| 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) |
0.21 | 2.76% | 153,200 | 200 | 0.0 |
7.62
8.19
7.85
|
|
2 tháng
(2025-05-29) |
-0.16 | -2% | 249,300 | 2,921,900 | 23.1 |
7.62
8.19
7.85
|
|
3 tháng
(2025-04-29) |
0.01 | 0.13% | 331,100 | 2,902,800 | 23.0 |
7.52
8.19
7.85
|
|
6 tháng
(2025-02-03) |
-0.37 | -4.51% | 645,700 | 2,894,897 | 22.9 |
7.35
8.50
7.85
|
|
12 tháng
(2024-08-02) |
-1.53 | -16.35% | 1,948,200 | 2,850,674 | 22.5 |
7.35
9.41
7.85
|
|
24 tháng
(2023-08-08) |
-1.57 | -16.70% | 5,934,400 | 2,690,074 | 21.1 |
7.35
10
7.85
|
|
36 tháng
(2022-08-15) |
-4.07 | -34.20% | 12,583,100 | 2,690,504 | 21.1 |
6.32
11.90
7.85
|
|
60 tháng
(2020-08-24) |
-7.57 | -49.16% | 100,573,380 | 2,942,014 | 24.0 |
6.32
18.15
7.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2025 |
7.85
|
500 | 7.90 | 7.90 | 7.85 | 0 | 0 | 0 |
| 28/07/2025 |
7.85
|
18,700 | 7.85 | 7.90 | 7.80 | 300 | 0 | 0.0 |
| 25/07/2025 |
7.83
|
11,100 | 8 | 8 | 7.80 | 3,500 | 100 | 0.0 |
| 24/07/2025 |
8.19
|
17,600 | 7.78 | 8.20 | 7.68 | 0 | 0 | 0 |
| 23/07/2025 |
7.78
|
21,800 | 8.10 | 8.10 | 7.78 | 300 | 0 | 0.0 |
| 22/07/2025 |
7.78
|
17,300 | 7.74 | 7.99 | 7.73 | 300 | 600 | -0.0 |
| 21/07/2025 |
7.74
|
8,600 | 7.74 | 7.75 | 7.71 | 0 | 0 | 0 |
| 18/07/2025 |
7.74
|
6,300 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 17/07/2025 |
7.72
|
10,200 | 7.88 | 7.88 | 7.72 | 400 | 300 | 0.0 |
| 16/07/2025 |
7.88
|
2,700 | 7.70 | 7.88 | 7.70 | 0 | 0 | 0 |
| 15/07/2025 |
7.70
|
8,100 | 7.70 | 7.75 | 7.70 | 0 | 0 | 0 |
| 14/07/2025 |
7.75
|
5,900 | 7.80 | 7.89 | 7.70 | 0 | 0 | 0 |
| 11/07/2025 |
7.80
|
3,100 | 7.89 | 7.89 | 7.80 | 0 | 500 | 0 |
| 10/07/2025 |
7.80
|
3,900 | 7.71 | 7.82 | 7.71 | 0 | 700 | 0 |
| 09/07/2025 |
7.85
|
3,700 | 7.69 | 7.85 | 7.69 | 500 | 0 | 0 |
| 08/07/2025 |
7.63
|
5,100 | 7.89 | 7.89 | 7.62 | 0 | 0 | 0 |
| 07/07/2025 |
7.76
|
1,500 | 7.47 | 7.76 | 7.47 | 0 | 0 | 0 |
| 04/07/2025 |
7.68
|
6,000 | 7.50 | 7.70 | 7.46 | 0 | 200 | -0.0 |
| 03/07/2025 |
7.70
|
7,500 | 7.65 | 7.80 | 7.40 | 0 | 2,200 | -0.0 |
| 02/07/2025 |
7.63
|
1,300 | 7.70 | 7.86 | 7.63 | 0 | 0 | 0 |
| 01/07/2025 |
7.70
|
5,400 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 30/06/2025 |
7.62
|
6,100 | 7.99 | 7.99 | 7.62 | 0 | 200 | -0.0 |
| 27/06/2025 |
7.99
|
6,400 | 7.88 | 7.99 | 7.63 | 500 | 0 | 0.0 |
| 26/06/2025 |
7.90
|
1,200 | 7.61 | 7.90 | 7.61 | 0 | 0 | 0 |
| 25/06/2025 |
7.88
|
2,300 | 8 | 8.01 | 7.88 | 0 | 0 | 0 |
| 24/06/2025 |
7.98
|
3,300 | 7.90 | 7.99 | 7.70 | 800 | 0 | 0.0 |
