| 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) |
-1.60 | -8.99% | 308,500 | 0 | 0 |
16.20
17.80
16.20
|
|
2 tháng
(2025-10-06) |
-6.40 | -28.32% | 805,500 | 0 | 0 |
16.20
23.30
16.20
|
|
3 tháng
(2025-09-05) |
-7.30 | -31.06% | 1,166,800 | 0 | 0 |
16.20
23.50
16.20
|
|
6 tháng
(2025-06-09) |
-8.15 | -33.46% | 3,018,800 | 0 | 0 |
16.20
29
16.20
|
|
12 tháng
(2024-12-09) |
6.13 | 60.92% | 10,400,109 | -2,700 | -0.0 |
9.91
29
16.20
|
|
24 tháng
(2023-12-15) |
8.49 | 110.18% | 12,156,802 | -2,800 | -0.0 |
6.92
29
16.20
|
|
36 tháng
(2022-12-20) |
5.65 | 53.57% | 12,345,052 | -35,419 | -0.4 |
6.92
29
16.20
|
|
60 tháng
(2020-12-30) |
7.93 | 95.99% | 13,850,272 | -55,919 | -0.5 |
6.92
29
16.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
16.40
|
17,100 | 16.30 | 16.50 | 16.20 | 0 | 0 | 0 |
| 04/12/2025 |
16.20
|
20,200 | 16.20 | 16.30 | 16 | 0 | 0 | 0 |
| 03/12/2025 |
16.20
|
6,000 | 16.30 | 16.40 | 16 | 0 | 0 | 0 |
| 02/12/2025 |
16.30
|
11,300 | 16.20 | 16.30 | 16 | 0 | 0 | 0 |
| 01/12/2025 |
16.40
|
2,800 | 16.50 | 16.50 | 16.30 | 0 | 0 | 0 |
| 28/11/2025 |
16.40
|
44,200 | 16.50 | 16.60 | 16.40 | 0 | 0 | 0 |
| 27/11/2025 |
16.60
|
19,900 | 16.60 | 16.60 | 16.50 | 0 | 0 | 0 |
| 26/11/2025 |
16.80
|
8,800 | 16.70 | 16.80 | 16.30 | 0 | 0 | 0 |
| 25/11/2025 |
16.60
|
14,800 | 16.90 | 16.90 | 16.40 | 0 | 0 | 0 |
| 24/11/2025 |
17.10
|
9,100 | 16.80 | 17.10 | 16.70 | 0 | 0 | 0 |
| 21/11/2025 |
16.70
|
10,300 | 16.80 | 17 | 16.50 | 0 | 0 | 0 |
| 20/11/2025 |
16.80
|
3,000 | 16.80 | 16.80 | 16.70 | 0 | 0 | 0 |
| 19/11/2025 |
17
|
4,500 | 17 | 17 | 16.90 | 0 | 0 | 0 |
| 18/11/2025 |
17.20
|
11,600 | 17 | 17.20 | 17 | 0 | 0 | 0 |
| 17/11/2025 |
17
|
21,500 | 17.10 | 17.10 | 16.70 | 0 | 0 | 0 |
| 14/11/2025 |
16.70
|
25,700 | 16.90 | 17.20 | 16.50 | 0 | 0 | 0 |
| 13/11/2025 |
16.90
|
13,600 | 17.10 | 17.30 | 16.60 | 0 | 0 | 0 |
| 12/11/2025 |
16.90
|
52,300 | 17.30 | 17.40 | 15.70 | 0 | 0 | 0 |
| 11/11/2025 |
17.40
|
15,000 | 17.40 | 17.50 | 16.90 | 0 | 0 | 0 |
| 10/11/2025 |
17.40
|
7,500 | 17.10 | 17.70 | 17 | 0 | 0 | 0 |
| 07/11/2025 |
17
|
5,800 | 17 | 17.70 | 17 | 0 | 0 | 0 |
| 06/11/2025 |
17.40
|
4,400 | 17.40 | 17.70 | 17.10 | 0 | 0 | 0 |
| 05/11/2025 |
17.40
|
3,900 | 17 | 17.70 | 17 | 0 | 0 | 0 |
| 04/11/2025 |
17.80
|
12,500 | 17 | 17.80 | 16.80 | 0 | 0 | 0 |
| 03/11/2025 |
17.70
|
15,500 | 16.90 | 17.70 | 16.80 | 0 | 0 | 0 |
| 31/10/2025 |
16.90
|
25,700 | 17.90 | 17.90 | 16.90 | 0 | 0 | 0 |
| 30/10/2025 |
17.40
|
25,300 | 17.90 | 18 | 17.40 | 0 | 0 | 0 |
| 29/10/2025 |
18
|
4,300 | 18 | 18.10 | 17.20 | 0 | 0 | 0 |
| 28/10/2025 |
17.90
|
2,700 | 17.80 | 17.90 | 17.60 | 0 | 0 | 0 |
| 27/10/2025 |
17.90
|
19,200 | 17.90 | 18 | 17.50 | 0 | 0 | 0 |
| 24/10/2025 |
17.60
|
11,500 | 17.60 | 18 | 17.20 | 0 | 0 | 0 |
| 23/10/2025 |
18.60
|
26,200 | 18.80 | 19.20 | 17.80 | 0 | 0 | 0 |
| 22/10/2025 |
18.50
|
128,600 | 16.90 | 18.90 | 16.90 | 0 | 0 | 0 |
| 21/10/2025 |
18.70
|
12,900 | 19 | 19 | 18.70 | 0 | 0 | 0 |
| 20/10/2025 |
20.70
|
41,000 | 21.50 | 21.50 | 20.70 | 0 | 0 | 0 |
| 17/10/2025 |
23
|
16,400 | 22.80 | 23.10 | 22.80 | 0 | 0 | 0 |
| 16/10/2025 |
23
|
6,600 | 23.20 | 23.20 | 23 | 0 | 0 | 0 |
| 15/10/2025 |
23.20
|
23,400 | 23 | 23.20 | 22.70 | 0 | 0 | 0 |
| 14/10/2025 |
23.10
|
2,700 | 23 | 23.20 | 23 | 0 | 0 | 0 |
| 13/10/2025 |
23.30
|
1,200 | 23.20 | 23.40 | 23.20 | 0 | 0 | 0 |
| 10/10/2025 |
23.30
|
37,200 | 22.90 | 23.30 | 22.90 | 0 | 0 | 0 |
| 09/10/2025 |
22.90
|
9,800 | 22.80 | 22.90 | 22.80 | 0 | 0 | 0 |
| 08/10/2025 |
22.70
|
21,700 | 22.80 | 22.90 | 22.60 | 0 | 0 | 0 |
| 07/10/2025 |
22.60
|
32,900 | 22.70 | 22.80 | 22.60 | 0 | 0 | 0 |
| 06/10/2025 |
22.60
|
32,200 | 23 | 23.10 | 22.60 | 0 | 0 | 0 |
| 03/10/2025 |
23
|
12,400 | 22.90 | 23 | 22.60 | 0 | 0 | 0 |
| 02/10/2025 |
23
|
24,800 | 23 | 23 | 22.70 | 0 | 0 | 0 |
| 01/10/2025 |
23
|
2,200 | 22.80 | 23 | 22.80 | 0 | 0 | 0 |
| 30/09/2025 |
22.90
|
5,500 | 22.70 | 22.90 | 22.60 | 0 | 0 | 0 |
| 29/09/2025 |
22.80
|
44,800 | 23.50 | 23.50 | 22.80 | 0 | 0 | 0 |
| 26/09/2025 |
23.30
|
20,400 | 23.90 | 23.90 | 23.10 | 0 | 0 | 0 |
| 25/09/2025 |
23.50
|
23,500 | 23 | 23.80 | 23 | 0 | 0 | 0 |
| 24/09/2025 |
23.10
|
90,400 | 22.10 | 23.10 | 22 | 0 | 0 | 0 |
| 23/09/2025 |
22.10
|
10,600 | 22.20 | 22.20 | 22 | 0 | 0 | 0 |
| 22/09/2025 |
22.10
|
5,600 | 22.20 | 22.50 | 22.10 | 0 | 0 | 0 |
| 19/09/2025 |
22.50
|
18,500 | 22.20 | 22.70 | 22 | 0 | 0 | 0 |
| 18/09/2025 |
22.50
|
5,300 | 22.10 | 22.50 | 22.10 | 0 | 0 | 0 |
| 17/09/2025 |
22.80
|
9,500 | 22.20 | 22.80 | 22.10 | 0 | 0 | 0 |
| 16/09/2025 |
22.50
|
9,400 | 22.70 | 22.70 | 22.30 | 0 | 0 | 0 |
| 15/09/2025 |
22.50
|
16,300 | 22.70 | 22.70 | 22.50 | 0 | 0 | 0 |
| 12/09/2025 |
22.80
|
3,400 | 22.70 | 22.80 | 22.70 | 0 | 0 | 0 |
| 11/09/2025 |
22.80
|
15,900 | 23 | 23.90 | 22.40 | 0 | 0 | 0 |
| 10/09/2025 |
22.70
|
1,900 | 22.70 | 22.70 | 22.40 | 0 | 0 | 0 |
| 09/09/2025 |
23
|
500 | 23 | 23 | 23 | 0 | 0 | 0 |
| 08/09/2025 |
22
|
31,700 | 23.10 | 23.10 | 21.60 | 0 | 0 | 0 |
| 05/09/2025 |
23.50
|
8,700 | 23.20 | 23.80 | 23.10 | 0 | 0 | 0 |
| 04/09/2025 |
23.40
|
4,800 | 24 | 24.10 | 23.30 | 0 | 0 | 0 |
| 03/09/2025 |
24
|
17,600 | 23.70 | 24 | 23.60 | 0 | 0 | 0 |
| 29/08/2025 |
23.70
|
22,400 | 23.90 | 23.90 | 23.20 | 0 | 0 | 0 |
| 28/08/2025 |
23.70
|
12,000 | 22.70 | 24 | 22.70 | 0 | 0 | 0 |
| 27/08/2025 |
22.70
|
16,200 | 22.50 | 22.80 | 22.50 | 0 | 0 | 0 |
| 26/08/2025 |
22.80
|
4,300 | 22.30 | 22.80 | 22.30 | 0 | 0 | 0 |
| 25/08/2025 |
22.40
|
9,800 | 22.10 | 22.40 | 22.10 | 0 | 0 | 0 |
| 22/08/2025 |
22.20
|
8,300 | 22.20 | 23 | 21.90 | 0 | 0 | 0 |
| 21/08/2025 |
22.20
|
29,300 | 21.60 | 23 | 21.60 | 0 | 0 | 0 |
| 20/08/2025 |
21.80
|
27,700 | 21.60 | 21.80 | 21.40 | 0 | 0 | 0 |
| 19/08/2025 |
21.90
|
21,200 | 21.60 | 22.20 | 21.60 | 0 | 0 | 0 |
| 18/08/2025 |
21.90
|
107,800 | 21.70 | 22 | 21.20 | 0 | 0 | 0 |
| 15/08/2025 |
21.80
|
8,500 | 22 | 22 | 21.80 | 0 | 0 | 0 |
| 14/08/2025 |
22.10
|
33,600 | 21.70 | 22.10 | 21.60 | 0 | 0 | 0 |
| 13/08/2025 |
21.70
|
33,000 | 21.60 | 22.10 | 21.50 | 0 | 0 | 0 |
| 12/08/2025 |
21.60
|
9,200 | 21.80 | 21.80 | 21.40 | 0 | 0 | 0 |
| 11/08/2025 |
21.50
|
16,700 | 21.50 | 21.80 | 21.40 | 0 | 0 | 0 |
| 08/08/2025 |
21.60
|
27,900 | 21.40 | 21.90 | 21.40 | 0 | 0 | 0 |
| 07/08/2025 |
21.80
|
14,800 | 22 | 22 | 21.40 | 0 | 0 | 0 |
| 06/08/2025 |
22
|
7,200 | 22 | 22.20 | 21.40 | 0 | 0 | 0 |
| 05/08/2025 |
22.20
|
40,300 | 22.10 | 22.20 | 21.40 | 0 | 0 | 0 |
| 04/08/2025 |
22.70
|
4,600 | 22.60 | 22.70 | 22 | 0 | 0 | 0 |
| 01/08/2025 |
22.80
|
6,900 | 23.20 | 23.20 | 22.20 | 0 | 0 | 0 |
| 31/07/2025 |
23.20
|
43,500 | 22.40 | 23.20 | 22 | 0 | 0 | 0 |
| 30/07/2025 |
22.50
|
2,300 | 21.60 | 22.50 | 21.40 | 0 | 0 | 0 |
| 29/07/2025 |
21.40
|
56,300 | 22.50 | 22.50 | 21.40 | 0 | 0 | 0 |
| 28/07/2025 |
22.80
|
45,600 | 22.60 | 23.30 | 21.90 | 0 | 0 | 0 |
| 25/07/2025 |
22.50
|
32,100 | 23 | 23.50 | 22.30 | 0 | 0 | 0 |
| 24/07/2025 |
23.10
|
23,800 | 24.50 | 24.80 | 23.10 | 0 | 0 | 0 |
| 23/07/2025 |
24
|
51,100 | 25 | 25 | 23.70 | 0 | 0 | 0 |
| 22/07/2025 |
26.30
|
284,200 | 25.60 | 26.80 | 23.10 | 0 | 0 | 0 |
| 21/07/2025 |
25.60
|
101,200 | 28 | 28 | 25.60 | 0 | 0 | 0 |
| 18/07/2025 |
28.40
|
44,900 | 26.80 | 29 | 26.70 | 0 | 0 | 0 |
| 17/07/2025 |
27.20
|
26,600 | 26.70 | 27.40 | 26.70 | 0 | 0 | 0 |
| 16/07/2025 |
27.10
|
20,700 | 26.90 | 27.40 | 26.70 | 0 | 0 | 0 |