| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-21) |
0.30 | 4.48% | 141,600 | 0 | 0 |
6.50
7.50
6.90
|
|
2 tháng
(2025-03-24) |
-1 | -12.50% | 547,000 | 0 | 0 |
6
8
6.90
|
|
3 tháng
(2025-02-20) |
-1.50 | -17.65% | 1,084,000 | -300 | -0.0 |
6
8.50
6.90
|
|
6 tháng
(2024-11-22) |
-0.20 | -2.78% | 4,863,060 | 1,600 | 0.0 |
6
9.10
6.90
|
|
12 tháng
(2024-05-27) |
-2.40 | -25.53% | 11,923,447 | 48,371 | 0.5 |
6
13.20
6.90
|
|
24 tháng
(2023-06-01) |
-3.30 | -32.04% | 12,574,613 | 63,271 | 0.6 |
6
13.20
6.90
|
|
36 tháng
(2022-06-06) |
-6.22 | -47.05% | 13,411,561 | 63,594 | 0.6 |
6
16.05
6.90
|
|
60 tháng
(2020-06-16) |
0.51 | 7.78% | 14,862,831 | 119,094 | 1.3 |
6
22.27
6.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/05/2025 |
7
|
12,100 | 8 | 8 | 7 | 0 | 0 | 0 |
| 21/05/2025 |
6.90
|
18,800 | 7 | 7 | 6.90 | 10,000 | 0 | 0.1 |
| 20/05/2025 |
7
|
7,000 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 19/05/2025 |
7
|
7,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 16/05/2025 |
7.10
|
7,300 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 15/05/2025 |
7.10
|
9,600 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
| 14/05/2025 |
7.10
|
4,400 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
| 13/05/2025 |
7.10
|
5,300 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
| 12/05/2025 |
7.40
|
2,600 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 09/05/2025 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 08/05/2025 |
7.30
|
7,100 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 07/05/2025 |
6.90
|
2,900 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 06/05/2025 |
7
|
11,700 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 05/05/2025 |
6.90
|
6,900 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 29/04/2025 |
6.80
|
13,700 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 28/04/2025 |
6.90
|
16,900 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 25/04/2025 |
6.80
|
10,000 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 24/04/2025 |
6.80
|
2,500 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 23/04/2025 |
6.70
|
1,900 | 6.50 | 6.90 | 6.40 | 0 | 0 | 0 |
| 22/04/2025 |
6.50
|
16,400 | 6.60 | 6.80 | 6.20 | 0 | 0 | 0 |
| 21/04/2025 |
6.70
|
8,300 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 18/04/2025 |
6.80
|
24,100 | 7 | 7 | 6.60 | 0 | 0 | 0 |
| 17/04/2025 |
6.60
|
8,400 | 6.90 | 7 | 6.50 | 0 | 0 | 0 |
| 16/04/2025 |
6.50
|
53,400 | 6.90 | 7 | 6.50 | 0 | 0 | 0 |
| 15/04/2025 |
6.90
|
10,100 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
| 14/04/2025 |
7.20
|
1,100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 11/04/2025 |
7.10
|
27,600 | 6.90 | 7.10 | 6.80 | 0 | 0 | 0 |
| 10/04/2025 |
6.90
|
14,000 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 09/04/2025 |
6
|
47,500 | 6 | 6.50 | 5.90 | 0 | 0 | 0 |
| 08/04/2025 |
6.70
|
63,400 | 7 | 7.30 | 6.40 | 0 | 0 | 0 |
| 04/04/2025 |
6.80
|
25,000 | 7.50 | 7.60 | 6.80 | 0 | 0 | 0 |
| 03/04/2025 |
7.60
|
29,800 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 02/04/2025 |
7.80
|
4,100 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| 01/04/2025 |
7.90
|
10,600 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 31/03/2025 |
7.80
|
4,900 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| 28/03/2025 |
7.90
|
6,100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 27/03/2025 |
7.90
|
24,000 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 26/03/2025 |
7.90
|
15,900 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 25/03/2025 |
7.90
|
23,600 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 24/03/2025 |
8
|
11,800 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 21/03/2025 |
8
|
15,700 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 20/03/2025 |
7.90
|
26,000 | 7.90 | 8.50 | 7.90 | 0 | 0 | 0 |
| 19/03/2025 |
8.20
|
4,000 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 18/03/2025 |
8
|
18,400 | 8 | 8 | 8 | 0 | 0 | 0 |
| 17/03/2025 |
7.90
|
7,800 | 8 | 8.10 | 7.90 | 200 | 0 | 0 |
