| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
5.90 | 39.07% | 56,800 | 0 | 0 |
15.10
21
19
|
|
2 tháng
(2025-11-28) |
3.90 | 22.81% | 81,300 | 0 | 0 |
15.10
21
19
|
|
3 tháng
(2025-10-29) |
4.20 | 25% | 90,900 | 0 | 0 |
15.10
21
19
|
|
6 tháng
(2025-07-31) |
5.26 | 33.38% | 173,600 | 0 | 0 |
15.10
21
19
|
|
12 tháng
(2025-02-03) |
2.57 | 13.93% | 281,232 | 0 | 0 |
14.21
21
19
|
|
24 tháng
(2024-02-07) |
0.57 | 2.78% | 368,361 | 0 | 0 |
14.21
21
19
|
|
36 tháng
(2023-02-13) |
-0.50 | -2.33% | 634,975 | -9,000 | -0.2 |
14.21
23.22
19
|
|
60 tháng
(2021-02-22) |
1.84 | 9.58% | 4,390,938 | 15,400 | 3.2 |
14.21
32.29
19
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
15.46
|
900 | 15.55 | 15.55 | 15.46 | 0 | 0 | 0 |
| 04/09/2025 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
| 03/09/2025 |
15.84
|
500 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
| 29/08/2025 |
15.55
|
3,400 | 15.46 | 15.84 | 15.46 | 0 | 0 | 0 |
| 28/08/2025 |
15.46
|
1,100 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 |
| 27/08/2025 |
15.84
|
100 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
| 26/08/2025 |
15.84
|
100 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
| 25/08/2025 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
| 22/08/2025 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
| 21/08/2025 |
15.84
|
300 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
| 20/08/2025 |
16.61
|
100 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 |
| 19/08/2025 |
16.32
|
1,200 | 15.55 | 16.32 | 15.55 | 0 | 0 | 0 |
| 18/08/2025 |
15.36
|
0 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 |
| 15/08/2025 |
15.36
|
11,400 | 15.36 | 15.46 | 15.36 | 0 | 0 | 0 |
| 14/08/2025 |
16.03
|
200 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 13/08/2025 |
16.03
|
800 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 12/08/2025 |
16.61
|
20,400 | 15.84 | 16.61 | 15.84 | 0 | 0 | 0 |
| 11/08/2025 |
15.26
|
100 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 |
| 08/08/2025 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 |
| 07/08/2025 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 |
| 06/08/2025 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 |
| 05/08/2025 |
16.51
|
1,500 | 16.22 | 16.51 | 16.22 | 0 | 0 | 0 |
| 04/08/2025 |
16.22
|
100 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 |
| 01/08/2025 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
| 31/07/2025 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
| 30/07/2025 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
| 29/07/2025 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
| 28/07/2025 |
16.80
|
1,100 | 16.32 | 16.80 | 15.36 | 0 | 0 | 0 |
| 25/07/2025 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
| 24/07/2025 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
| 23/07/2025 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
| 22/07/2025 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
| 21/07/2025 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
| 18/07/2025 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
| 17/07/2025 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
| 16/07/2025 |
17.28
|
100 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
| 15/07/2025 |
15.55
|
0 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 |
| 14/07/2025 |
15.55
|
200 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 |
| 11/07/2025 |
15.36
|
100 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 |
| 10/07/2025 |
15.36
|
9,500 | 15.36 | 15.55 | 15.36 | 0 | 0 | 0 |
| 09/07/2025 |
15.74
|
9,300 | 15.36 | 15.74 | 15.36 | 0 | 0 | 0 |
| 08/07/2025 |
16.80
|
200 | 17.28 | 17.28 | 16.80 | 0 | 0 | 0 |
| 07/07/2025 |
15.36
|
200 | 15.26 | 15.36 | 15.26 | 0 | 0 | 0 |
| 04/07/2025 |
15.36
|
0 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 |
| 03/07/2025 |
15.36
|
200 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 |
| 02/07/2025 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 |
| 01/07/2025 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 |
| 30/06/2025 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 |
| 27/06/2025 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 |
| 26/06/2025 |
14.21
|
1,500 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 |
| 25/06/2025 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 |
| 24/06/2025 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 |
| 23/06/2025 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 |
| 20/06/2025 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 |
| 19/06/2025 |
15.46
|
100 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 |
| 18/06/2025 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 |
| 17/06/2025 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 |
| 16/06/2025 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 |
| 13/06/2025 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 |
| 12/06/2025 |
14.88
|
2,300 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 |
| 11/06/2025 |
14.88
|
1,000 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 |
| 10/06/2025 |
14.88
|
2,700 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 |
| 09/06/2025 |
14.88
|
4,100 | 15.17 | 15.17 | 14.88 | 0 | 0 | 0 |
| 06/06/2025 |
15.55
|
0 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 |
| 05/06/2025 |
15.55
|
0 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 |
| 04/06/2025 |
15.55
|
0 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 |
| 03/06/2025 |
15.65
|
1,200 | 15.55 | 15.65 | 15.55 | 0 | 0 | 0 |
| 02/06/2025 |
15.36
|
1,200 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 |
| 30/05/2025 |
15.36
|
1,000 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 |
| 29/05/2025 |
15.36
|
0 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 |
| 28/05/2025 |
15.36
|
200 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 |
| 27/05/2025 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 |
| 26/05/2025 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 |
| 23/05/2025 |
15.55
|
2,500 | 15.17 | 15.55 | 15.07 | 0 | 0 | 0 |
| 22/05/2025 |
14.98
|
1,500 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 |
| 21/05/2025 |
15.84
|
14,300 | 14.88 | 15.84 | 14.88 | 0 | 0 | 0 |
| 20/05/2025 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 19/05/2025 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 16/05/2025 |
17.09
|
200 | 16.80 | 17.09 | 16.80 | 0 | 0 | 0 |
| 15/05/2025 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
| 14/05/2025 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
| 13/05/2025 |
16.03
|
2,500 | 15.74 | 16.03 | 15.74 | 0 | 0 | 0 |
| 12/05/2025 |
16.13
|
3,200 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 |
| 09/05/2025 |
16.22
|
0 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 |
| 08/05/2025 |
16.22
|
0 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 |
| 07/05/2025 |
16.22
|
0 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 |
| 06/05/2025 |
16.22
|
0 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 |
| 05/05/2025 |
16.22
|
0 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 |
| 29/04/2025 |
16.22
|
0 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 |
| 28/04/2025 |
16.22
|
0 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 |
| 25/04/2025 |
16.22
|
100 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 |
| 24/04/2025 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 |
| 23/04/2025 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 |
| 22/04/2025 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 |
| 21/04/2025 |
15.36
|
1,600 | 15.65 | 16.13 | 15.36 | 0 | 0 | 0 |
| 18/04/2025 |
15.65
|
4,100 | 15.17 | 16.32 | 15.17 | 0 | 0 | 0 |
| 17/04/2025 |
15.07
|
0 | 15.07 | 15.07 | 15.07 | 0 | 0 | 0 |
| 16/04/2025 |
16.80
|
800 | 14.78 | 16.80 | 14.50 | 0 | 0 | 0 |
| 15/04/2025 |
16.99
|
100 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 14/04/2025 |
16.42
|
0 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 |