| 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) |
-0.20 | -1.41% | 40,700 | 0 | 0 |
14
14.50
14.10
|
|
2 tháng
(2025-10-06) |
-0.40 | -2.78% | 65,600 | 0 | 0 |
14
14.70
14.10
|
|
3 tháng
(2025-09-05) |
-0.80 | -5.41% | 106,100 | 2,500 | 0.0 |
14
14.80
14.10
|
|
6 tháng
(2025-06-09) |
-0.70 | -4.76% | 181,800 | 3,400 | 0.0 |
14
15.50
14.10
|
|
12 tháng
(2024-12-09) |
4.24 | 43.41% | 611,591 | 2,800 | 0.0 |
9.76
16.24
14.10
|
|
24 tháng
(2023-12-15) |
3.14 | 28.92% | 625,989 | 2,800 | 0.0 |
9.76
16.24
14.10
|
|
36 tháng
(2022-12-20) |
6.07 | 76.48% | 652,498 | 2,800 | 0.0 |
5.44
16.24
14.10
|
|
60 tháng
(2020-12-30) |
5.93 | 73.50% | 803,393 | 2,800 | 0.0 |
5.44
16.24
14.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 04/12/2025 |
14.10
|
1,100 | 14.20 | 14.20 | 14.10 | 0 | 0 | 0 |
| 03/12/2025 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 02/12/2025 |
14
|
6,300 | 14 | 14 | 14 | 0 | 0 | 0 |
| 01/12/2025 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 28/11/2025 |
14
|
4,200 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
| 27/11/2025 |
14
|
3,700 | 14 | 14 | 14 | 0 | 0 | 0 |
| 26/11/2025 |
14.30
|
800 | 14 | 14.30 | 14 | 0 | 0 | 0 |
| 25/11/2025 |
14
|
2,400 | 14 | 14 | 14 | 0 | 0 | 0 |
| 24/11/2025 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 21/11/2025 |
14
|
3,700 | 14 | 14 | 14 | 0 | 0 | 0 |
| 20/11/2025 |
14.20
|
100 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 19/11/2025 |
14.30
|
7,900 | 14.10 | 14.30 | 13.90 | 0 | 0 | 0 |
| 18/11/2025 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 17/11/2025 |
14.40
|
100 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 14/11/2025 |
14.10
|
4,600 | 14.20 | 14.20 | 14.10 | 0 | 0 | 0 |
| 13/11/2025 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 12/11/2025 |
14.50
|
2,000 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 11/11/2025 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 10/11/2025 |
14.50
|
800 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 07/11/2025 |
14.40
|
600 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 06/11/2025 |
14.40
|
100 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 05/11/2025 |
14.30
|
2,900 | 14.20 | 14.30 | 14.20 | 0 | 0 | 0 |
| 04/11/2025 |
14.20
|
500 | 14.30 | 14.30 | 14.20 | 0 | 0 | 0 |
| 03/11/2025 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 31/10/2025 |
14.10
|
100 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 30/10/2025 |
14
|
1,900 | 14.10 | 14.20 | 14 | 0 | 0 | 0 |
| 29/10/2025 |
14.10
|
1,000 | 14.10 | 14.20 | 14.10 | 0 | 0 | 0 |
| 28/10/2025 |
14.40
|
3,000 | 14.20 | 14.40 | 14 | 0 | 0 | 0 |
| 27/10/2025 |
14.40
|
1,700 | 14.30 | 14.40 | 14.30 | 0 | 0 | 0 |
| 24/10/2025 |
14.30
|
300 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 23/10/2025 |
14.50
|
5,600 | 14.40 | 14.50 | 14 | 0 | 0 | 0 |
| 22/10/2025 |
14.30
|
600 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 21/10/2025 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 20/10/2025 |
14.30
|
200 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 17/10/2025 |
14.30
|
500 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 16/10/2025 |
14.30
|
4,300 | 14.60 | 14.60 | 14.30 | 0 | 0 | 0 |
| 15/10/2025 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 14/10/2025 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 13/10/2025 |
14.60
|
400 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 10/10/2025 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 09/10/2025 |
14.60
|
1,400 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 08/10/2025 |
14.70
|
100 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 07/10/2025 |
14.40
|
3,800 | 14.10 | 14.40 | 14.10 | 0 | 0 | 0 |
| 06/10/2025 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 03/10/2025 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 02/10/2025 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 01/10/2025 |