| 14/03/2025 |
7.90
|
27,300 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 13/03/2025 |
7.90
|
28,400 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 12/03/2025 |
7.90
|
10,300 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 11/03/2025 |
8
|
13,500 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 10/03/2025 |
8
|
21,300 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 07/03/2025 |
8
|
15,700 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 06/03/2025 |
8.20
|
36,800 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 05/03/2025 |
8
|
16,700 | 8.10 | 8.10 | 8 | 500 | 0 | 0.0 |
| 04/03/2025 |
8
|
47,900 | 8 | 8.10 | 7.90 | 500 | 0 | 0.0 |
| 03/03/2025 |
8
|
38,900 | 8 | 8 | 8 | 0 | 0 | 0 |
| 28/02/2025 |
8
|
22,300 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 27/02/2025 |
8.10
|
14,100 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 26/02/2025 |
8.20
|
28,100 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 25/02/2025 |
8.10
|
29,800 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 24/02/2025 |
8.20
|
21,700 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 21/02/2025 |
8.20
|
55,900 | 8.50 | 8.60 | 8.10 | 0 | 1,500 | -0.0 |
| 20/02/2025 |
8.50
|
36,400 | 9.20 | 9.20 | 8.50 | 0 | 0 | 0 |
| 19/02/2025 |
9
|
546,000 | 7.90 | 9 | 7.90 | 1,000 | 8,200 | -0.1 |
| 18/02/2025 |
7.90
|
67,200 | 8 | 8 | 7.80 | 500 | 0 | 0.0 |
| 17/02/2025 |
8.10
|
51,000 | 8 | 8.20 | 7.90 | 1,000 | 0 | 0.0 |
| 14/02/2025 |
8
|
70,800 | 7.90 | 8.20 | 7.80 | 2,000 | 24,000 | -0.2 |
| 13/02/2025 |
7.90
|
51,300 | 8 | 8 | 7.80 | 5,200 | 0 | 0.0 |
| 12/02/2025 |
8
|
22,000 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 11/02/2025 |
8
|
26,100 | 7.90 | 8.20 | 7.90 | 2,000 | 0 | 0.0 |
| 10/02/2025 |
8.30
|
46,500 | 8.20 | 8.30 | 7.80 | 7,200 | 0 | 0.1 |
| 07/02/2025 |
8
|
87,233 | 8.20 | 8.40 | 7.90 | 0 | 0 | 0 |
| 06/02/2025 |
8.20
|
21,200 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 05/02/2025 |
8
|
37,200 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 04/02/2025 |
8.10
|
58,700 | 8 | 8.20 | 7.90 | 15,000 | 0 | 0.1 |
| 03/02/2025 |
7.90
|
49,200 | 8.30 | 8.30 | 7.80 | 100 | 0 | 0 |
| 24/01/2025 |
8.30
|
27,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 23/01/2025 |
8.50
|
39,000 | 8.30 | 8.70 | 8.30 | 0 | 0 | 0 |
| 22/01/2025 |
8.50
|
84,179 | 9 | 9.20 | 8.30 | 0 | 0 | 0 |
| 21/01/2025 |
9
|
58,965 | 9.30 | 9.30 | 8.70 | 0 | 0 | 0 |
| 20/01/2025 |
9.10
|
224,715 | 8.70 | 9.40 | 8.70 | 0 | 0 | 0 |
| 17/01/2025 |
8.70
|
126,800 | 8 | 8.90 | 7.90 | 0 | 0 | 0 |
| 16/01/2025 |
7.90
|
76,500 | 8.40 | 8.40 | 7.70 | 0 | 0 | 0 |
| 15/01/2025 |
8.30
|
40,800 | 8.30 | 8.60 | 8.20 | 0 | 0 | 0 |
| 14/01/2025 |
8.50
|
173,701 | 8 | 8.90 | 8 | 0 | 0 | 0 |
| 13/01/2025 |
7.90
|
54,101 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 10/01/2025 |
7.90
|
59,700 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |
| 09/01/2025 |
7.50
|
35,514 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 08/01/2025 |
7.60
|
42,400 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 07/01/2025 |
7.60
|
19,900 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 06/01/2025 |
7.80
|
53,000 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 03/01/2025 |
7.70
|
25,905 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 02/01/2025 |
7.90
|
33,502 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 31/12/2024 |
7.90
|
14,504 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 30/12/2024 |
8
|
45,030 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 27/12/2024 |
8.10
|
47,202 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 26/12/2024 |
8.10
|
94,757 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 25/12/2024 |
8.20
|
93,870 | 8.50 | 8.70 | 8 | 0 | 0 | 0 |
| 24/12/2024 |
8.50
|
64,719 | 8.90 | 8.90 | 8 | 0 | 0 | 0 |
| 23/12/2024 |
8.60
|
231,755 | 9.50 | 10 | 8.50 | 0 | 0 | 0 |
| 20/12/2024 |
9
|
188,143 | 8.50 | 9 | 8.20 | 100 | 0 | 0.0 |
| 19/12/2024 |
8.50
|
373,572 | 7.50 | 8.50 | 7.50 | 0 | 0 | 0 |