| 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) |
6.20 | 31% | 1,140,800 | -8,500 | -0.2 |
20
26.20
26.10
|
|
2 tháng
(2025-10-06) |
6.40 | 32.32% | 1,522,700 | -10,600 | -0.2 |
19.55
26.20
26.10
|
|
3 tháng
(2025-09-05) |
8.35 | 46.78% | 2,053,400 | -21,200 | -0.4 |
17.85
26.20
26.10
|
|
6 tháng
(2025-06-09) |
8 | 43.96% | 2,424,500 | -21,000 | -0.4 |
17.35
26.20
26.10
|
|
12 tháng
(2024-12-09) |
8.90 | 51.45% | 4,601,800 | -25,838 | -0.5 |
16.30
26.20
26.10
|
|
24 tháng
(2023-12-15) |
9.45 | 56.42% | 9,798,800 | -160,848 | -2.8 |
16.30
26.20
26.10
|
|
36 tháng
(2022-12-20) |
8.54 | 48.39% | 18,213,900 | -545,840 | -8.6 |
16.30
26.20
26.10
|
|
60 tháng
(2020-12-30) |
4.99 | 23.52% | 109,979,660 | -1,574,501 | -42.7 |
16.23
33.89
26.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
18.20
|
800 | 17.90 | 18.20 | 17.90 | 0 | 0 | 0 |
| 14/07/2025 |
18.20
|
2,200 | 18 | 18.20 | 18 | 0 | 0 | 0 |
| 11/07/2025 |
18
|
2,400 | 18.35 | 18.35 | 17.65 | 0 | 0 | 0 |
| 10/07/2025 |
18.20
|
5,100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 09/07/2025 |
18.20
|
1,300 | 17.70 | 18.20 | 17.70 | 0 | 0 | 0 |
| 08/07/2025 |
18.15
|
500 | 18.10 | 18.15 | 18.10 | 0 | 100 | -0.0 |
| 07/07/2025 |
18.15
|
7,600 | 18 | 18.20 | 18 | 0 | 0 | 0 |
| 04/07/2025 |
17.80
|
300 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 03/07/2025 |
17.90
|
6,400 | 17.85 | 17.90 | 17.55 | 0 | 0 | 0 |
| 02/07/2025 |
17.85
|
4,100 | 17.85 | 17.85 | 17.50 | 0 | 0 | 0 |
| 01/07/2025 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 30/06/2025 |
17.90
|
700 | 18 | 18 | 17.50 | 0 | 0 | 0 |
| 27/06/2025 |
17.80
|
1,400 | 17.80 | 17.90 | 17.80 | 0 | 0 | 0 |
| 26/06/2025 |
17.90
|
600 | 17.50 | 17.90 | 17.50 | 0 | 0 | 0 |
| 25/06/2025 |
17.95
|
600 | 17.55 | 18 | 17.55 | 0 | 0 | 0 |
| 24/06/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 23/06/2025 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 20/06/2025 |
17.95
|
500 | 17.60 | 17.95 | 17.55 | 0 | 0 | 0 |
| 19/06/2025 |
18
|
300 | 17.60 | 18 | 17.60 | 0 | 0 | 0 |
| 18/06/2025 |
18
|
700 | 17.60 | 18 | 17.60 | 0 | 0 | 0 |
| 17/06/2025 |
18
|
1,600 | 17.55 | 18 | 17.55 | 0 | 0 | 0 |
| 16/06/2025 |
18.10
|
300 | 17.70 | 18.10 | 17.70 | 0 | 0 | 0 |
| 13/06/2025 |
18.15
|
300 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 |
| 12/06/2025 |
18.20
|
1,200 | 17.55 | 18.20 | 17.55 | 0 | 0 | 0 |
| 11/06/2025 |
18.20
|
3,500 | 18.05 | 18.20 | 18.05 | 0 | 0 | 0 |
