| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
1.20 | 8.22% | 11,400 | 0 | 0 |
14.60
15.80
15.80
|
|
2 tháng
(2025-10-06) |
-0.70 | -4.24% | 31,900 | 2,100 | 0.0 |
14.60
16.50
15.80
|
|
3 tháng
(2025-09-05) |
-5.30 | -25.12% | 270,500 | 2,100 | 0.0 |
14.60
27.35
15.80
|
|
6 tháng
(2025-06-09) |
-1.05 | -6.22% | 277,100 | 2,100 | 0.0 |
14.60
27.35
15.80
|
|
12 tháng
(2024-12-09) |
-0.47 | -2.91% | 297,800 | 2,096 | 0.0 |
14.26
27.35
15.80
|
|
24 tháng
(2023-12-15) |
-5.32 | -25.17% | 358,400 | -805 | -0.0 |
14.26
27.35
15.80
|
|
36 tháng
(2022-12-20) |
5.44 | 52.50% | 530,100 | -1,446 | -0.3 |
9.32
27.35
15.80
|
|
60 tháng
(2020-12-30) |
5.81 | 58.18% | 843,160 | 3,351 | -0.2 |
9.32
27.35
15.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 04/12/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 03/12/2025 |
15.80
|
1,000 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 02/12/2025 |
15.80
|
300 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 01/12/2025 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 28/11/2025 |
15.80
|
1,000 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 27/11/2025 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 26/11/2025 |
15.60
|
200 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 25/11/2025 |
15.40
|
1,000 | 15.20 | 15.40 | 15.20 | 0 | 0 | 0 |
| 24/11/2025 |
15.40
|
900 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 21/11/2025 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 20/11/2025 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 19/11/2025 |
15.20
|
100 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 18/11/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 17/11/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 14/11/2025 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 13/11/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 12/11/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 11/11/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 10/11/2025 |
15
|
600 | 15.70 | 15.70 | 14.70 | 0 | 0 | 0 |
| 07/11/2025 |
15.70
|
2,000 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 06/11/2025 |
15.70
|
1,000 | 15 | 15.70 | 15 | 0 | 0 | 0 |
| 05/11/2025 |
14.70
|
100 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 04/11/2025 |
14.60
|
3,000 | 14.70 | 14.70 | 14.60 | 0 | 0 | 0 |
| 03/11/2025 |
15.60
|
1,400 | 15 | 15.60 | 15 | 1,000 | 0 | 0.0 |
| 31/10/2025 |
16
|
1,000 | 16 | 16 | 16 | 1,000 | 0 | 0.0 |
| 30/10/2025 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 |
| 29/10/2025 |
16.35
|
700 | 16 | 16.35 | 16 | 100 | 0 | 0.0 |
| 28/10/2025 |
16.35
|
700 | 15.80 | 16.35 | 15.80 | 0 | 0 | 0 |
| 27/10/2025 |
15.30
|
4,800 | 16.10 | 16.10 | 15.30 | 0 | 0 | 0 |
| 24/10/2025 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
| 23/10/2025 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
| 22/10/2025 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
| 21/10/2025 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
| 20/10/2025 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
| 17/10/2025 |
16.45
|
900 | 15 | 16.50 | 15 | 0 | 0 | 0 |
| 16/10/2025 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 15/10/2025 |
16
|
2,100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 14/10/2025 |
16.35
|
500 | 15.30 | 16.35 | 15.30 | 0 | 0 | 0 |
| 13/10/2025 |
16.40
|
300 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 10/10/2025 |
16.45
|
300 | 16.40 | 16.45 | 16.40 | 0 | 0 | 0 |
| 09/10/2025 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
| 08/10/2025 |
16.45
|
2,500 | 16.45 | 16.45 | 16.40 | 0 | 0 | 0 |
| 07/10/2025 |
16.45
|
2,000 | 15.40 | 16.45 | 15.40 | 0 | 0 | 0 |
| 06/10/2025 |
16.50
|
3,200 | 16.60 | 16.60 | 16 | 0 | 0 | 0 |
| 03/10/2025 |
16.60
|
2,500 | 16.60 | 16.60 | 16.45 | 0 | 0 | 0 |
| 02/10/2025 |
16.55
|
9,400 | 15 | 16.55 | 14.80 | 0 | 0 | 0 |
| 01/10/2025 |
15.65
|
800 | 16.75 | 16.75 | 15.65 | 0 | 0 | 0 |
| 30/09/2025 |
16.75
|
400 | 16.80 | 16.80 | 16.75 | 0 | 0 | 0 |
| 29/09/2025 |
16.80
|
7,800 | 16.75 | 16.80 | 16.75 | 0 | 0 | 0 |
| 26/09/2025 |
18
|
24,100 | 18 | 18.05 | 18 | 0 | 0 | 0 |
| 25/09/2025 |
19.35
|
17,400 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 |
| 24/09/2025 |
20.80
|
18,300 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 23/09/2025 |
22.35
|
12,600 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 |
| 22/09/2025 |
24
|
8,500 | 25.75 | 25.75 | 24 | 0 | 0 | 0 |
| 19/09/2025 |
25.80
|
20,200 | 29 | 29 | 25.45 | 0 | 0 | 0 |
| 18/09/2025 |
27.35
|
9,900 | 27.45 | 27.45 | 25.45 | 0 | 0 | 0 |
| 17/09/2025 |
25.70
|
80,900 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
| 16/09/2025 |
24.05
|
25,300 | 22.50 | 24.05 | 22.50 | 0 | 0 | 0 |
| 15/09/2025 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 12/09/2025 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 11/09/2025 |
22.50
|
300 | 22.55 | 22.55 | 22.50 | 0 | 0 | 0 |
| 10/09/2025 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 09/09/2025 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 08/09/2025 |
21.10
|
200 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 05/09/2025 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 04/09/2025 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 03/09/2025 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 29/08/2025 |
21.10
|
400 | 21 | 21.10 | 21 | 0 | 0 | 0 |
| 28/08/2025 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 |
| 27/08/2025 |
19.75
|
400 | 18.50 | 19.75 | 18.50 | 0 | 0 | 0 |
| 26/08/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 25/08/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 22/08/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 21/08/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 20/08/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 19/08/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 18/08/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 15/08/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 14/08/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 13/08/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 12/08/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 11/08/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 08/08/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 07/08/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 06/08/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 05/08/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 04/08/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 01/08/2025 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 31/07/2025 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 30/07/2025 |
18.20
|
5,000 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 29/07/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 28/07/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 25/07/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 24/07/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 23/07/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 22/07/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 21/07/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 18/07/2025 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 17/07/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 16/07/2025 |
18
|
500 | 18 | 18 | 18 | 0 | 0 | 0 |