| 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) |
4.50 | 26.95% | 644,200 | -5,600 | -0.1 |
16.30
23.90
23.90
|
|
2 tháng
(2025-10-06) |
4 | 23.26% | 752,400 | 300 | -0.0 |
16.30
23.90
23.90
|
|
3 tháng
(2025-09-05) |
3.70 | 21.14% | 959,100 | 16,700 | 0.3 |
16.30
23.90
23.90
|
|
6 tháng
(2025-06-09) |
4.12 | 24.12% | 1,868,700 | 30,900 | 0.5 |
16.30
23.90
23.90
|
|
12 tháng
(2024-12-09) |
4.66 | 28.16% | 3,138,104 | 30,900 | 0.5 |
16.18
23.90
23.90
|
|
24 tháng
(2023-12-15) |
7.87 | 59.04% | 4,333,730 | 30,570 | 0.5 |
13.16
23.90
23.90
|
|
36 tháng
(2022-12-20) |
5.89 | 38.43% | 5,395,181 | 30,570 | 0.5 |
12.07
23.90
23.90
|
|
60 tháng
(2020-12-30) |
12.08 | 132.56% | 8,397,204 | 52,070 | 1.0 |
8.80
23.90
23.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
17.08
|
3,300 | 17.08 | 17.08 | 16.99 | 500 | 0 | 0.0 |
| 14/07/2025 |
17.08
|
3,100 | 17.17 | 17.17 | 16.99 | 0 | 0 | 0 |
| 11/07/2025 |
17.17
|
5,100 | 17.17 | 17.17 | 17.17 | 100 | 0 | 0.0 |
| 10/07/2025 |
17.17
|
100 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 |
| 09/07/2025 |
16.99
|
10,300 | 17.08 | 17.17 | 16.99 | 300 | 0 | 0.0 |
| 08/07/2025 |
17.08
|
14,400 | 17.08 | 17.26 | 17.08 | 200 | 0 | 0 |
| 07/07/2025 |
17.26
|
800 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 |
| 04/07/2025 |
17.17
|
31,400 | 17.26 | 17.26 | 16.99 | 0 | 0 | 0 |
| 03/07/2025 |
17.26
|
13,000 | 17.44 | 17.44 | 17.26 | 200 | 0 | 0.0 |
| 02/07/2025 |
17.44
|
4,000 | 17.44 | 17.44 | 17.35 | 300 | 0 | 0.0 |
| 01/07/2025 |
17.44
|
1,800 | 17.44 | 17.44 | 17.35 | 0 | 0 | 0 |
| 30/06/2025 |
17.35
|
3,200 | 17.44 | 17.44 | 17.17 | 0 | 0 | 0 |
| 27/06/2025 |
17.35
|
2,200 | 17.26 | 17.35 | 17.08 | 0 | 0 | 0 |
| 26/06/2025 |
17.35
|
4,000 | 17.44 | 17.44 | 17.35 | 0 | 0 | 0 |
| 25/06/2025 |
17.35
|
5,300 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 24/06/2025 |
17.44
|
2,800 | 17.35 | 17.53 | 17.35 | 0 | 200 | 0 |
| 23/06/2025 |
17.26
|
1,300 | 17.35 | 17.44 | 17.26 | 0 | 100 | -0.0 |
| 20/06/2025 |
17.08
|
1,500 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 |
| 19/06/2025 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 18/06/2025 |
16.99
|
2,600 | 16.99 | 16.99 | 16.99 | 0 | 100 | -0.0 |
| 17/06/2025 |
16.99
|
5,200 | 17.08 | 17.08 | 16.99 | 0 | 0 | 0 |
| 16/06/2025 |
17.08
|
700 | 16.99 | 17.08 | 16.99 | 0 | 0 | 0 |
| 13/06/2025 |
17.08
|
5,700 | 17.08 | 17.08 | 16.90 | 0 | 0 | 0 |
| 12/06/2025 |
17.08
|
5,100 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 |
| 11/06/2025 |
16.99
|
1,800 | 17.17 | 17.17 | 16.99 | 600 | 0 | 0 |
| 10/06/2025 |
17.17
|
13,700 | 17.08 | 17.17 | 17.08 | 0 | 0 | 0 |
| 09/06/2025 |
17.08
|
5,100 | 17.17 | 17.17 | 17.08 | 0 | 0 | 0 |
| 06/06/2025 |
17.17
|
2,800 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 |
| 05/06/2025 |
17.17
|
2,300 | 17.17 | 17.17 | 17.08 | 0 | 0 | 0 |
| 04/06/2025 |
16.99
|
200 | 17.08 | 17.08 | 16.99 | 0 | 0 | 0 |
| 03/06/2025 |
17.08
|
800 | 16.99 | 17.08 | 16.99 | 0 | 0 | 0 |
| 02/06/2025 |
16.99
|
2,000 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 30/05/2025 |
16.90
|
20,300 | 17.08 | 17.08 | 16.81 | 0 | 0 | 0 |
| 29/05/2025 |
16.99
|
3,400 | 17.08 | 17.08 | 16.99 | 0 | 0 | 0 |
| 28/05/2025 |
17.17
|
20,100 | 17.17 | 17.17 | 16.90 | 0 | 0 | 0 |
| 27/05/2025 |
17.17
|
1,700 | 17.08 | 17.17 | 17.08 | 0 | 0 | 0 |
| 26/05/2025 |
17.08
|
4,400 | 16.90 | 17.08 | 16.90 | 0 | 0 | 0 |
| 23/05/2025 |
16.81
|
9,900 | 17.08 | 17.08 | 16.81 | 0 | 0 | 0 |
| 22/05/2025 |
16.99
|
17,200 | 17.08 | 17.17 | 16.27 | 0 | 0 | 0 |
| 21/05/2025 |
17.26
|
3,100 | 17.35 | 17.35 | 17.26 | 0 | 0 | 0 |
| 20/05/2025 |
17.08
|
14,100 | 17.08 | 17.35 | 17.08 | 0 | 0 | 0 |
| 19/05/2025 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 16/05/2025 |
17.35
|
100 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 15/05/2025 |
17.35
|
7,000 | 17.08 | 17.35 | 17.08 | 0 | 0 | 0 |
| 14/05/2025 |
17.17
|
15,700 | 17.17 | 17.17 | 17.08 | 0 | 0 | 0 |
| 13/05/2025 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 |
| 12/05/2025 |
17.26
|
200 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 |
| 09/05/2025 |
17.08
|
1,200 | 16.99 | 17.08 | 16.99 | 0 | 0 | 0 |
| 08/05/2025 |
16.90
|
21,500 | 17.08 | 17.08 | 16.90 | 0 | 0 | 0 |
| 07/05/2025 |
17.08
|
100 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 |
| 06/05/2025 |
16.90
|
33,300 | 17.08 | 17.08 | 16.90 | 0 | 0 | 0 |
| 05/05/2025 |
17.08
|
11,500 | 17.08 | 17.44 | 17.08 | 0 | 0 | 0 |
| 29/04/2025 |
17.08
|
8,000 | 17.26 | 17.26 | 17.08 | 0 | 0 | 0 |
| 28/04/2025 |
17.08
|
18,000 | 17.44 | 17.71 | 17.08 | 0 | 0 | 0 |
| 25/04/2025 |
17.17
|
1,600 | 17.17 | 17.17 | 17.08 | 0 | 0 | 0 |
| 24/04/2025 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
| 23/04/2025 |
17.35
|
900 | 17.53 | 17.53 | 17.35 | 0 | 0 | 0 |
| 22/04/2025 |
17.17
|
9,500 | 17.62 | 17.62 | 16.90 | 0 | 0 | 0 |
| 21/04/2025 |
17.35
|
3,600 | 17.44 | 17.44 | 17.35 | 0 | 0 | 0 |
| 18/04/2025 |
17.26
|
8,600 | 17.44 | 17.44 | 17.08 | 0 | 0 | 0 |
| 17/04/2025 |
17.44
|
2,300 | 17.53 | 17.53 | 17.44 | 0 | 0 | 0 |
| 16/04/2025 |
17.53
|
1,300 | 17.62 | 17.62 | 17.53 | 0 | 0 | 0 |
| 15/04/2025 |
17.62
|
15,400 | 17.62 | 17.71 | 17.53 | 0 | 0 | 0 |
| 14/04/2025 |
17.62
|
3,600 | 17.62 | 17.71 | 17.62 | 0 | 0 | 0 |
| 11/04/2025 |
17.44
|
5,900 | 17.53 | 17.62 | 17.26 | 0 | 0 | 0 |
| 10/04/2025 |
17.53
|
13,000 | 17.17 | 17.89 | 17.17 | 0 | 0 | 0 |
| 09/04/2025 |
16.18
|
6,400 | 16.54 | 16.54 | 16.18 | 0 | 0 | 0 |
| 08/04/2025 |
16.27
|
56,800 | 17.08 | 17.08 | 16.18 | 0 | 0 | 0 |
| 04/04/2025 |
17.17
|
22,600 | 17.08 | 17.17 | 16.72 | 0 | 0 | 0 |
| 03/04/2025 |
17.08
|
23,900 | 18.16 | 18.25 | 16.99 | 0 | 0 | 0 |
| 02/04/2025 |
18.34
|
8,600 | 18.25 | 18.34 | 18.16 | 0 | 0 | 0 |
| 01/04/2025 |
18.34
|
3,400 | 18.34 | 18.34 | 18.25 | 0 | 0 | 0 |
| 31/03/2025 |
18.34
|
4,600 | 18.52 | 18.52 | 18.34 | 0 | 0 | 0 |
| 28/03/2025 |
18.52
|
13,600 | 18.43 | 18.52 | 18.34 | 0 | 0 | 0 |
| 27/03/2025 |
18.52
|
15,900 | 18.34 | 18.61 | 18.34 | 0 | 0 | 0 |
| 26/03/2025 |
18.34
|
7,300 | 18.34 | 18.43 | 18.34 | 0 | 0 | 0 |
| 25/03/2025 |
18.34
|
86,100 | 18.34 | 18.43 | 18.34 | 0 | 0 | 0 |
| 24/03/2025 |
18.34
|
19,300 | 18.43 | 18.52 | 18.34 | 0 | 0 | 0 |
| 21/03/2025 |
18.43
|
33,800 | 18.43 | 18.70 | 18.34 | 0 | 0 | 0 |
| 20/03/2025 |
18.25
|
20,400 | 18.16 | 18.25 | 18.16 | 0 | 0 | 0 |
| 19/03/2025 |
18.16
|
5,100 | 18.07 | 18.16 | 18.07 | 0 | 0 | 0 |
| 18/03/2025 |
18.25
|
16,200 | 18.25 | 18.25 | 17.98 | 0 | 0 | 0 |
| 17/03/2025 |
18.34
|
23,300 | 18.34 | 18.34 | 18.16 | 0 | 0 | 0 |
| 14/03/2025 |
18.43
|
50,200 | 18.25 | 18.70 | 18.16 | 0 | 0 | 0 |
| 13/03/2025 |
18.52
|
63,300 | 17.44 | 19.24 | 17.44 | 0 | 0 | 0 |
| 12/03/2025 |
17.62
|
22,600 | 17.80 | 17.80 | 17.44 | 0 | 0 | 0 |
| 11/03/2025 |
17.53
|
21,600 | 17.26 | 17.53 | 17.17 | 0 | 0 | 0 |
| 10/03/2025 |
17.62
|
2,400 | 17.53 | 17.62 | 17.44 | 0 | 0 | 0 |
| 07/03/2025 |
17.62
|
7,400 | 17.44 | 17.62 | 17.35 | 0 | 0 | 0 |
| 06/03/2025 |
17.26
|
3,400 | 17.08 | 17.35 | 17.08 | 0 | 0 | 0 |
| 05/03/2025 |
17.35
|
400 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 04/03/2025 |
17.08
|
40,300 | 17.71 | 17.71 | 17.08 | 0 | 0 | 0 |
| 03/03/2025 |
17.62
|
7,500 | 17.35 | 17.80 | 17.35 | 0 | 0 | 0 |
| 28/02/2025 |
17.35
|
13,800 | 17.44 | 17.44 | 17.08 | 0 | 0 | 0 |
| 27/02/2025 |
17.62
|
7,400 | 17.62 | 17.62 | 17.53 | 0 | 0 | 0 |
| 26/02/2025 |
17.80
|
9,300 | 17.80 | 17.98 | 17.62 | 0 | 0 | 0 |
| 25/02/2025 |
17.80
|
35,500 | 17.98 | 18.16 | 17.62 | 0 | 0 | 0 |
| 24/02/2025 |
17.98
|
26,400 | 17.80 | 18.07 | 17.53 | 0 | 0 | 0 |
| 21/02/2025 |
17.80
|
28,500 | 17.53 | 17.80 | 17.35 | 0 | 0 | 0 |
| 20/02/2025 |
17.53
|
22,400 | 17.71 | 17.71 | 17.17 | 0 | 0 | 0 |