| 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) |
1.70 | 15.32% | 645,300 | 0 | 0 |
11
15
13
|
|
2 tháng
(2025-11-28) |
0.20 | 1.59% | 821,900 | -200 | -0.0 |
11
15
13
|
|
3 tháng
(2025-10-29) |
-0.60 | -4.48% | 1,003,500 | 100 | 0.0 |
11
15
13
|
|
6 tháng
(2025-07-31) |
-3.20 | -20% | 2,377,200 | 200 | 0.0 |
11
16.70
13
|
|
12 tháng
(2025-02-03) |
6.95 | 118.72% | 11,540,221 | 1,200 | -0.1 |
5.85
28.67
13
|
|
24 tháng
(2024-02-07) |
8.40 | 190.74% | 15,765,457 | 900 | -0.1 |
4.40
28.67
13
|
|
36 tháng
(2023-02-13) |
8.96 | 232.90% | 20,432,682 | 900 | -0.1 |
3.66
28.67
13
|
|
60 tháng
(2021-02-22) |
7.95 | 163.72% | 25,358,107 | 900 | -0.1 |
2.70
28.67
13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
23.81
|
165,400 | 27.57 | 27.67 | 21.33 | 0 | 0 | 0 |
| 10/04/2025 |
24.10
|
3,100 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 09/04/2025 |
22.22
|
142,800 | 22.22 | 22.91 | 20.73 | 0 | 200 | -0.0 |
| 08/04/2025 |
22.22
|
219,400 | 29.86 | 29.96 | 22.22 | 400 | 0 | 0.0 |
| 04/04/2025 |
26.09
|
39,600 | 24.80 | 26.09 | 24.80 | 0 | 0 | 0 |
| 03/04/2025 |
24.80
|
331,200 | 24.70 | 24.80 | 18.85 | 3,600 | 0 | 0.1 |
| 02/04/2025 |
21.62
|
58,600 | 21.62 | 21.62 | 21.62 | 0 | 2,300 | -0.1 |
| 01/04/2025 |
18.85
|
38,500 | 18.75 | 18.85 | 18.75 | 0 | 0 | 0 |
| 31/03/2025 |
17.16
|
63,200 | 14.98 | 17.16 | 14.88 | 100 | 0 | 0.0 |
| 28/03/2025 |
14.98
|
90,000 | 16.07 | 16.07 | 13.89 | 400 | 0 | 0.0 |
| 27/03/2025 |
15.87
|
88,500 | 16.56 | 17.36 | 15.57 | 100 | 0 | 0.0 |
| 26/03/2025 |
16.56
|
64,900 | 17.75 | 17.75 | 15.87 | 100 | 0 | 0.0 |
| 25/03/2025 |
17.66
|
49,800 | 17.66 | 18.25 | 16.96 | 0 | 0 | 0 |
| 24/03/2025 |
18.05
|
60,700 | 18.75 | 18.75 | 17.06 | 200 | 0 | 0.0 |
| 21/03/2025 |
18.75
|
83,600 | 19.84 | 21.03 | 18.35 | 400 | 0 | 0.0 |
| 20/03/2025 |
19.84
|
109,900 | 22.42 | 23.90 | 19.84 | 300 | 0 | 0.0 |
| 19/03/2025 |
22.22
|
122,900 | 27.08 | 27.08 | 20.93 | 0 | 600 | -0.0 |
| 18/03/2025 |
23.31
|
380,700 | 25.59 | 26.29 | 19.94 | 700 | 0 | 0 |
| 17/03/2025 |
23.11
|
63,000 | 22.02 | 23.11 | 20.14 | 0 | 0 | 0 |
| 14/03/2025 |
20.14
|
126,000 | 19.94 | 20.14 | 18.55 | 100 | 0 | 0.0 |
| 13/03/2025 |
17.56
|
72,700 | 17.26 | 17.56 | 17.26 | 0 | 0 | 0 |
| 12/03/2025 |
15.28
|
237,500 | 13.49 | 15.28 | 13.49 | 200 | 97 | 0.0 |
| 11/03/2025 |
13.49
|
104,200 | 12.40 | 13.49 | 12.30 | 0 | 0 | 0 |
| 10/03/2025 |
12.40
|
157,500 | 11.31 | 12.40 | 10.71 | 0 | 0 | 0 |
| 07/03/2025 |
11.31
|
132,400 | 10.91 | 11.41 | 9.92 | 300 | 0 | 0.0 |
