| 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) |
-0.80 | -5.80% | 250,500 | 0 | 0 |
13
13.85
13
|
|
2 tháng
(2025-11-28) |
-0.30 | -2.26% | 827,800 | 0 | 0 |
13
14
13
|
|
3 tháng
(2025-10-29) |
-0.40 | -2.99% | 1,264,300 | 0 | 0 |
13
14
13
|
|
6 tháng
(2025-07-31) |
-0.95 | -6.81% | 3,102,900 | -1,600 | -0.0 |
13
14
13
|
|
12 tháng
(2025-02-03) |
-1.20 | -8.45% | 16,749,900 | -235,803 | -0.5 |
13
14.75
13
|
|
24 tháng
(2024-02-07) |
1.05 | 8.79% | 36,257,900 | -347,016 | -2.1 |
11.95
15
13
|
|
36 tháng
(2023-02-13) |
-0.05 | -0.38% | 49,514,600 | -880,416 | -21.6 |
10.75
16.10
13
|
|
60 tháng
(2021-02-22) |
6.42 | 97.46% | 109,477,300 | -3,435,267 | -84.5 |
5.91
24.83
13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
14.30
|
187,900 | 13.70 | 14.35 | 13.70 | 0 | 0 | 0 |
| 10/04/2025 |
14.35
|
73,000 | 14.60 | 14.95 | 13.55 | 0 | 0 | 0 |
| 09/04/2025 |
14.30
|
832,400 | 13.50 | 14.40 | 13.45 | 0 | 0 | 0 |
| 08/04/2025 |
14.45
|
947,900 | 14.55 | 14.55 | 13.65 | 0 | 0 | 0 |
| 04/04/2025 |
14.65
|
93,700 | 13.65 | 14.65 | 13.65 | 0 | 0 | 0 |
| 03/04/2025 |
14.65
|
96,600 | 14.15 | 14.65 | 13.65 | 0 | 0 | 0 |
| 02/04/2025 |
14.65
|
76,300 | 14.70 | 14.70 | 14.50 | 0 | 0 | 0 |
| 01/04/2025 |
14.65
|
18,400 | 14.50 | 14.65 | 14.45 | 0 | 0 | 0 |
| 31/03/2025 |
14.70
|
28,900 | 14.65 | 14.70 | 14.25 | 0 | 0 | 0 |
| 28/03/2025 |
14.70
|
18,700 | 14.55 | 14.75 | 14.50 | 0 | 0 | 0 |
| 27/03/2025 |
14.70
|
6,400 | 14.90 | 14.90 | 14.50 | 0 | 0 | 0 |
| 26/03/2025 |
14.70
|
15,700 | 14.65 | 14.70 | 14.30 | 0 | 0 | 0 |
| 25/03/2025 |
14.70
|
44,200 | 14.60 | 14.75 | 14.40 | 0 | 0 | 0 |
| 24/03/2025 |
14.75
|
87,900 | 14.75 | 14.75 | 14.50 | 0 | 0 | 0 |
| 21/03/2025 |
14.75
|
42,400 | 14.70 | 14.75 | 14.40 | 0 | 0 | 0 |
| 20/03/2025 |
14.75
|
35,800 | 14.75 | 14.75 | 14.35 | 0 | 0 | 0 |
| 19/03/2025 |
14.75
|
57,100 | 14.75 | 14.75 | 14.40 | 0 | 0 | 0 |
| 18/03/2025 |
14.75
|
33,800 | 14.75 | 14.75 | 14.50 | 0 | 0 | 0 |
| 17/03/2025 |
14.75
|
83,500 | 14.55 | 14.90 | 14.55 | 0 | 0 | 0 |
| 14/03/2025 |
14.55
|
66,500 | 14.50 | 14.60 | 14.40 | 0 | 0 | 0 |
| 13/03/2025 |
14.50
|
270,500 | 14.50 | 14.55 | 14.40 | 0 | 0 | 0 |
| 12/03/2025 |
14.50
|
333,600 | 14.50 | 14.50 | 14.35 | 0 | 3 | -0.0 |
| 11/03/2025 |
14.50
|
166,400 | 14.40 | 14.50 | 14.40 | 0 | 0 | 0 |
| 10/03/2025 |
14.40
|
127,500 | 14.35 | 14.60 | 14.30 | 0 | 0 | 0 |
| 07/03/2025 |
14.35
|
6,600 | 14.30 | 14.50 | 14.30 | 0 | 0 | 0 |
| 06/03/2025 |
14.50
|
13,900 | 14.30 | 14.50 | 14.30 | 0 | 0 | 0 |
| 05/03/2025 |
14.30
|
47,800 | 14.50 | 14.50 | 14.20 | 0 | 25,000 | -0.4 |
| 04/03/2025 |
14.45
|
18,600 | 14.50 | 14.50 | 14.35 | 0 | 0 | 0 |
| 03/03/2025 |
14.45
|
90,700 | 14.40 | 14.50 | 14.25 | 0 | 0 | 0 |
| 28/02/2025 |
14.30
|
85,100 | 14.30 | 14.45 | 14.25 | 0 | 0 | 0 |
| 27/02/2025 |
14.40
|
19,100 | 14.40 | 14.40 | 14.20 | 0 | 0 | 0 |
| 26/02/2025 |
14.40
|
18,600 | 14.30 | 14.40 | 14.20 | 0 | 0 | 0 |
| 25/02/2025 |
14.35
|
25,400 | 14.30 | 14.55 | 14.10 | 0 | 0 | 0 |
| 24/02/2025 |
14.35
|
213,900 | 14.40 | 14.55 | 14.10 | 0 | 0 | 0 |
| 21/02/2025 |
14.50
|
792,800 | 14.55 | 14.60 | 14.50 | 0 | 0 | 0 |
| 20/02/2025 |
14.55
|
54,500 | 14.60 | 14.65 | 14.55 | 0 | 100 | -0.0 |
| 19/02/2025 |
14.60
|
350,400 | 14.50 | 14.60 | 14.30 | 0 | 0 | 0 |
| 18/02/2025 |
14.55
|
283,500 | 14.55 | 14.60 | 14.20 | 0 | 2,800 | -0.0 |
| 17/02/2025 |
14.60
|
84,900 | 14.35 | 14.70 | 14.25 | 0 | 0 | 0 |
| 14/02/2025 |
14.60
|
63,100 | 14.55 | 14.60 | 14.55 | 0 | 0 | 0 |
| 13/02/2025 |
14.60
|
69,500 | 14.70 | 14.70 | 14.55 | 0 | 0 | 0 |
| 12/02/2025 |
14.65
|
128,500 | 14.55 | 14.65 | 14.45 | 0 | 0 | 0 |
| 11/02/2025 |
14.50
|
110,400 | 14.15 | 14.50 | 14.10 | 0 | 0 | 0 |
| 10/02/2025 |
14.20
|
3,600 | 14.20 | 14.20 | 14.15 | 0 | 0 | 0 |
| 07/02/2025 |
14.20
|
56,000 | 14.15 | 14.20 | 13.90 | 0 | 0 | 0 |
| 06/02/2025 |
14.10
|
53,800 | 14 | 14.20 | 14 | 0 | 0 | 0 |
| 05/02/2025 |
14.20
|
79,900 | 14 | 14.25 | 14 | 0 | 0 | 0 |
| 04/02/2025 |
14.25
|
44,600 | 13.95 | 14.25 | 13.95 | 0 | 0 | 0 |
| 03/02/2025 |
14.20
|
3,800 | 14.20 | 14.20 | 14.10 | 0 | 0 | 0 |
| 24/01/2025 |
14.20
|
448,200 | 14.30 | 14.30 | 13.95 | 0 | 0 | 0 |
| 23/01/2025 |
14.25
|
19,900 | 14.25 | 14.30 | 14 | 0 | 0 | 0 |
| 22/01/2025 |
14.30
|
119,000 | 14.35 | 14.35 | 13.90 | 0 | 0 | 0 |
| 21/01/2025 |
14.35
|
76,700 | 14.30 | 14.35 | 13.95 | 0 | 0 | 0 |
| 20/01/2025 |
14.45
|
119,300 | 14 | 14.45 | 13.95 | 0 | 0 | 0 |
| 17/01/2025 |
14.35
|
265,800 | 14.10 | 14.40 | 13.80 | 0 | 0 | 0 |
| 16/01/2025 |
14.40
|
29,100 | 14.05 | 14.50 | 14.05 | 0 | 0 | 0 |
| 15/01/2025 |
14.40
|
79,500 | 14.40 | 14.90 | 14 | 0 | 0 | 0 |
| 14/01/2025 |
14.40
|
257,300 | 14.45 | 14.75 | 14 | 0 | 0 | 0 |
| 13/01/2025 |
14.85
|
557,700 | 14.80 | 14.85 | 14 | 0 | 0 | 0 |
| 10/01/2025 |
15
|
807,900 | 15.05 | 15.05 | 14.40 | 0 | 0 | 0 |
| 09/01/2025 |
15
|
64,700 | 14.85 | 15 | 14.15 | 0 | 0 | 0 |
| 08/01/2025 |
14.85
|
132,800 | 15 | 15.05 | 14.85 | 0 | 700 | -0.0 |
| 07/01/2025 |
15
|
15,400 | 14.95 | 15 | 14.90 | 0 | 0 | 0 |
| 06/01/2025 |
14.95
|
46,000 | 14.75 | 14.95 | 14.75 | 0 | 0 | 0 |
| 03/01/2025 |
14.90
|
158,100 | 14.65 | 14.90 | 14.50 | 0 | 0 | 0 |
| 02/01/2025 |
14.65
|
11,900 | 14.55 | 14.65 | 14.55 | 0 | 0 | 0 |
| 31/12/2024 |
14.60
|
266,400 | 14.40 | 14.65 | 13.80 | 0 | 0 | 0 |
| 30/12/2024 |
14.50
|
85,900 | 14.45 | 14.50 | 14.30 | 0 | 0 | 0 |
| 27/12/2024 |
14.45
|
31,600 | 14.40 | 14.45 | 14.20 | 0 | 2,000 | -0.0 |
| 26/12/2024 |
14.35
|
24,500 | 14.35 | 14.55 | 14.30 | 0 | 1,000 | -0.0 |
| 25/12/2024 |
14.30
|
704,900 | 14.20 | 14.40 | 14 | 0 | 0 | 0 |
| 24/12/2024 |
14.25
|
337,600 | 14.30 | 14.30 | 14 | 0 | 0 | 0 |
| 23/12/2024 |
14.25
|
25,500 | 14.15 | 14.25 | 14.05 | 0 | 0 | 0 |
| 20/12/2024 |
14.15
|
232,400 | 13.90 | 14.20 | 13.70 | 0 | 50 | -0.0 |
| 19/12/2024 |
14
|
318,600 | 14 | 14.05 | 13.95 | 0 | 0 | 0 |
| 18/12/2024 |
13.95
|
184,600 | 14.10 | 14.10 | 13.95 | 0 | 0 | 0 |
| 17/12/2024 |
14.10
|
333,400 | 14 | 14.10 | 14 | 0 | 0 | 0 |
| 16/12/2024 |
14.05
|
104,100 | 14.10 | 14.10 | 13.95 | 0 | 0 | 0 |
| 13/12/2024 |
14.05
|
258,200 | 14.20 | 14.20 | 14 | 0 | 0 | 0 |
| 12/12/2024 |
14.10
|
375,700 | 14.10 | 14.15 | 14 | 0 | 0 | 0 |
| 11/12/2024 |
14.10
|
452,000 | 14.05 | 14.10 | 13.95 | 0 | 0 | 0 |
| 10/12/2024 |
14.05
|
35,700 | 14 | 14.20 | 14 | 0 | 0 | 0 |
| 09/12/2024 |
14
|
40,800 | 13.95 | 14.20 | 13.95 | 0 | 0 | 0 |
| 06/12/2024 |
14
|
29,000 | 13.80 | 14.25 | 13.70 | 0 | 0 | 0 |
| 05/12/2024 |
13.85
|
245,800 | 13.70 | 13.95 | 13.60 | 0 | 0 | 0 |
| 04/12/2024 |
13.75
|
153,700 | 13.40 | 13.80 | 13.35 | 0 | 0 | 0 |
| 03/12/2024 |
13.40
|
10,500 | 13.40 | 13.70 | 13.30 | 0 | 0 | 0 |
| 02/12/2024 |
13.80
|
20,300 | 13.80 | 13.80 | 13.50 | 0 | 0 | 0 |
| 29/11/2024 |
13.80
|
162,600 | 13.50 | 13.80 | 13.45 | 0 | 0 | 0 |
| 28/11/2024 |
13.75
|
306,800 | 13.75 | 13.80 | 13.40 | 0 | 0 | 0 |
| 27/11/2024 |
13.80
|
4,700 | 13.90 | 13.90 | 13.25 | 0 | 0 | 0 |
| 26/11/2024 |
13.80
|
7,200 | 13.15 | 13.90 | 13.15 | 0 | 0 | 0 |
| 25/11/2024 |
13.70
|
11,900 | 14 | 14.05 | 13.20 | 0 | 0 | 0 |
| 22/11/2024 |
14.10
|
22,400 | 13.40 | 14.20 | 13.40 | 0 | 0 | 0 |
| 21/11/2024 |
13.50
|
409,800 | 13.25 | 13.50 | 13.10 | 0 | 0 | 0 |
| 20/11/2024 |
13.50
|
465,100 | 13.60 | 13.60 | 13.20 | 0 | 0 | 0 |
| 19/11/2024 |
13.60
|
319,100 | 13.05 | 13.65 | 13.05 | 0 | 0 | 0 |
| 18/11/2024 |
13.70
|
3,200 | 13.65 | 13.80 | 13.50 | 0 | 0 | 0 |
| 15/11/2024 |
13.75
|
69,500 | 13.90 | 13.90 | 13 | 0 | 0 | 0 |
| 14/11/2024 |
13.80
|
225,300 | 13.85 | 14.10 | 13 | 0 | 0 | 0 |