| 23/06/2025 |
7.90
|
10,700 | 7.95 | 7.95 | 7.90 | 0 | 0 | 0 |
| 20/06/2025 |
7.94
|
1,900 | 7.80 | 7.94 | 7.80 | 0 | 0 | 0 |
| 19/06/2025 |
7.94
|
100 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 18/06/2025 |
7.90
|
6,900 | 7.90 | 8 | 7.90 | 0 | 2,200 | -0.0 |
| 17/06/2025 |
7.90
|
9,100 | 7.80 | 7.90 | 7.60 | 2,400 | 0 | 0.0 |
| 16/06/2025 |
7.80
|
1,400 | 7.85 | 7.85 | 7.80 | 0 | 0 | 0 |
| 13/06/2025 |
7.85
|
4,900 | 7.86 | 7.86 | 7.72 | 0 | 0 | 0 |
| 12/06/2025 |
7.86
|
2,300 | 8.06 | 8.07 | 7.85 | 0 | 800 | -0.0 |
| 11/06/2025 |
8.06
|
400 | 7.90 | 8.06 | 7.90 | 2,925,000 | 0 | 23.1 |
| 10/06/2025 |
7.90
|
1,200 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 09/06/2025 |
7.90
|
4,700 | 7.90 | 7.90 | 7.72 | 0 | 0 | 0 |
| 06/06/2025 |
7.90
|
6,200 | 7.90 | 8 | 7.80 | 0 | 500 | -0.0 |
| 05/06/2025 |
7.90
|
7,900 | 7.99 | 8 | 7.80 | 0 | 0 | 0 |
| 04/06/2025 |
7.80
|
1,300 | 7.71 | 7.80 | 7.71 | 0 | 0 | 0 |
| 03/06/2025 |
7.90
|
2,700 | 7.75 | 7.90 | 7.75 | 0 | 0 | 0 |
| 02/06/2025 |
7.77
|
4,400 | 7.90 | 7.90 | 7.72 | 0 | 0 | 0 |
| 30/05/2025 |
7.98
|
8,500 | 7.98 | 7.98 | 7.75 | 0 | 0 | 0 |
| 29/05/2025 |
7.99
|
8,300 | 7.72 | 7.99 | 7.65 | 0 | 3,500 | -0.0 |
| 28/05/2025 |
7.72
|
13,800 | 7.71 | 7.99 | 7.62 | 0 | 12,900 | -0.1 |
| 27/05/2025 |
7.71
|
4,700 | 7.71 | 7.80 | 7.70 | 0 | 0 | 0 |
| 26/05/2025 |
7.73
|
4,600 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 23/05/2025 |
7.90
|
6,400 | 7.71 | 7.90 | 7.71 | 0 | 0 | 0 |
| 22/05/2025 |
7.91
|
100 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 21/05/2025 |
7.92
|
3,100 | 8 | 8 | 7.91 | 0 | 0 | 0 |
| 20/05/2025 |
7.82
|
8,800 | 7.72 | 7.82 | 7.65 | 0 | 0 | 0 |
| 19/05/2025 |
7.72
|
4,400 | 7.70 | 7.75 | 7.70 | 0 | 0 | 0 |
| 16/05/2025 |
7.70
|
2,700 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 15/05/2025 |
7.80
|
300 | 7.81 | 7.81 | 7.80 | 0 | 0 | 0 |
| 14/05/2025 |
7.80
|
3,100 | 7.90 | 7.90 | 7.80 | 0 | 1,500 | 0 |
| 13/05/2025 |
7.80
|
4,600 | 8 | 8 | 7.80 | 0 | 2,300 | 0 |
| 12/05/2025 |
8
|
3,200 | 7.70 | 8.03 | 7.70 | 0 | 0 | 0 |
| 09/05/2025 |
7.70
|
1,800 | 7.90 | 8 | 7.70 | 0 | 1,000 | 0 |
| 08/05/2025 |
7.90
|
2,900 | 7.80 | 7.98 | 7.50 | 0 | 0 | 0 |
| 07/05/2025 |
8
|
2,600 | 7.99 | 8 | 7.85 | 0 | 1,100 | 0 |
| 06/05/2025 |
7.99
|
10,900 | 8 | 8 | 7.99 | 600 | 900 | 0 |
| 05/05/2025 |
7.52
|
2,600 | 7.90 | 8.35 | 7.50 | 0 | 0 | 0 |
| 29/04/2025 |
7.82
|
1,200 | 8.09 | 8.09 | 7.81 | 0 | 0 | 0 |
| 28/04/2025 |
8
|
4,200 | 7.83 | 8 | 7.83 | 2,200 | 0 | 0.0 |
| 25/04/2025 |
7.83
|
100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 24/04/2025 |
7.81
|
4,200 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 23/04/2025 |
7.81
|
4,100 | 7.80 | 7.85 | 7.80 | 1,800 | 0 | 0.0 |
| 22/04/2025 |
7.80
|
900 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 21/04/2025 |
7.70
|
4,100 | 8.10 | 8.10 | 7.70 | 500 | 0 | 0.0 |
| 18/04/2025 |
8.10
|
300 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 17/04/2025 |
8.10
|
1,200 | 8.10 | 8.10 | 8.09 | 0 | 200 | 0 |
| 16/04/2025 |
8.18
|
1,500 | 8.29 | 8.29 | 7.47 | 0 | 700 | -0.0 |
| 15/04/2025 |
7.95
|
7,300 | 8 | 8.37 | 7.91 | 200 | 400 | -0.0 |
| 14/04/2025 |
8.50
|
2,700 | 8.78 | 8.78 | 7.68 | 0 | 0 | 0 |
| 11/04/2025 |
8.25
|
3,800 | 7.88 | 8.27 | 7.87 | 0 | 0 | 0 |
| 10/04/2025 |
7.86
|
7,700 | 7.86 | 7.86 | 7.53 | 600 | 0 | 0.0 |
| 09/04/2025 |
7.35
|
1,600 | 7.35 | 7.35 | 6.84 | 0 | 0 | 0 |
| 08/04/2025 |
7.35
|
12,600 | 7.70 | 7.70 | 7.35 | 0 | 3,000 | -0.0 |
| 04/04/2025 |
7.90
|
16,300 | 7.11 | 7.90 | 7.11 | 3,000 | 500 | 0.0 |
| 03/04/2025 |
7.61
|
5,300 | 8.02 | 8.02 | 7.60 | 0 | 100 | -0.0 |
| 02/04/2025 |
8.02
|
400 | 8.43 | 8.43 | 8 | 100 | 0 | 0.0 |
| 01/04/2025 |
8
|
4,700 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 31/03/2025 |
8
|
4,200 | 8 | 8.20 | 8 | 100 | 200 | -0.0 |
| 28/03/2025 |
7.82
|
4,600 | 8.18 | 8.18 | 7.70 | 0 | 0 | 0 |
| 27/03/2025 |
8.10
|
3,200 | 7.95 | 8.10 | 7.95 | 0 | 0 | 0 |
| 26/03/2025 |
7.95
|
1,100 | 7.96 | 7.96 | 7.95 | 0 | 0 | 0 |
| 25/03/2025 |
7.98
|
12,000 | 7.93 | 7.98 | 7.93 | 0 | 0 | 0 |
| 24/03/2025 |
7.93
|
2,500 | 7.94 | 7.95 | 7.93 | 400 | 0 | 0.0 |
| 21/03/2025 |
7.93
|
2,700 | 7.90 | 7.93 | 7.90 | 0 | 0 | 0 |
| 20/03/2025 |
7.93
|
4,100 | 7.97 | 7.97 | 7.93 | 1,300 | 0 | 0.0 |
| 19/03/2025 |
7.96
|
1,000 | 7.95 | 8 | 7.95 | 500 | 0 | 0.0 |
| 18/03/2025 |
7.95
|
9,500 | 8 | 8.01 | 7.95 | 400 | 3 | 0.0 |
| 17/03/2025 |
8
|
1,200 | 7.99 | 8 | 7.99 | 1,100 | 0 | 0.0 |
| 14/03/2025 |
7.99
|
12,500 | 7.90 | 7.99 | 7.69 | 0 | 0 | 0 |
| 13/03/2025 |
8
|
4,300 | 8.01 | 8.02 | 8 | 800 | 0 | 0.0 |
| 12/03/2025 |
8.01
|
6,500 | 8 | 8.02 | 7.95 | 0 | 4,600 | -0.0 |
| 11/03/2025 |
7.90
|
15,300 | 8 | 8.01 | 7.81 | 1,000 | 0 | 0.0 |
| 10/03/2025 |
8
|
1,700 | 8.01 | 8.01 | 8 | 100 | 0 | 0.0 |
| 07/03/2025 |
8.01
|
16,400 | 8.02 | 8.10 | 8 | 0 | 0 | 0 |
| 06/03/2025 |
8
|
8,600 | 8 | 8.09 | 7.97 | 1,600 | 0 | 0.0 |
| 05/03/2025 |
7.97
|
2,000 | 8.27 | 8.27 | 7.94 | 0 | 0 | 0 |