| 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) |
0 | 0% | 27,100 | 100 | 0.0 |
15.10
16.95
16
|
|
2 tháng
(2025-11-28) |
-0.70 | -4.19% | 74,700 | -8,900 | -0.1 |
15.10
16.95
16
|
|
3 tháng
(2025-10-29) |
-0.50 | -3.03% | 77,100 | -8,900 | -0.1 |
15.10
16.95
16
|
|
6 tháng
(2025-07-31) |
-1 | -5.88% | 185,000 | -8,500 | -0.1 |
15.10
18.30
16
|
|
12 tháng
(2025-02-03) |
-3.45 | -17.74% | 675,300 | -13,203 | -0.2 |
15.10
22.95
16
|
|
24 tháng
(2024-02-07) |
-2.81 | -14.96% | 1,010,400 | -107,503 | -2.0 |
15.10
22.95
16
|
|
36 tháng
(2023-02-13) |
-9.26 | -36.67% | 1,611,300 | -281,189 | -5.2 |
15.10
27.03
16
|
|
60 tháng
(2021-02-22) |
-1.17 | -6.83% | 2,405,800 | -323,962 | -6.7 |
14.96
27.03
16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 04/09/2025 |
16.50
|
2,900 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 03/09/2025 |
16.30
|
1,000 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 29/08/2025 |
16.30
|
700 | 16.50 | 16.50 | 16.30 | 0 | 0 | 0 |
| 28/08/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 27/08/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 26/08/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 25/08/2025 |
16.70
|
1,400 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 22/08/2025 |
16.70
|
200 | 16.65 | 16.70 | 16.65 | 0 | 0 | 0 |
| 21/08/2025 |
16.70
|
500 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 20/08/2025 |
16.75
|
1,400 | 16.80 | 16.80 | 16.50 | 0 | 0 | 0 |
| 19/08/2025 |
16.40
|
5,000 | 16.05 | 16.50 | 16.05 | 0 | 0 | 0 |
| 18/08/2025 |
16.10
|
100 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 15/08/2025 |
16.30
|
11,600 | 16.35 | 16.35 | 16.30 | 0 | 0 | 0 |
| 14/08/2025 |
16.40
|
3,000 | 17.20 | 17.20 | 16.40 | 0 | 0 | 0 |
| 13/08/2025 |
16.15
|
5,700 | 16.50 | 16.85 | 16.10 | 0 | 0 | 0 |
| 12/08/2025 |
17
|
2,200 | 17 | 17.10 | 16.10 | 0 | 0 | 0 |
| 11/08/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 08/08/2025 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 07/08/2025 |
16.70
|
2,400 | 16.80 | 16.80 | 16.50 | 0 | 0 | 0 |
| 06/08/2025 |
17
|
6,900 | 16.40 | 17 | 16.05 | 0 | 0 | 0 |
| 05/08/2025 |
16.40
|
3,600 | 16.20 | 16.40 | 16.20 | 0 | 0 | 0 |
| 04/08/2025 |
16.20
|
1,000 | 17.25 | 17.25 | 16.15 | 0 | 0 | 0 |
| 01/08/2025 |
16.90
|
800 | 16.25 | 16.90 | 16.05 | 0 | 0 | 0 |
| 31/07/2025 |
17
|
6,100 | 17.10 | 17.10 | 16.05 | 500 | 0 | 0.0 |
| 30/07/2025 |
16.90
|
1,800 | 16.40 | 16.95 | 16.20 | 0 | 0 | 0 |
| 29/07/2025 |
16.40
|
1,500 | 17.10 | 17.10 | 16.40 | 0 | 0 | 0 |
| 28/07/2025 |
16.40
|
1,700 | 16.70 | 16.90 | 16.40 | 0 | 0 | 0 |
| 25/07/2025 |
16.95
|
1,700 | 17 | 17 | 16.90 | 0 | 0 | 0 |
| 24/07/2025 |
16.30
|
1,200 | 16.95 | 16.95 | 16.30 | 0 | 0 | 0 |
| 23/07/2025 |
16.30
|
500 | 16.85 | 16.85 | 16.30 | 0 | 0 | 0 |
| 22/07/2025 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
| 21/07/2025 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
| 18/07/2025 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
| 17/07/2025 |
16.85
|
2,200 | 16.85 | 16.85 | 16.10 | 0 | 0 | 0 |
| 16/07/2025 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 15/07/2025 |
16.70
|
900 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 14/07/2025 |
16.75
|
1,300 | 17 | 17 | 16.75 | 0 | 0 | 0 |
| 11/07/2025 |
17
|
800 | 16.50 | 17 | 16.50 | 0 | 0 | 0 |
| 10/07/2025 |
16.50
|
200 | 15.70 | 16.50 | 15.70 | 0 | 0 | 0 |
| 09/07/2025 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 |
| 08/07/2025 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 |
| 07/07/2025 |
16.55
|
1,300 | 16 | 16.65 | 16 | 0 | 0 | 0 |
| 04/07/2025 |
16.20
|
600 | 16.30 | 16.30 | 16.20 | 0 | 0 | 0 |
