| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-28) |
0.20 | 2.74% | 764,600 | 0 | 0 |
7.30
7.60
7.50
|
|
2 tháng
(2025-03-31) |
-1.10 | -12.79% | 1,736,900 | 0 | 0 |
7.30
8.60
7.50
|
|
3 tháng
(2025-02-27) |
-1.10 | -12.79% | 2,792,000 | 0 | 0 |
7.30
9.20
7.50
|
|
6 tháng
(2024-11-29) |
-1.30 | -14.77% | 3,487,947 | 0 | 0 |
7.30
9.20
7.50
|
|
12 tháng
(2024-06-03) |
-1.59 | -17.47% | 5,562,575 | 2,400 | 0.0 |
7.30
9.20
7.50
|
|
24 tháng
(2023-06-08) |
-1.99 | -21% | 10,861,843 | -23,600 | -0.3 |
7.30
9.91
7.50
|
|
36 tháng
(2022-06-13) |
-2.52 | -25.15% | 17,747,419 | 55,900 | 0.4 |
6
11.46
7.50
|
|
60 tháng
(2020-06-23) |
2.42 | 47.68% | 45,270,330 | -394,000 | -5.4 |
4.90
15.64
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 14/02/2025 |
8.40
|
3,400 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 13/02/2025 |
8.40
|
1,600 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 12/02/2025 |
8.50
|
4,500 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 11/02/2025 |
8.40
|
18,100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 10/02/2025 |
8.40
|
3,700 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 07/02/2025 |
8.40
|
4,000 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 06/02/2025 |
8.40
|
16,301 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 05/02/2025 |
8.50
|
17,004 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 04/02/2025 |
8.40
|
9,300 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 03/02/2025 |
8.50
|
2,800 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 24/01/2025 |
8.40
|
2,293 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 23/01/2025 |
8.30
|
3,372 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 22/01/2025 |
8.20
|
1,843 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 21/01/2025 |
8.40
|
5,762 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 20/01/2025 |
8.40
|
13,250 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 17/01/2025 |
8.50
|
8,392 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 16/01/2025 |
8.40
|
6,139 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 15/01/2025 |
8.40
|
10,823 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 14/01/2025 |
8.60
|
3,232 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 13/01/2025 |
8.40
|
15,605 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 10/01/2025 |
8.40
|
5,603 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 09/01/2025 |
8.40
|
4,800 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 08/01/2025 |
8.50
|
906 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 07/01/2025 |
8.50
|
7,300 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 06/01/2025 |
8.50
|
5,200 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 03/01/2025 |
8.50
|
1,141 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 02/01/2025 |
8.50
|
1,800 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 31/12/2024 |
8.50
|
1,800 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 30/12/2024 |
8.50
|
14,600 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 27/12/2024 |
8.50
|
3,853 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 26/12/2024 |
8.50
|
31,369 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |