| 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) |
-0.10 | -0.60% | 7,400 | 0 | 0 |
15.60
19.90
18.40
|
|
2 tháng
(2025-10-06) |
1.10 | 7.14% | 46,700 | 0 | 0 |
15.30
19.90
18.40
|
|
3 tháng
(2025-09-05) |
1.88 | 12.90% | 174,200 | 0 | 0 |
14.62
19.90
18.40
|
|
6 tháng
(2025-06-09) |
2.07 | 14.38% | 221,800 | 0 | 0 |
14.24
19.90
18.40
|
|
12 tháng
(2024-12-09) |
2.26 | 15.91% | 460,416 | 11,500 | 0.2 |
13.29
19.90
18.40
|
|
24 tháng
(2023-12-15) |
-1.17 | -6.61% | 599,955 | 25,500 | 0.4 |
12.86
19.90
18.40
|
|
36 tháng
(2022-12-20) |
-0.81 | -4.70% | 655,796 | 26,500 | 0.4 |
12.86
19.90
18.40
|
|
60 tháng
(2021-08-16) |
1.85 | 12.60% | 1,340,004 | 27,400 | 0.5 |
12.86
19.90
18.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 14/07/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 11/07/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 10/07/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 09/07/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 08/07/2025 |
15.09
|
100 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 07/07/2025 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 04/07/2025 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 03/07/2025 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 02/07/2025 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 |
| 01/07/2025 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 |
| 30/06/2025 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 |
| 27/06/2025 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 |
| 26/06/2025 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 |
| 25/06/2025 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 |
| 24/06/2025 |
14.71
|
500 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 |
| 23/06/2025 |
14.71
|
500 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 |
| 20/06/2025 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 |
| 19/06/2025 |
14.71
|
3,700 | 14.71 | 14.81 | 14.71 | 0 | 0 | 0 |
| 18/06/2025 |
14.71
|
800 | 14.81 | 14.81 | 14.71 | 0 | 0 | 0 |
| 17/06/2025 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 |
| 16/06/2025 |
14.71
|
100 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 |
| 13/06/2025 |
14.43
|
700 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 |
| 12/06/2025 |
14.62
|
500 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |
| 11/06/2025 |
14.62
|
500 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |
| 10/06/2025 |
14.33
|
500 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
| 09/06/2025 |
14.43
|
600 | 14.81 | 14.81 | 14.43 | 0 | 0 | 0 |
| 06/06/2025 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 05/06/2025 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 04/06/2025 |
14.90
|
37,100 | 13.86 | 14.90 | 13.86 | 0 | 0 | 0 |
| 03/06/2025 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 |
| 02/06/2025 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 |
| 30/05/2025 |
14.71
|
1,000 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 |
| 29/05/2025 |
14.71
|
600 | 14.99 | 14.99 | 14.71 | 0 | 0 | 0 |
| 28/05/2025 |
14.71
|
200 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 |
| 27/05/2025 |
14.24
|
1,000 | 14.24 | 14.24 | 14.24 | 0 | 1,000 | 0 |
| 26/05/2025 |
14.71
|
100 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 |
| 23/05/2025 |
14.81
|
800 | 14.71 | 14.81 | 14.24 | 0 | 0 | 0 |
| 22/05/2025 |
14.71
|
1,000 | 14.62 | 14.71 | 14.62 | 0 | 0 | 0 |
| 21/05/2025 |
14.43
|
1,100 | 14.71 | 14.71 | 14.43 | 0 | 0 | 0 |
| 20/05/2025 |
14.71
|
3,800 | 14.71 | 14.81 | 13.86 | 0 | 0 | 0 |
| 19/05/2025 |
14.81
|
700 | 14.71 | 14.81 | 14.71 | 0 | 0 | 0 |
| 16/05/2025 |
14.99
|
1,600 | 14.71 | 14.99 | 14.71 | 0 | 0 | 0 |
| 15/05/2025 |
15.09
|
105,500 | 14.99 | 15.09 | 14.99 | 0 | 0 | 0 |
| 14/05/2025 |
13.86
|
2,500 | 14.81 | 14.81 | 13.86 | 0 | 0 | 0 |
| 13/05/2025 |
14.14
|
1,100 | 14.24 | 14.24 | 14.14 | 0 | 0 | 0 |
| 12/05/2025 |
14.14
|
2,300 | 13.95 | 14.52 | 13.95 | 0 | 0 | 0 |
| 09/05/2025 |
14.05
|
2,700 | 13.86 | 14.24 | 13.76 | 0 | 0 | 0 |
| 08/05/2025 |
13.86
|
1,000 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 |
| 07/05/2025 |
13.86
|
2,100 | 15.37 | 15.37 | 13.76 | 0 | 0 | 0 |
| 06/05/2025 |
14.24
|
3,000 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 |
| 05/05/2025 |
14.24
|
300 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 |
| 29/04/2025 |
14.24
|
0 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 |
| 28/04/2025 |
14.24
|
3,000 | 14.24 | 14.24 | 14.24 | 0 | 1,000 | -0.0 |
| 25/04/2025 |
16.04
|
100 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 |
| 24/04/2025 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
| 23/04/2025 |
14.24
|
2,000 | 14.33 | 14.33 | 14.24 | 0 | 2,000 | -0.0 |
| 22/04/2025 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |
| 21/04/2025 |
14.62
|
1,000 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |
| 18/04/2025 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 |
| 17/04/2025 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 |
| 16/04/2025 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 |
| 15/04/2025 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 |
| 14/04/2025 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 |
| 11/04/2025 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 |
| 10/04/2025 |
16.32
|
100 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 |
| 09/04/2025 |
14.24
|
1,000 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 |
| 08/04/2025 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 |
| 04/04/2025 |
14.24
|
6,000 | 14.05 | 14.24 | 14.05 | 0 | 0 | 0 |
| 03/04/2025 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 02/04/2025 |
14.90
|
200 | 14.52 | 14.90 | 14.52 | 0 | 0 | 0 |
| 01/04/2025 |
14.33
|
100 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
| 31/03/2025 |
15.47
|
100 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 |
| 28/03/2025 |
14.33
|
2,600 | 14.62 | 14.71 | 14.33 | 0 | 0 | 0 |
| 27/03/2025 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 |
| 26/03/2025 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 |
| 25/03/2025 |
14.71
|
1,000 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 |
| 24/03/2025 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 |
| 21/03/2025 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 |
| 20/03/2025 |
14.71
|
3,200 | 16.23 | 16.23 | 14.71 | 0 | 1,000 | -0.0 |
| 19/03/2025 |
14.24
|
1,700 | 14.43 | 14.71 | 14.24 | 0 | 0 | 0 |
| 18/03/2025 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 17/03/2025 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 14/03/2025 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 13/03/2025 |
14.71
|
200 | 16.61 | 16.61 | 14.71 | 0 | 0 | 0 |
| 12/03/2025 |
14.71
|
200 | 14.52 | 14.71 | 14.52 | 0 | 0 | 0 |
| 11/03/2025 |
14.52
|
200 | 14.62 | 14.62 | 14.52 | 0 | 0 | 0 |
| 10/03/2025 |
14.24
|
300 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 |
| 07/03/2025 |
14.62
|
100 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |
| 06/03/2025 |
14.24
|
300 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 |
| 05/03/2025 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 |
| 04/03/2025 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 |
| 03/03/2025 |
14.99
|
100 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 |
| 28/02/2025 |
14.24
|
100 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 |
| 27/02/2025 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 |
| 26/02/2025 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 |
| 25/02/2025 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 |
| 24/02/2025 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 |
| 21/02/2025 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 |
| 20/02/2025 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 |