| 10/06/2025 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 09/06/2025 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 06/06/2025 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 05/06/2025 |
18.20
|
26,300 | 18.20 | 18.30 | 18.20 | 0 | 0 | 0 |
| 04/06/2025 |
18.20
|
13,600 | 18.10 | 18.20 | 18.10 | 0 | 0 | 0 |
| 03/06/2025 |
18.20
|
2,600 | 18 | 18.30 | 18 | 0 | 0 | 0 |
| 02/06/2025 |
18.30
|
2,700 | 18.30 | 18.35 | 18 | 0 | 0 | 0 |
| 30/05/2025 |
18.25
|
1,400 | 18.20 | 18.25 | 18 | 0 | 0 | 0 |
| 29/05/2025 |
18.25
|
10,200 | 18 | 18.30 | 18 | 0 | 0 | 0 |
| 28/05/2025 |
18.30
|
427,300 | 18.20 | 18.30 | 18.15 | 0 | 0 | 0 |
| 27/05/2025 |
18.30
|
53,100 | 18 | 18.30 | 18 | 0 | 0 | 0 |
| 26/05/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 23/05/2025 |
18
|
5,000 | 18 | 18 | 18 | 0 | 0 | 0 |
| 22/05/2025 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 21/05/2025 |
18
|
9,600 | 17.50 | 18 | 17.50 | 0 | 0 | 0 |
| 20/05/2025 |
18
|
2,400 | 17.50 | 18 | 17.50 | 0 | 0 | 0 |
| 19/05/2025 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 |
| 16/05/2025 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 |
| 15/05/2025 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 |
| 14/05/2025 |
18.05
|
20,300 | 18.15 | 18.15 | 17.60 | 0 | 0 | 0 |
| 13/05/2025 |
18
|
15,000 | 17.50 | 18 | 17.50 | 0 | 0 | 0 |
| 12/05/2025 |
18
|
4,000 | 18 | 18 | 18 | 0 | 0 | 0 |
| 09/05/2025 |
18
|
111,700 | 18 | 18.20 | 18 | 0 | 0 | 0 |
| 08/05/2025 |
18
|
4,300 | 17.50 | 18.15 | 17.50 | 0 | 0 | 0 |
| 07/05/2025 |
18.10
|
3,200 | 18 | 18.10 | 18 | 0 | 0 | 0 |
| 06/05/2025 |
18
|
9,800 | 18 | 18 | 17.90 | 0 | 0 | 0 |
| 05/05/2025 |
18
|
11,100 | 17.80 | 18.10 | 17.80 | 0 | 0 | 0 |
| 29/04/2025 |
17.80
|
2,300 | 17.60 | 17.80 | 17.60 | 0 | 0 | 0 |
| 28/04/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 25/04/2025 |
18
|
800 | 17.60 | 18.15 | 17.60 | 0 | 0 | 0 |
| 24/04/2025 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 |
| 23/04/2025 |
18.25
|
100 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 |
| 22/04/2025 |
18.15
|
600 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 |
| 21/04/2025 |
18.30
|
100 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 18/04/2025 |
18.30
|
700 | 18.25 | 18.30 | 18.25 | 0 | 0 | 0 |
| 17/04/2025 |
18.25
|
1,500 | 17.90 | 18.25 | 17.90 | 0 | 0 | 0 |
| 16/04/2025 |
17.95
|
400 | 18 | 18 | 17.95 | 0 | 0 | 0 |
| 15/04/2025 |
18
|
1,900 | 18 | 18.30 | 17.90 | 0 | 0 | 0 |
| 14/04/2025 |
18.30
|
1,700 | 18 | 18.30 | 17.90 | 0 | 0 | 0 |
| 11/04/2025 |
17.65
|
7,700 | 17.80 | 17.80 | 17.50 | 0 | 100 | -0.0 |
| 10/04/2025 |
17.50
|
1,200 | 17.10 | 17.50 | 17.10 | 0 | 0 | 0 |
| 09/04/2025 |
16.40
|
14,700 | 15.25 | 16.40 | 15.20 | 0 | 1,000 | -0.0 |
| 08/04/2025 |
16.30
|
13,500 | 16.45 | 17 | 16.30 | 0 | 0 | 0 |
| 04/04/2025 |
17.50
|
33,900 | 16.90 | 18 | 16.90 | 0 | 0 | 0 |
| 03/04/2025 |
18.15
|
15,200 | 18.15 | 19.50 | 18.15 | 0 | 0 | 0 |
| 02/04/2025 |
19.50
|
500 | 19.05 | 19.50 | 19 | 0 | 0 | 0 |
| 01/04/2025 |
19.70
|
1,100 | 19.15 | 19.70 | 19.15 | 0 | 0 | 0 |
| 31/03/2025 |
19.80
|
100 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 28/03/2025 |
19.80
|
10,300 | 19.80 | 19.80 | 19 | 0 | 0 | 0 |
| 27/03/2025 |
19.80
|
1,200 | 19.80 | 19.85 | 19.25 | 0 | 0 | 0 |
| 26/03/2025 |
19.80
|
3,700 | 19.80 | 19.85 | 19.80 | 300 | 0 | 0.0 |
| 25/03/2025 |
19.80
|
600 | 19.75 | 19.80 | 19.60 | 0 | 0 | 0 |
| 24/03/2025 |
19.80
|
4,300 | 19.70 | 19.80 | 19.70 | 0 | 0 | 0 |
| 21/03/2025 |
19.70
|
96,400 | 19.70 | 19.80 | 19.50 | 0 | 0 | 0 |
| 20/03/2025 |
19.70
|
129,200 | 19.65 | 19.70 | 19.60 | 0 | 0 | 0 |
| 19/03/2025 |
19.65
|
80,500 | 19.50 | 19.70 | 19.50 | 0 | 0 | 0 |
| 18/03/2025 |
19.50
|
130,100 | 19.50 | 19.60 | 19.50 | 0 | 900 | -0.0 |
| 17/03/2025 |
19.50
|
14,800 | 19.70 | 19.70 | 19.50 | 0 | 0 | 0 |
| 14/03/2025 |
19.50
|
8,300 | 19.50 | 19.60 | 19.50 | 0 | 0 | 0 |
| 13/03/2025 |
19.60
|
22,700 | 19.50 | 19.60 | 19.50 | 0 | 700 | -0.0 |
| 12/03/2025 |
19.50
|
9,800 | 19.50 | 19.70 | 19.10 | 0 | 400 | -0.0 |
| 11/03/2025 |
19.80
|
1,400 | 19.90 | 19.90 | 19.50 | 0 | 0 | 0 |
| 10/03/2025 |
19.90
|
12,600 | 19.70 | 20 | 19.70 | 0 | 500 | -0.0 |
| 07/03/2025 |
19.70
|
2,800 | 19.50 | 19.75 | 19.50 | 0 | 138 | -0.0 |
| 06/03/2025 |
19.70
|
30,200 | 19.70 | 19.80 | 19.60 | 0 | 0 | 0 |
| 05/03/2025 |
19.65
|
13,300 | 19.55 | 19.75 | 19.50 | 0 | 100 | -0.0 |
| 04/03/2025 |
19.65
|
40,400 | 19.55 | 19.65 | 19.50 | 0 | 0 | 0 |
| 03/03/2025 |
19.55
|
38,900 | 19.25 | 19.55 | 19.20 | 0 | 0 | 0 |
| 28/02/2025 |
19.25
|
5,100 | 19.20 | 19.30 | 19 | 0 | 0 | 0 |
| 27/02/2025 |
19
|
12,200 | 18.50 | 19 | 18.50 | 0 | 500 | -0.0 |
| 26/02/2025 |
18.80
|
64,100 | 18.55 | 18.80 | 18.55 | 0 | 0 | 0 |
| 25/02/2025 |
18.60
|
16,300 | 18 | 18.60 | 18 | 0 | 0 | 0 |
| 24/02/2025 |
18.45
|
77,600 | 18.20 | 18.45 | 18.20 | 0 | 0 | 0 |
| 21/02/2025 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 |
| 20/02/2025 |
18.25
|
2,700 | 18.20 | 18.25 | 18.20 | 0 | 0 | 0 |