14.50
|
2,100 | 14.30 | 14.50 | 14.30 | 0 | 0 | 0 |
| 30/09/2025 |
14.30
|
200 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 29/09/2025 |
14.10
|
2,200 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 26/09/2025 |
14.30
|
2,300 | 14.20 | 14.30 | 13.90 | 0 | 0 | 0 |
| 25/09/2025 |
14.30
|
1,200 | 14.30 | 14.30 | 14.10 | 0 | 0 | 0 |
| 24/09/2025 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 23/09/2025 |
14.30
|
700 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 22/09/2025 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 19/09/2025 |
14.30
|
500 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 18/09/2025 |
14.30
|
100 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 17/09/2025 |
14.30
|
200 | 14.10 | 14.30 | 14.10 | 0 | 0 | 0 |
| 16/09/2025 |
14.60
|
400 | 14.20 | 14.60 | 14.20 | 0 | 0 | 0 |
| 15/09/2025 |
14.60
|
200 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 12/09/2025 |
14.60
|
3,100 | 14.50 | 14.60 | 14.50 | 0 | 0 | 0 |
| 11/09/2025 |
14.40
|
5,500 | 14.30 | 14.60 | 14.30 | 0 | 0 | 0 |
| 10/09/2025 |
14.40
|
1,600 | 14 | 14.50 | 14 | 500 | 0 | 0.0 |
| 09/09/2025 |
14.60
|
20,000 | 14.80 | 14.80 | 13.50 | 2,000 | 0 | 0.0 |
| 08/09/2025 |
14.80
|
200 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 05/09/2025 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 04/09/2025 |
14.80
|
600 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 03/09/2025 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 29/08/2025 |
14.70
|
300 | 14.40 | 14.70 | 14.40 | 0 | 0 | 0 |
| 28/08/2025 |
14.80
|
200 | 14.40 | 14.80 | 14.40 | 0 | 0 | 0 |
| 27/08/2025 |
14.60
|
3,000 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 26/08/2025 |
14.60
|
100 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 25/08/2025 |
14.70
|
5,400 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 22/08/2025 |
14.70
|
300 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 21/08/2025 |
14.40
|
600 | 14.80 | 14.80 | 14.30 | 0 | 0 | 0 |
| 20/08/2025 |
14.80
|
300 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 19/08/2025 |
14.80
|
400 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 18/08/2025 |
14.80
|
2,500 | 14.90 | 14.90 | 14.70 | 0 | 0 | 0 |
| 15/08/2025 |
14.70
|
800 | 14.80 | 14.80 | 14.70 | 0 | 0 | 0 |
| 14/08/2025 |
14.90
|
1,200 | 14.80 | 14.90 | 14.80 | 0 | 0 | 0 |
| 13/08/2025 |
14.80
|
1,100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 12/08/2025 |
14.70
|
100 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 11/08/2025 |
14.80
|
2,500 | 14.70 | 14.80 | 14.70 | 0 | 0 | 0 |
| 08/08/2025 |
14.70
|
800 | 14.50 | 14.70 | 14.50 | 0 | 0 | 0 |
| 07/08/2025 |
14.70
|
600 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 06/08/2025 |
14.30
|
1,800 | 14.20 | 14.30 | 14.10 | 0 | 0 | 0 |
| 05/08/2025 |
14.40
|
1,300 | 14.30 | 14.40 | 14 | 0 | 0 | 0 |
| 04/08/2025 |
14.50
|
600 | 14.20 | 14.50 | 14.20 | 0 | 0 | 0 |
| 01/08/2025 |
14.40
|
1,000 | 14.50 | 14.50 | 14.20 | 0 | 0 | 0 |
| 31/07/2025 |
14.50
|
1,700 | 14.50 | 14.50 | 14 | 100 | 0 | 0.0 |
| 30/07/2025 |
14.50
|
1,200 | 14.60 | 14.60 | 14.40 | 200 | 0 | 0.0 |
| 29/07/2025 |
14.60
|
1,200 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 28/07/2025 |
14.60
|
900 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 25/07/2025 |
14.70
|
2,600 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 24/07/2025 |
14.70
|
800 | 14.90 | 14.90 | 14.70 | 0 | 0 | 0 |
| 23/07/2025 |
14.90
|
200 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 22/07/2025 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 21/07/2025 |
14.50
|
5,600 | 14.70 | 14.90 | 14.50 | 0 | 0 | 0 |
| 18/07/2025 |
14.70
|
1,400 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 17/07/2025 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 16/07/2025 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |