| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-05-07) |
0.10 | 1.45% | 800,100 | 0 | 0 |
6.80
7.20
7
|
|
2 tháng
(2025-04-08) |
1 | 16.67% | 1,486,800 | 2,000 | 0.0 |
6
7.20
7
|
|
3 tháng
(2025-03-10) |
-1.10 | -13.58% | 2,421,100 | 2,000 | 0.0 |
6
8.10
7
|
|
6 tháng
(2024-12-09) |
-0.30 | -4.11% | 4,516,299 | 2,000 | 0.0 |
6
8.40
7
|
|
12 tháng
(2024-06-11) |
-3 | -30% | 17,859,949 | 47,000 | 0.5 |
6
11.60
7
|
|
24 tháng
(2023-06-19) |
-7.59 | -52.03% | 31,967,412 | -2,200 | -0.2 |
6
19.84
7
|
|
36 tháng
(2022-06-22) |
-28.21 | -80.12% | 52,466,036 | -161,000 | -6.2 |
6
45.30
7
|
|
60 tháng
(2020-07-02) |
-7.30 | -51.04% | 72,933,874 | -1,700 | -10.7 |
6
45.30
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2025 |
7
|
2,900 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 05/06/2025 |
7
|
16,900 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 04/06/2025 |
7
|
16,800 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 03/06/2025 |
7
|
24,200 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 02/06/2025 |
7
|
55,300 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
| 30/05/2025 |
7
|
42,000 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 29/05/2025 |
7.20
|
29,400 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 28/05/2025 |
7.20
|
50,000 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 27/05/2025 |
7.10
|
21,100 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 26/05/2025 |
7.20
|
31,900 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 23/05/2025 |
7
|
7,100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 22/05/2025 |
6.90
|
17,900 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
| 21/05/2025 |
7
|
61,900 | 7.30 | 7.50 | 7 | 0 | 0 | 0 |
| 20/05/2025 |
7.20
|
20,700 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 19/05/2025 |
7.20
|
66,300 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 16/05/2025 |
7.20
|
59,900 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 15/05/2025 |
7.10
|
44,200 | 6.90 | 7.10 | 6.80 | 0 | 0 | 0 |
| 14/05/2025 |
6.90
|
15,900 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 13/05/2025 |
6.90
|
18,800 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 12/05/2025 |
6.90
|
34,000 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
| 09/05/2025 |
6.80
|
14,400 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 08/05/2025 |
6.80
|
100,500 | 7 | 7.10 | 6.30 | 0 | 0 | 0 |
| 07/05/2025 |
6.90
|
50,900 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 06/05/2025 |
6.80
|
69,300 | 6.60 | 6.90 | 6.50 | 0 | 0 | 0 |
| 05/05/2025 |
6.50
|
37,800 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 29/04/2025 |
6.50
|
25,600 | 6.70 | 6.90 | 6.50 | 2,000 | 0 | 0.0 |
| 28/04/2025 |
6.60
|
700 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 25/04/2025 |
6.60
|
3,000 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 24/04/2025 |
6.60
|
300 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 23/04/2025 |
6.60
|
18,700 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 22/04/2025 |
6.50
|
49,100 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 21/04/2025 |
6.50
|
24,800 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 18/04/2025 |
6.70
|
18,800 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 17/04/2025 |
6.70
|
32,800 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
| 16/04/2025 |
6.50
|
7,400 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 15/04/2025 |
6.60
|
36,200 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
| 14/04/2025 |
6.70
|
75,300 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
| 11/04/2025 |
6.40
|
76,700 | 7.10 | 7.10 | 6.40 | 0 | 0 | 0 |
| 10/04/2025 |
6.90
|
127,200 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 09/04/2025 |
6
|
36,000 | 6 | 6.10 | 5.70 | 0 | 0 | 0 |
| 08/04/2025 |
6
|
47,000 | 6.80 | 6.80 | 6 | 0 | 0 | 0 |
| 04/04/2025 |
6.70
|
48,300 | 6.50 | 6.70 | 6.20 | 0 | 0 | 0 |
| 03/04/2025 |
6.50
|
174,500 | 7 | 7.30 | 6.40 | 0 | 0 | 0 |
| 02/04/2025 |
7.50
|
3,700 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 01/04/2025 |
7.40
|
9,000 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 31/03/2025 |
7.50
|