| 06/03/2025 |
10.61
|
15,500 | 11.01 | 11.31 | 10.51 | 500 | 0 | 0.0 |
| 05/03/2025 |
11.21
|
26,400 | 10.51 | 11.31 | 10.41 | 300 | 0 | 0.0 |
| 04/03/2025 |
10.71
|
27,600 | 11.21 | 11.41 | 10.22 | 300 | 0 | 0.0 |
| 03/03/2025 |
11.61
|
71,900 | 12.00 | 12.20 | 10.81 | 1,100 | 0 | 0.0 |
| 28/02/2025 |
11.11
|
79,600 | 11.90 | 12.70 | 11.01 | 700 | 0 | 0.0 |
| 27/02/2025 |
11.90
|
55,800 | 10.91 | 11.90 | 10.81 | 0 | 0 | 0 |
| 26/02/2025 |
10.81
|
55,000 | 10.32 | 11.41 | 9.92 | 0 | 0 | 0 |
| 25/02/2025 |
10.12
|
96,100 | 11.61 | 11.61 | 10.12 | 0 | 0 | 0 |
| 24/02/2025 |
11.61
|
178,000 | 13.39 | 13.39 | 11.61 | 0 | 0 | 0 |
| 21/02/2025 |
12.89
|
123,000 | 14.68 | 14.78 | 12.80 | 0 | 10 | -0.0 |
| 20/02/2025 |
14.38
|
148,000 | 12.80 | 14.68 | 12.80 | 5 | 0 | 0.0 |
| 19/02/2025 |
12.80
|
89,900 | 12.70 | 14.08 | 10.91 | 2 | 0 | 0.0 |
| 18/02/2025 |
12.60
|
372,900 | 12.60 | 12.60 | 10.41 | 100 | 0 | 0.0 |
| 17/02/2025 |
11.01
|
28,500 | 9.92 | 11.01 | 9.92 | 0 | 0 | 0 |
| 14/02/2025 |
9.62
|
150,500 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 13/02/2025 |
8.93
|
87,000 | 7.74 | 8.93 | 7.74 | 0 | 0 | 0 |
| 12/02/2025 |
8.13
|
44,100 | 8.23 | 8.43 | 7.34 | 0 | 0 | 0 |
| 11/02/2025 |
7.94
|
87,900 | 9.82 | 9.82 | 7.84 | 0 | 0 | 0 |
| 10/02/2025 |
8.73
|
193,270 | 8.63 | 8.73 | 8.33 | 0 | 0 | 0 |
| 07/02/2025 |
7.74
|
100,191 | 6.94 | 7.74 | 6.94 | 0 | 0 | 0 |
| 06/02/2025 |
6.94
|
67,850 | 6.05 | 6.94 | 6.05 | 0 | 0 | 0 |
| 05/02/2025 |
6.05
|
8,610 | 6.15 | 6.15 | 6.05 | 0 | 0 | 0 |
| 04/02/2025 |
6.15
|
15,000 | 5.85 | 6.25 | 5.85 | 0 | 0 | 0 |
| 03/02/2025 |
5.85
|
18,200 | 5.95 | 5.95 | 5.75 | 0 | 0 | 0 |
| 24/01/2025 |
5.95
|
9,700 | 6.05 | 6.05 | 5.85 | 0 | 0 | 0 |
| 23/01/2025 |
6.05
|
12,000 | 5.95 | 6.35 | 5.95 | 0 | 0 | 0 |
| 22/01/2025 |
5.85
|
13,200 | 5.95 | 5.95 | 5.85 | 0 | 0 | 0 |
| 21/01/2025 |
5.85
|
5,300 | 5.95 | 5.95 | 5.85 | 0 | 0 | 0 |
| 20/01/2025 |
5.95
|
2,000 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 17/01/2025 |
5.95
|
7,000 | 6.15 | 6.15 | 5.85 | 0 | 0 | 0 |
| 16/01/2025 |
6.05
|
5,400 | 5.85 | 6.15 | 5.85 | 0 | 0 | 0 |
| 15/01/2025 |
5.95
|
6,903 | 5.95 | 6.05 | 5.85 | 0 | 0 | 0 |
| 14/01/2025 |
5.95
|
22,504 | 5.85 | 6.15 | 5.85 | 0 | 0 | 0 |
| 13/01/2025 |
5.75
|
9,900 | 5.85 | 5.85 | 5.75 | 0 | 0 | 0 |
| 10/01/2025 |
5.85
|
22,300 | 5.75 | 5.85 | 5.75 | 0 | 0 | 0 |
| 09/01/2025 |
5.75
|
8,415 | 5.95 | 5.95 | 5.75 | 0 | 0 | 0 |
| 08/01/2025 |
5.85
|
14,600 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 07/01/2025 |
5.85
|
8,630 | 6.15 | 6.15 | 5.85 | 0 | 0 | 0 |
| 06/01/2025 |
6.05
|
19,305 | 6.15 | 6.35 | 6.05 | 0 | 0 | 0 |
| 03/01/2025 |
6.15
|
23,800 | 5.95 | 6.15 | 5.95 | 0 | 0 | 0 |
| 02/01/2025 |
6.05
|
13,708 | 5.75 | 6.05 | 5.65 | 0 | 0 | 0 |
| 31/12/2024 |
6.05
|
27,103 | 6.15 | 6.15 | 5.75 | 0 | 0 | 0 |
| 30/12/2024 |
6.05
|
29,501 | 6.55 | 6.55 | 6.05 | 0 | 0 | 0 |
| 27/12/2024 |
6.55
|
80,370 | 8.13 | 8.13 | 6.25 | 0 | 0 | 0 |
| 26/12/2024 |
7.14
|
38,008 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 25/12/2024 |
6.45
|
101,768 | 5.65 | 6.45 | 5.65 | 0 | 0 | 0 |
| 24/12/2024 |
5.65
|
2,800 | 5.65 | 5.75 | 5.55 | 0 | 0 | 0 |
| 23/12/2024 |
5.65
|
2,201 | 5.75 | 5.75 | 5.55 | 0 | 0 | 0 |
| 20/12/2024 |
5.75
|
11,600 | 5.55 | 5.75 | 5.55 | 0 | 0 | 0 |
| 19/12/2024 |
5.75
|
12,410 | 5.75 | 5.75 | 5.55 | 0 | 0 | 0 |
| 18/12/2024 |
5.85
|
5,300 | 5.85 | 5.85 | 5.75 | 0 | 0 | 0 |
| 17/12/2024 |
5.75
|
27,825 | 5.65 | 6.05 | 5.65 | 0 | 0 | 0 |
| 16/12/2024 |
5.75
|
6,301 | 5.55 | 5.75 | 5.55 | 0 | 0 | 0 |
| 13/12/2024 |
5.75
|
6,600 | 5.75 | 5.75 | 5.55 | 0 | 0 | 0 |
| 12/12/2024 |
5.75
|
600 | 5.75 | 5.85 | 5.75 | 0 | 0 | 0 |
| 11/12/2024 |
5.85
|
3,405 | 5.85 | 5.85 | 5.75 | 0 | 0 | 0 |
| 10/12/2024 |
5.85
|
8,600 | 5.75 | 5.95 | 5.75 | 0 | 0 | 0 |
| 09/12/2024 |
5.85
|
11,800 | 5.55 | 5.85 | 5.55 | 0 | 0 | 0 |
| 06/12/2024 |
5.46
|
4,800 | 5.46 | 5.55 | 5.46 | 0 | 0 | 0 |
| 05/12/2024 |
5.65
|
200 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
| 04/12/2024 |
5.55
|
10,400 | 5.55 | 5.65 | 5.55 | 0 | 0 | 0 |
| 03/12/2024 |
5.55
|
1,200 | 5.46 | 5.55 | 5.36 | 0 | 0 | 0 |
| 02/12/2024 |
5.46
|
8,000 | 5.46 | 5.65 | 5.36 | 0 | 0 | 0 |
| 29/11/2024 |
5.46
|
11,900 | 5.55 | 5.55 | 5.26 | 0 | 0 | 0 |
| 28/11/2024 |
5.55
|
20,450 | 5.36 | 5.55 | 5.36 | 0 | 0 | 0 |
| 27/11/2024 |
5.75
|
5,500 | 5.75 | 5.75 | 5.55 | 0 | 0 | 0 |
| 26/11/2024 |
5.75
|
21,100 | 5.55 | 5.95 | 5.55 | 0 | 0 | 0 |
| 25/11/2024 |
5.55
|
6,300 | 5.46 | 5.55 | 5.36 | 0 | 0 | 0 |
| 22/11/2024 |
5.65
|
10,000 | 5.65 | 5.65 | 5.16 | 0 | 0 | 0 |
| 21/11/2024 |
5.65
|
486 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
| 20/11/2024 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
| 19/11/2024 |
5.65
|
700 | 5.55 | 5.65 | 5.46 | 0 | 0 | 0 |
| 18/11/2024 |
5.65
|
600 | 5.75 | 5.75 | 5.55 | 0 | 0 | 0 |
| 15/11/2024 |
5.75
|
358 | 5.75 | 5.75 | 5.55 | 0 | 0 | 0 |
| 14/11/2024 |
5.75
|
100 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |