6,600 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
09/07/2025 |
7.90
|
400 | 8 | 8 | 7.90 | 0 | 0 | 0 |
08/07/2025 |
7.30
|
1,000 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
07/07/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
04/07/2025 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 |
03/07/2025 |
8
|
1,400 | 6.90 | 8.20 | 6.90 | 0 | 0 | 0 |
02/07/2025 |
7.50
|
1,100 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
01/07/2025 |
6.90
|
400 | 8 | 8 | 6.90 | 0 | 0 | 0 |
30/06/2025 |
7.50
|
4,200 | 6.90 | 7.50 | 6.90 | 0 | 0 | 0 |
27/06/2025 |
6.90
|
2,500 | 7.50 | 7.50 | 6.30 | 0 | 0 | 0 |
26/06/2025 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
25/06/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
24/06/2025 |
7.40
|
700 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
23/06/2025 |
6.80
|
600 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
20/06/2025 |
6.60
|
4,100 | 7.10 | 7.60 | 6.40 | 0 | 0 | 0 |
19/06/2025 |
7.10
|
500 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
18/06/2025 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
17/06/2025 |
7.80
|
1,400 | 7.20 | 7.80 | 7.20 | 0 | 0 | 0 |
16/06/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
13/06/2025 |
7.90
|
5,100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
12/06/2025 |
7.50
|
5,000 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
11/06/2025 |
8.10
|
6,600 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
10/06/2025 |
9
|
300 | 9 | 9 | 9 | 0 | 0 | 0 |
09/06/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
06/06/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
05/06/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
04/06/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
03/06/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
02/06/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
30/05/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
29/05/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
28/05/2025 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
27/05/2025 |
9.50
|
1,400 | 9 | 9 | 9 | 0 | 0 | 0 |
26/05/2025 |
8.90
|
500 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
23/05/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
22/05/2025 |
8
|
400 | 8 | 8 | 8 | 0 | 0 | 0 |
21/05/2025 |
7.50
|
500 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
20/05/2025 |
7.90
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
19/05/2025 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
16/05/2025 |
7.70
|
500 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
15/05/2025 |
8.50
|
7,300 | 8.90 | 8.90 | 7.40 | 0 | 0 | 0 |
14/05/2025 |
8.20
|
6,200 | 7.40 | 8.20 | 7 | 0 | 0 | 0 |
13/05/2025 |
7.50
|
800 | 6.90 | 7.50 | 6.90 | 0 | 0 | 0 |
12/05/2025 |
7.50
|
1,100 | 7.10 | 7.50 | 7.10 | 0 | 0 | 0 |
09/05/2025 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
08/05/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
07/05/2025 |
6.50
|
1,100 | 7.20 | 7.20 | 6.50 | 0 | 0 | 0 |
06/05/2025 |
6.70
|
1,000 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
05/05/2025 |
7.20
|
2,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
29/04/2025 |
6.60
|
1,200 | 7.20 | 7.20 | 6.60 | 0 | 0 | 0 |
28/04/2025 |
6.80
|
3,200 | 7 | 7 | 6.70 | 0 | 0 | 0 |
25/04/2025 |
7
|
1,900 | 7.10 | 7.40 | 7 | 0 | 0 | 0 |
24/04/2025 |
7.10
|
1,600 | 7 | 7.10 | 7 | 0 | 0 | 0 |
23/04/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
22/04/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
21/04/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
18/04/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
17/04/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
16/04/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
15/04/2025 |
7.40
|
300 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
14/04/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
11/04/2025 |
7.10
|
200 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
10/04/2025 |
7.20
|
4,200 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
09/04/2025 |
6.90
|
500 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
08/04/2025 |
6.90
|
600 | 6.50 | 6.90 | 6.50 | 0 | 0 | 0 |
04/04/2025 |
7
|
500 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
03/04/2025 |
7.40
|
500 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
02/04/2025 |
7.50
|
4,900 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
01/04/2025 |
7.80
|
300 | 7.20 | 7.80 | 7.20 | 0 | 0 | 0 |
31/03/2025 |
7.50
|
500 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
28/03/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
27/03/2025 |
7.60
|
300 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
26/03/2025 |
7.10
|
600 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
25/03/2025 |
7
|
2,500 | 6.80 | 7.70 | 6.80 | 0 | 0 | 0 |
24/03/2025 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
21/03/2025 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
20/03/2025 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
19/03/2025 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
18/03/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
17/03/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
14/03/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
13/03/2025 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
12/03/2025 |
7.90
|
1,100 | 8 | 8 | 7.90 | 0 | 0 | 0 |
11/03/2025 |
7.40
|
2,100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
10/03/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
07/03/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
06/03/2025 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
05/03/2025 |
7.40
|
400 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
04/03/2025 |
7.70
|
4,900 | 7.20 | 7.70 | 7 | 0 | 0 | 0 |
03/03/2025 |
7.20
|
1,500 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
28/02/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |