| 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) |
1.40 | 8.05% | 213,000 | -2,600 | -0.0 |
17.40
19.90
18.80
|
|
2 tháng
(2025-11-28) |
0.20 | 1.08% | 453,400 | -7,300 | -0.1 |
16
19.90
18.80
|
|
3 tháng
(2025-10-29) |
2.80 | 17.50% | 683,900 | -6,600 | -0.1 |
16
19.90
18.80
|
|
6 tháng
(2025-07-31) |
5.60 | 42.42% | 1,520,000 | -6,600 | -0.1 |
13.10
19.90
18.80
|
|
12 tháng
(2025-02-03) |
11 | 141.03% | 3,532,609 | -20,020 | -0.2 |
7.60
19.90
18.80
|
|
24 tháng
(2024-02-07) |
11.70 | 164.79% | 4,523,235 | -12,218 | -0.1 |
6.20
19.90
18.80
|
|
36 tháng
(2023-02-13) |
13.84 | 279.09% | 8,464,780 | -395,258 | -2.2 |
4.11
19.90
18.80
|
|
60 tháng
(2021-02-22) |
12.90 | 218.58% | 17,903,113 | -311,200 | -2.6 |
3.93
19.90
18.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
14.40
|
13,400 | 14.50 | 14.70 | 13.70 | 0 | 0 | 0 |
| 04/09/2025 |
13.70
|
8,100 | 13.50 | 13.70 | 13 | 0 | 0 | 0 |
| 03/09/2025 |
13.70
|
1,700 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 29/08/2025 |
13.70
|
12,400 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 28/08/2025 |
13.70
|
7,700 | 13.80 | 13.80 | 13.70 | 0 | 0 | 0 |
| 27/08/2025 |
13.80
|
7,500 | 13.70 | 13.80 | 13.50 | 0 | 0 | 0 |
| 26/08/2025 |
13.70
|
1,300 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 25/08/2025 |
13.80
|
3,000 | 13.40 | 13.80 | 13.40 | 0 | 0 | 0 |
| 22/08/2025 |
13.70
|
29,000 | 13.80 | 13.80 | 13.20 | 0 | 0 | 0 |
| 21/08/2025 |
13.80
|
5,000 | 13.70 | 13.80 | 13.60 | 0 | 0 | 0 |
| 20/08/2025 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 19/08/2025 |
14.40
|
24,600 | 14.50 | 14.50 | 13.70 | 0 | 0 | 0 |
| 18/08/2025 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 15/08/2025 |
14.50
|
7,000 | 14.50 | 14.50 | 13.70 | 0 | 0 | 0 |
| 14/08/2025 |
15
|
25,300 | 15.50 | 15.50 | 15 | 0 | 0 | 0 |
| 13/08/2025 |
15
|
21,400 | 14.60 | 15.50 | 14.40 | 0 | 0 | 0 |
| 12/08/2025 |
14.40
|
21,700 | 14.40 | 14.40 | 14 | 0 | 0 | 0 |
| 11/08/2025 |
14.40
|
15,900 | 15.40 | 15.40 | 14.40 | 0 | 0 | 0 |
| 08/08/2025 |
14.60
|
35,300 | 14.70 | 15.70 | 14.60 | 0 | 0 | 0 |
| 07/08/2025 |
14.60
|
96,700 | 13.50 | 14.60 | 13.20 | 0 | 0 | 0 |
| 06/08/2025 |
13.30
|
7,500 | 14 | 14 | 12.50 | 0 | 0 | 0 |
| 05/08/2025 |
13.10
|
8,700 | 13.30 | 13.40 | 13.10 | 0 | 0 | 0 |
| 04/08/2025 |
13.40
|
2,000 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
| 01/08/2025 |
13.40
|
5,400 | 13 | 13.40 | 13 | 0 | 0 | 0 |
| 31/07/2025 |
13.20
|
13,600 | 13.30 | 13.30 | 12.90 | 0 | 0 | 0 |
| 30/07/2025 |
13.20
|
18,300 | 12.90 | 14 | 12.90 | 0 | 0 | 0 |
| 29/07/2025 |
12.90
|
62,700 | 13.30 | 13.90 | 12.70 | 0 | 0 | 0 |
| 28/07/2025 |
13.20
|
43,300 | 14.40 | 14.40 | 13.80 | 0 | 100 | -0.0 |
| 25/07/2025 |
14
|
91,300 | 13.10 | 14 | 13.10 | 0 | 0 | 0 |
| 24/07/2025 |
12.80
|
35,500 | 13.50 | 13.70 | 12.80 | 0 | 0 | 0 |
| 23/07/2025 |
13.50
|
24,900 | 14.50 | 14.50 | 12.80 | 0 | 0 | 0 |
| 22/07/2025 |
13.50
|
152,200 | 13.20 | 13.50 | 12.20 | 0 | 0 | 0 |
| 21/07/2025 |
12.30
|
82,000 | 11.60 | 12.30 | 11.40 | 0 | 0 | 0 |
| 18/07/2025 |
11.20
|
51,300 | 11.30 | 11.60 | 10.90 | 0 | 0 | 0 |
| 17/07/2025 |
10.90
|
1,000 | 11.50 | 11.50 | 11 | 0 | 0 | 0 |
| 16/07/2025 |
10.70
|
11,500 | 10.60 | 10.70 | 10.60 | 0 | 0 | 0 |
| 15/07/2025 |
10.60
|
11,900 | 11 | 11 | 10.70 | 0 | 0 | 0 |
| 14/07/2025 |
10.50
|
25,700 | 9.90 | 10.70 | 9.90 | 0 | 0 | 0 |
| 11/07/2025 |
9.90
|
12,300 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
| 10/07/2025 |
9.90
|
16,200 | 10 | 10 | 10 | 0 | 0 | 0 |
| 09/07/2025 |
10
|
19,700 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
| 08/07/2025 |
10
|
23,600 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
| 07/07/2025 |
9.90
|
6,300 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 04/07/2025 |
10
|
3,000 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 03/07/2025 |
9.60
|
2,800 | 9.80 | 9.60 | 9.60 | 0 | 0 | 0 |
| 02/07/2025 |
9.80
|
7,500 | 9.90 | 9.80 | 9.80 | 0 | 0 | 0 |
| 01/07/2025 |
9.90
|
1,900 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 |
| 30/06/2025 |
9.80
|
11,700 | 9.60 | 10.20 | 9.60 | 0 | 0 | 0 |
| 27/06/2025 |
10.10
|
24,000 | 10.30 | 10.40 | 10.10 | 0 | 0 | 0 |
| 26/06/2025 |
10.20
|
39,100 | 9.60 | 10.20 | 9.60 | 0 | 0 | 0 |
| 25/06/2025 |
9.50
|
13,500 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 |
| 24/06/2025 |
9.50
|
32,000 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
| 23/06/2025 |
9.20
|
15,600 | 9 | 9.50 | 9 | 0 | 0 | 0 |
| 20/06/2025 |
9.10
|
6,900 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 |
| 19/06/2025 |
9.10
|
21,700 | 9 | 9.50 | 9 | 0 | 0 | 0 |
| 18/06/2025 |
9
|
8,500 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 17/06/2025 |
9.10
|
2,500 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 16/06/2025 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 13/06/2025 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 12/06/2025 |
9
|
5,800 | 9 | 9 | 8.60 | 0 | 0 | 0 |
| 11/06/2025 |
9
|
9,100 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 10/06/2025 |
9.10
|
6,200 | 9 | 9.40 | 9 | 0 | 0 | 0 |
| 09/06/2025 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 06/06/2025 |
9.30
|
54,800 | 8.90 | 9.40 | 8.90 | 0 | 0 | 0 |
| 05/06/2025 |
9
|
3,400 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 04/06/2025 |
8.80
|
2,900 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 03/06/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 02/06/2025 |
8.80
|
200 | 8.40 | 8.80 | 8.40 | 0 | 0 | 0 |
| 30/05/2025 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 29/05/2025 |
8.90
|
2,400 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 28/05/2025 |
8.80
|
14,100 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 27/05/2025 |
8.90
|
11,700 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 26/05/2025 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 23/05/2025 |
9
|
700 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 22/05/2025 |
8.90
|
6,700 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 21/05/2025 |
8.90
|
200 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 20/05/2025 |
8.60
|
5,800 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 19/05/2025 |
8.50
|
5,400 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 16/05/2025 |
8.50
|
15,100 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 15/05/2025 |
8.90
|
200 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 14/05/2025 |
8.40
|
4,300 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 13/05/2025 |
8.50
|
26,200 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 12/05/2025 |
8.40
|
73,900 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
| 09/05/2025 |
8.60
|
35,800 | 8.70 | 8.90 | 8.30 | 0 | 0 | 0 |
| 08/05/2025 |
8.70
|
1,000 | 8.70 | 8.70 | 8.70 | 0 | 1,000 | 0 |
| 07/05/2025 |
8.90
|
6,200 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
| 06/05/2025 |
8.50
|
29,600 | 8.80 | 8.90 | 8.40 | 0 | 0 | 0 |
| 05/05/2025 |
8.80
|
3,100 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 29/04/2025 |
8.80
|
13,300 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 28/04/2025 |
8.80
|
5,100 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 25/04/2025 |
9.10
|
53,700 | 9.20 | 9.50 | 9.10 | 1,100 | 0 | 0.0 |
| 24/04/2025 |
9.20
|
47,300 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 |
| 23/04/2025 |
8.90
|
13,600 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 22/04/2025 |
9.10
|
55,500 | 9 | 9.10 | 8.40 | 0 | 0 | 0 |
| 21/04/2025 |
9.20
|
36,100 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 18/04/2025 |
8.80
|
75,900 | 8.60 | 9.20 | 8.60 | 0 | 0 | 0 |
| 17/04/2025 |
8.50
|
19,600 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 16/04/2025 |
8.40
|
39,300 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
| 15/04/2025 |
7.70
|
7,200 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 14/04/2025 |
7.70
|
17,000 | 8.20 | 8.20 | 7.70 | 0 | 0 | 0 |