47,400 | 7.40 | 7.50 | 7 | 0 | 0 | 0 |
| 28/03/2025 |
7.30
|
7,900 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 27/03/2025 |
7.40
|
17,000 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 26/03/2025 |
7.50
|
2,500 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 25/03/2025 |
7.50
|
34,800 | 7.50 | 7.80 | 7.40 | 0 | 0 | 0 |
| 24/03/2025 |
7.50
|
54,700 | 7 | 7.50 | 7 | 0 | 0 | 0 |
| 21/03/2025 |
7.50
|
6,100 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 20/03/2025 |
7.60
|
20,700 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 19/03/2025 |
7.60
|
25,300 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 18/03/2025 |
7.60
|
108,500 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 17/03/2025 |
7.90
|
209,400 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 14/03/2025 |
7.90
|
31,100 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 13/03/2025 |
8.10
|
20,100 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 12/03/2025 |
8.10
|
42,200 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 11/03/2025 |
8.10
|
53,500 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 10/03/2025 |
8.10
|
17,600 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 07/03/2025 |
8.20
|
33,800 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 06/03/2025 |
8.20
|
12,000 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 05/03/2025 |
8.20
|
12,600 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 04/03/2025 |
8.20
|
47,900 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
| 03/03/2025 |
8.20
|
26,200 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 28/02/2025 |
8.10
|
29,300 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 27/02/2025 |
8.20
|
27,800 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 26/02/2025 |
8.20
|
43,500 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 25/02/2025 |
8.10
|
18,700 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 24/02/2025 |
8.10
|
31,300 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 21/02/2025 |
8.20
|
18,700 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 20/02/2025 |
8.10
|
36,700 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 19/02/2025 |
8.10
|
64,400 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 18/02/2025 |
8.40
|
44,600 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 17/02/2025 |
8.40
|
151,700 | 8 | 8.70 | 8 | 0 | 0 | 0 |
| 14/02/2025 |
8
|
33,500 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 13/02/2025 |
7.90
|
56,500 | 7.90 | 8.30 | 7.80 | 0 | 0 | 0 |
| 12/02/2025 |
7.90
|
35,201 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 11/02/2025 |
8
|
98,059 | 8.40 | 8.60 | 8 | 0 | 0 | 0 |
| 10/02/2025 |
8.20
|
339,137 | 7.20 | 8.20 | 7.20 | 0 | 0 | 0 |
| 07/02/2025 |
7.30
|
27,402 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 06/02/2025 |
7.20
|
54,800 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 05/02/2025 |
7.10
|
9,800 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 04/02/2025 |
7
|
24,000 | 7 | 7 | 7 | 0 | 0 | 0 |
| 03/02/2025 |
7.10
|
18,400 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 24/01/2025 |
7
|
28,300 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 23/01/2025 |
6.90
|
32,000 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 22/01/2025 |
7
|
55,831 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 21/01/2025 |
7
|
26,900 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 20/01/2025 |
7.30
|
2,500 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 17/01/2025 |
7.40
|
245,184 | 7 | 7.50 | 7 | 0 | 0 | 0 |
| 16/01/2025 |
7
|
24,100 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 15/01/2025 |
7.10
|
1,200 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 14/01/2025 |
7
|
8,700 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 13/01/2025 |
6.90
|
2,700 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 10/01/2025 |
7
|
1,707 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 09/01/2025 |
7
|
12,800 | 7 | 7 | 7 | 0 | 0 | 0 |
| 08/01/2025 |
7
|
4,403 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 07/01/2025 |
6.90
|
16,423 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |