| 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) |
-0.40 | -2.68% | 74,400 | 0 | 0 |
14.10
15.50
14.10
|
|
2 tháng
(2025-10-06) |
-0.60 | -3.97% | 82,600 | 0 | 0 |
14.10
15.50
14.10
|
|
3 tháng
(2025-09-05) |
-1 | -6.45% | 99,000 | 0 | 0 |
14
15.60
14.10
|
|
6 tháng
(2025-06-09) |
-0.90 | -5.84% | 433,200 | 100 | 0 |
13.86
16
14.10
|
|
12 tháng
(2024-12-09) |
1.13 | 8.46% | 595,225 | 100 | 0 |
11.09
16
14.10
|
|
24 tháng
(2023-12-15) |
4.77 | 49.06% | 708,826 | -9,900 | -0.2 |
9.37
16
14.10
|
|
36 tháng
(2022-12-20) |
1.22 | 9.21% | 767,753 | -5,300 | -0.1 |
7.97
16
14.10
|
|
60 tháng
(2020-12-30) |
8.08 | 125.80% | 1,076,151 | 157,100 | 2.4 |
6.42
16.27
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 |
14.70
|
400 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 04/12/2025 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 03/12/2025 |
14.50
|
1,200 | 14 | 14.50 | 14 | 0 | 0 | 0 |
| 02/12/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 01/12/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 28/11/2025 |
15.50
|
200 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 27/11/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 26/11/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 25/11/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 24/11/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 21/11/2025 |
15.50
|
56,100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 20/11/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 19/11/2025 |
15.50
|
14,900 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 18/11/2025 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 17/11/2025 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 14/11/2025 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 13/11/2025 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 12/11/2025 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 11/11/2025 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 10/11/2025 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 07/11/2025 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 06/11/2025 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 05/11/2025 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 04/11/2025 |
14.90
|
2,000 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 03/11/2025 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 31/10/2025 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 30/10/2025 |
15.20
|
2,000 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 29/10/2025 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 28/10/2025 |
15.20
|
2,000 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 27/10/2025 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 24/10/2025 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 23/10/2025 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 22/10/2025 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 21/10/2025 |
15.10
|
4,200 | 15.30 | 15.30 | 15.10 | 0 | 0 | 0 |
| 20/10/2025 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 17/10/2025 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 16/10/2025 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 15/10/2025 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 14/10/2025 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 13/10/2025 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 10/10/2025 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 09/10/2025 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 08/10/2025 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 07/10/2025 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 06/10/2025 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 03/10/2025 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 02/10/2025 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 01/10/2025 |
15.10
|
2,000 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 30/09/2025 |
15.10
|
100 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 29/09/2025 |
14
|
3,000 | 14 | 14 | 14 | 0 | 0 | 0 |
| 26/09/2025 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 25/09/2025 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 24/09/2025 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 23/09/2025 |
15.60
|
500 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 22/09/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 19/09/2025 |
15.50
|
2,700 | 15.60 | 15.60 | 15.50 | 0 | 0 | 0 |
| 18/09/2025 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 17/09/2025 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 16/09/2025 |
15.60
|
7,500 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 15/09/2025 |
15.50
|
500 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 12/09/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 11/09/2025 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 10/09/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 09/09/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 08/09/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 05/09/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 04/09/2025 |
15.50
|
1,700 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 03/09/2025 |
15.50
|
8,300 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 29/08/2025 |
15.50
|
500 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 28/08/2025 |
15.50
|
6,500 | 15 | 15.50 | 15 | 0 | 0 | 0 |
| 27/08/2025 |
15.50
|
500 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 26/08/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 25/08/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 22/08/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 21/08/2025 |
15.50
|
500 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 20/08/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 19/08/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 18/08/2025 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 15/08/2025 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 14/08/2025 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 13/08/2025 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 12/08/2025 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 11/08/2025 |
15.50
|
1,500 | 16 | 16 | 15.50 | 0 | 0 | 0 |
| 08/08/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 07/08/2025 |
16
|
500 | 16 | 16 | 16 | 0 | 0 | 0 |
| 06/08/2025 |
15.70
|
1,200 | 15.80 | 16 | 15.70 | 0 | 0 | 0 |
| 05/08/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 04/08/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 01/08/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 31/07/2025 |
16
|
1,100 | 16 | 16 | 15.90 | 0 | 0 | 0 |
| 30/07/2025 |
16
|
500 | 16 | 16 | 16 | 0 | 0 | 0 |
| 29/07/2025 |
15.90
|
800 | 16 | 16 | 15.90 | 0 | 0 | 0 |
| 28/07/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 25/07/2025 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 24/07/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 23/07/2025 |
16
|
300 | 16 | 16 | 16 | 0 | 0 | 0 |
| 22/07/2025 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 21/07/2025 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 18/07/2025 |
15.60
|
5,000 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 17/07/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 16/07/2025 |
15.50
|
54,300 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |