| 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) |
2.80 | 13.21% | 47,000 | -2,100 | -0.0 |
20.60
24
24
|
|
2 tháng
(2025-11-28) |
4.90 | 25.65% | 303,800 | -1,400 | -0.0 |
19.10
25.60
24
|
|
3 tháng
(2025-10-29) |
2.50 | 11.63% | 338,900 | -1,700 | -0.0 |
19.10
25.60
24
|
|
6 tháng
(2025-07-31) |
6.60 | 37.93% | 650,400 | -1,200 | -0.0 |
17.40
25.60
24
|
|
12 tháng
(2025-02-03) |
8.61 | 55.99% | 914,700 | -2,400 | -0.0 |
14.49
25.60
24
|
|
24 tháng
(2024-02-07) |
7.41 | 44.71% | 1,115,199 | -2,364 | -0.0 |
14.49
25.60
24
|
|
36 tháng
(2023-02-13) |
10.13 | 73.03% | 1,561,222 | -2,344 | -0.0 |
13.87
25.60
24
|
|
60 tháng
(2021-02-22) |
10.42 | 76.69% | 4,239,491 | -7,932 | -0.2 |
12.30
37.73
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
14.89
|
1,400 | 14.29 | 15.29 | 14.29 | 0 | 0 | 0 |
| 10/04/2025 |
15.68
|
1,200 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 |
| 09/04/2025 |
15.68
|
0 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 |
| 08/04/2025 |
15.68
|
0 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 |
| 04/04/2025 |
15.68
|
4,000 | 15.19 | 15.68 | 14.39 | 0 | 0 | 0 |
| 03/04/2025 |
14.79
|
5,000 | 15.48 | 15.68 | 14.10 | 0 | 0 | 0 |
| 02/04/2025 |
15.48
|
200 | 16.18 | 16.18 | 15.48 | 0 | 0 | 0 |
| 01/04/2025 |
15.58
|
2,400 | 15.88 | 15.88 | 15.48 | 0 | 0 | 0 |
| 31/03/2025 |
16.08
|
100 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 |
| 28/03/2025 |
15.39
|
0 | 15.39 | 15.39 | 15.39 | 0 | 0 | 0 |
| 27/03/2025 |
15.39
|
1,000 | 16.78 | 16.78 | 15.39 | 0 | 0 | 0 |
| 26/03/2025 |
15.48
|
3,800 | 15.68 | 15.68 | 15.48 | 0 | 0 | 0 |
| 25/03/2025 |
16.08
|
800 | 16.08 | 17.17 | 15.68 | 0 | 0 | 0 |
| 24/03/2025 |
17.27
|
100 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 |
| 21/03/2025 |
16.18
|
100 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 |
| 20/03/2025 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 |
| 19/03/2025 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 |
| 18/03/2025 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 |
| 17/03/2025 |
16.68
|
400 | 16.78 | 16.78 | 16.18 | 0 | 0 | 0 |
| 14/03/2025 |
16.08
|
100 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 |
| 13/03/2025 |
16.87
|
900 | 16.38 | 16.87 | 16.28 | 0 | 0 | 0 |
| 12/03/2025 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 |
| 11/03/2025 |
16.87
|
1,400 | 16.28 | 16.87 | 16.08 | 0 | 0 | 0 |
| 10/03/2025 |
16.87
|
500 | 16.28 | 17.57 | 16.28 | 0 | 0 | 0 |
| 07/03/2025 |
17.77
|
200 | 16.28 | 17.77 | 16.28 | 0 | 0 | 0 |
| 06/03/2025 |
16.87
|
300 | 16.08 | 16.87 | 16.08 | 0 | 0 | 0 |
| 05/03/2025 |
16.08
|
400 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 |
| 04/03/2025 |
17.87
|
20,200 | 16.08 | 17.87 | 16.08 | 0 | 0 | 0 |
| 03/03/2025 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 |
| 28/02/2025 |
17.17
|
300 | 17.37 | 17.37 | 17.17 | 0 | 0 | 0 |
| 27/02/2025 |
17.77
|
2,300 | 16.28 | 17.77 | 16.08 | 0 | 0 | 0 |
| 26/02/2025 |
17.87
|
500 | 17.87 | 17.97 | 17.87 | 0 | 0 | 0 |
| 25/02/2025 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 |
| 24/02/2025 |
18.76
|
2,300 | 17.87 | 18.76 | 17.87 | 0 | 0 | 0 |
| 21/02/2025 |
19.85
|
0 | 19.85 | 19.85 | 19.85 | 0 | 0 | 0 |
| 20/02/2025 |
19.85
|
1,400 | 19.75 | 19.85 | 18.86 | 100 | 0 | 0.0 |
| 19/02/2025 |
20.75
|
2,200 | 19.36 | 21.24 | 17.47 | 0 | 0 | 0 |
| 18/02/2025 |
19.36
|
0 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 |
| 17/02/2025 |
19.36
|
700 | 19.75 | 19.75 | 19.36 | 0 | 0 | 0 |
| 14/02/2025 |
17.97
|
5,800 | 16.58 | 17.97 | 16.58 | 0 | 0 | 0 |
| 13/02/2025 |
16.68
|
700 | 15.88 | 16.68 | 15.88 | 0 | 0 | 0 |
| 12/02/2025 |
16.68
|
300 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 |
| 11/02/2025 |
16.68
|
100 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 |
| 10/02/2025 |
17.27
|
2,500 | 15.68 | 17.27 | 15.58 | 0 | 0 | 0 |
| 07/02/2025 |
15.78
|
500 | 15.39 | 15.78 | 15.39 | 0 | 0 | 0 |
| 06/02/2025 |
15.78
|
3,000 | 14.89 | 15.78 | 14.89 | 0 | 0 | 0 |
| 05/02/2025 |
14.89
|
3,800 | 15.88 | 15.88 | 14.89 | 0 | 0 | 0 |
| 04/02/2025 |
16.38
|
6,000 | 15.68 | 16.38 | 15.68 | 0 | 0 | 0 |
| 03/02/2025 |
15.39
|
59,900 | 15.48 | 15.48 | 14.59 | 0 | 0 | 0 |
| 24/01/2025 |
15.58
|
100 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 |
| 23/01/2025 |
15.19
|
769 | 14.89 | 15.19 | 14.89 | 0 | 0 | 0 |
| 22/01/2025 |
14.89
|
1,300 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 |
| 21/01/2025 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 |
| 20/01/2025 |
15.58
|
900 | 15.58 | 15.58 | 14.89 | 0 | 0 | 0 |
| 17/01/2025 |
15.39
|
0 | 15.39 | 15.39 | 15.39 | 0 | 0 | 0 |
| 16/01/2025 |
15.39
|
0 | 15.39 | 15.39 | 15.39 | 0 | 0 | 0 |
| 15/01/2025 |
15.39
|
0 | 15.39 | 15.39 | 15.39 | 0 | 0 | 0 |
| 14/01/2025 |
15.39
|
0 | 15.39 | 15.39 | 15.39 | 0 | 0 | 0 |
| 13/01/2025 |
15.39
|
0 | 15.39 | 15.39 | 15.39 | 0 | 0 | 0 |
| 10/01/2025 |
15.39
|
1,360 | 14.39 | 15.39 | 14.00 | 0 | 0 | 0 |
| 09/01/2025 |
15.19
|
13 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 |
| 08/01/2025 |
15.19
|
100 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 |
| 07/01/2025 |
14.59
|
10,000 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 |
| 06/01/2025 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 |
| 03/01/2025 |
15.58
|
118 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 |
| 02/01/2025 |
14.89
|
110 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 |
| 31/12/2024 |
15.19
|
700 | 14.99 | 15.19 | 14.99 | 0 | 0 | 0 |
| 30/12/2024 |
14.99
|
420 | 15.68 | 15.78 | 14.99 | 0 | 0 | 0 |
| 27/12/2024 |
16.08
|
4 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 |
| 26/12/2024 |
16.08
|
8,600 | 15.39 | 16.28 | 15.39 | 0 | 0 | 0 |
| 25/12/2024 |
16.48
|
2,409 | 15.88 | 16.48 | 15.29 | 0 | 0 | 0 |
| 24/12/2024 |
16.58
|
11,180 | 15.48 | 16.58 | 14.29 | 100 | 0 | 0.0 |
| 23/12/2024 |
15.48
|
521 | 15.68 | 15.68 | 15.48 | 0 | 0 | 0 |
| 20/12/2024 |
15.68
|
0 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 |
| 19/12/2024 |
15.68
|
0 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 |
| 18/12/2024 |
15.68
|
200 | 14.89 | 15.68 | 14.89 | 0 | 0 | 0 |
| 17/12/2024 |
15.98
|
96 | 15.98 | 15.98 | 15.98 | 0 | 0 | 0 |
| 16/12/2024 |
15.98
|
0 | 15.98 | 15.98 | 15.98 | 0 | 0 | 0 |
| 13/12/2024 |
15.98
|
2,801 | 14.79 | 15.98 | 14.79 | 0 | 0 | 0 |
| 12/12/2024 |
14.69
|
12,124 | 15.78 | 15.78 | 14.69 | 0 | 0 | 0 |
| 11/12/2024 |
15.78
|
4,500 | 15.88 | 15.88 | 15.78 | 0 | 0 | 0 |
| 10/12/2024 |
15.78
|
3,300 | 15.88 | 16.58 | 15.78 | 0 | 0 | 0 |
| 09/12/2024 |
17.37
|
115 | 17.37 | 17.37 | 17.37 | 0 | 0 | 0 |
| 06/12/2024 |
16.68
|
2,300 | 17.27 | 17.27 | 15.39 | 0 | 0 | 0 |
| 05/12/2024 |
16.78
|
100 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 |
| 04/12/2024 |
16.58
|
1,100 | 15.88 | 16.58 | 15.88 | 0 | 0 | 0 |
| 03/12/2024 |
16.68
|
2 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 |
| 02/12/2024 |
16.68
|
210 | 18.36 | 18.36 | 16.68 | 0 | 0 | 0 |
| 29/11/2024 |
17.37
|
0 | 17.37 | 17.37 | 17.37 | 0 | 0 | 0 |
| 28/11/2024 |
17.37
|
0 | 17.37 | 17.37 | 17.37 | 0 | 0 | 0 |
| 27/11/2024 |
17.37
|
0 | 17.37 | 17.37 | 17.37 | 0 | 0 | 0 |
| 26/11/2024 |
17.37
|
0 | 17.37 | 17.37 | 17.37 | 0 | 0 | 0 |
| 25/11/2024 |
17.37
|
100 | 17.37 | 17.37 | 17.37 | 0 | 0 | 0 |
| 22/11/2024 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 |
| 21/11/2024 |
16.87
|
2,105 | 16.68 | 16.87 | 16.68 | 0 | 0 | 0 |
| 20/11/2024 |
15.68
|
4,848 | 15.68 | 16.28 | 15.39 | 0 | 100 | -0.0 |
| 19/11/2024 |
15.58
|
836 | 15.48 | 15.58 | 15.48 | 0 | 0 | 0 |
| 18/11/2024 |
16.38
|
300 | 16.68 | 16.68 | 15.68 | 0 | 0 | 0 |
| 15/11/2024 |
15.68
|
2,901 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 |
| 14/11/2024 |
17.27
|
2,400 | 16.87 | 17.47 | 15.98 | 0 | 0 | 0 |