| 03/07/2025 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 02/07/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 01/07/2025 |
16.70
|
200 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 30/06/2025 |
16.70
|
1,000 | 16.10 | 16.70 | 16.10 | 0 | 0 | 0 |
| 27/06/2025 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
| 26/06/2025 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
| 25/06/2025 |
17.25
|
700 | 16.45 | 17.25 | 16.45 | 0 | 0 | 0 |
| 24/06/2025 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 23/06/2025 |
16.25
|
300 | 15.80 | 16.25 | 15.75 | 0 | 0 | 0 |
| 20/06/2025 |
15.75
|
600 | 16 | 16.70 | 15.75 | 0 | 0 | 0 |
| 19/06/2025 |
16.35
|
300 | 15.50 | 16.35 | 15.50 | 0 | 0 | 0 |
| 18/06/2025 |
15.80
|
1,000 | 15.75 | 15.85 | 15.75 | 0 | 0 | 0 |
| 17/06/2025 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 16/06/2025 |
16
|
3,100 | 16.75 | 16.75 | 16 | 0 | 0 | 0 |
| 13/06/2025 |
16.80
|
5,200 | 16 | 16.80 | 16 | 0 | 0 | 0 |
| 12/06/2025 |
15.90
|
3,300 | 15.85 | 15.90 | 15.85 | 0 | 0 | 0 |
| 11/06/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 10/06/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 09/06/2025 |
16.20
|
300 | 15.70 | 16.20 | 15.70 | 0 | 0 | 0 |
| 06/06/2025 |
15.85
|
1,700 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
| 05/06/2025 |
16.20
|
300 | 15.75 | 16.20 | 15.75 | 0 | 0 | 0 |
| 04/06/2025 |
16.40
|
6,900 | 16 | 16.45 | 15.50 | 0 | 0 | 0 |
| 03/06/2025 |
15.90
|
1,500 | 15.85 | 16.30 | 15.80 | 0 | 0 | 0 |
| 02/06/2025 |
16.40
|
5,100 | 16 | 16.95 | 15.50 | 0 | 3,400 | -0.1 |
| 30/05/2025 |
15.95
|
5,700 | 16.15 | 16.50 | 15.75 | 0 | 0 | 0 |
| 29/05/2025 |
16.15
|
2,700 | 16.10 | 16.15 | 16 | 0 | 0 | 0 |
| 28/05/2025 |
16.60
|
13,900 | 16.60 | 18.70 | 16.40 | 0 | 0 | 0 |
| 27/05/2025 |
17.55
|
6,600 | 17.80 | 17.80 | 16.65 | 0 | 0 | 0 |
| 26/05/2025 |
16.65
|
2,300 | 17.70 | 18.25 | 16.60 | 0 | 0 | 0 |
| 23/05/2025 |
17.70
|
23,700 | 16.80 | 18 | 16.80 | 0 | 0 | 0 |
| 22/05/2025 |
16.85
|
1,100 | 15.90 | 16.85 | 15.90 | 0 | 0 | 0 |
| 21/05/2025 |
15.90
|
3,400 | 15.80 | 15.90 | 15.80 | 0 | 0 | 0 |
| 20/05/2025 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
| 19/05/2025 |
16.65
|
2,100 | 15.45 | 16.65 | 15.40 | 0 | 0 | 0 |
| 16/05/2025 |
16.40
|
600 | 16.40 | 16.40 | 16.10 | 0 | 0 | 0 |
| 15/05/2025 |
16.40
|
200 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 14/05/2025 |
16.40
|
7,200 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 13/05/2025 |
16.40
|
3,800 | 16.40 | 16.40 | 16.35 | 0 | 0 | 0 |
| 12/05/2025 |
16.40
|
1,600 | 16.60 | 16.60 | 16.40 | 0 | 0 | 0 |
| 09/05/2025 |
16.60
|
11,000 | 17 | 17 | 16.60 | 0 | 0 | 0 |
| 08/05/2025 |
17.10
|
3,600 | 18.30 | 18.30 | 17.10 | 0 | 0 | 0 |
| 07/05/2025 |
17.50
|
400 | 18.60 | 18.60 | 16.65 | 0 | 0 | 0 |
| 06/05/2025 |
17.85
|
142,000 | 18.60 | 18.60 | 16.65 | 0 | 0 | 0 |
| 05/05/2025 |
17.85
|
100 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 29/04/2025 |
17.05
|
400 | 18.70 | 18.70 | 17.05 | 0 | 0 | 0 |
| 28/04/2025 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 25/04/2025 |
17.90
|
200 | 17 | 17.90 | 17 | 0 | 0 | 0 |
| 24/04/2025 |
17.05
|
300 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
| 23/04/2025 |
17.05
|
50,000 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
| 22/04/2025 |
18.30
|
300 | 17.75 | 18.30 | 17.75 | 0 | 0 | 0 |
| 21/04/2025 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 |
| 18/04/2025 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 |
| 17/04/2025 |
17.75
|
100 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 |
| 16/04/2025 |
17.30
|
300 | 15.80 | 17.30 | 15.80 | 0 | 100 | -0.0 |
| 15/04/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 14/04/2025 |
16.80
|
200 | 16.85 | 16.85 | 16.80 | 0 | 0 | 0 |