| 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) |
-0.50 | -3.85% | 86,500 | 0 | 0 |
12.30
13
12.50
|
|
2 tháng
(2025-11-28) |
0.10 | 0.81% | 116,800 | 800 | 0.0 |
12.20
13.20
12.50
|
|
3 tháng
(2025-10-29) |
0 | 0% | 222,800 | 800 | 0.0 |
12.10
13.20
12.50
|
|
6 tháng
(2025-07-31) |
0.23 | 1.87% | 515,200 | -300 | -0.0 |
12.10
13.20
12.50
|
|
12 tháng
(2025-02-03) |
3.02 | 31.83% | 2,149,304 | -8,000 | -0.2 |
9.48
17.66
12.50
|
|
24 tháng
(2024-02-07) |
3.60 | 40.43% | 2,270,273 | -7,800 | -0.2 |
8.29
17.66
12.50
|
|
36 tháng
(2023-02-13) |
6.06 | 94.19% | 2,400,729 | -8,000 | -0.2 |
5.86
17.66
12.50
|
|
60 tháng
(2021-02-22) |
7.10 | 131.38% | 3,323,270 | 25,500 | 0.3 |
5.40
17.66
12.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
13.66
|
1,200 | 13.76 | 13.76 | 13.66 | 0 | 0 | 0 |
| 10/04/2025 |
13.29
|
9,000 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
| 09/04/2025 |
12.08
|
6,400 | 12.08 | 12.92 | 11.62 | 0 | 0 | 0 |
| 08/04/2025 |
11.99
|
56,100 | 12.64 | 12.92 | 11.71 | 0 | 0 | 0 |
| 04/04/2025 |
12.55
|
16,200 | 11.99 | 13.01 | 11.99 | 0 | 0 | 0 |
| 03/04/2025 |
13.29
|
49,600 | 14.04 | 14.13 | 13.29 | 0 | 600 | -0.0 |
| 02/04/2025 |
14.69
|
2,400 | 14.32 | 14.69 | 14.32 | 0 | 0 | 0 |
| 01/04/2025 |
14.32
|
10,200 | 14.13 | 14.32 | 13.94 | 0 | 0 | 0 |
| 31/03/2025 |
14.50
|
5,200 | 14.04 | 14.50 | 14.04 | 0 | 0 | 0 |
| 28/03/2025 |
14.50
|
600 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 27/03/2025 |
14.59
|
11,200 | 14.69 | 14.87 | 14.50 | 2,100 | 0 | 0.0 |
| 26/03/2025 |
14.78
|
7,600 | 14.50 | 14.87 | 14.50 | 0 | 0 | 0 |
| 25/03/2025 |
14.69
|
14,200 | 14.13 | 14.69 | 14.13 | 100 | 0 | 0.0 |
| 24/03/2025 |
14.13
|
3,000 | 13.94 | 14.13 | 13.94 | 0 | 0 | 0 |
| 21/03/2025 |
13.94
|
6,000 | 13.94 | 13.94 | 13.85 | 0 | 0 | 0 |
| 20/03/2025 |
14.04
|
2,600 | 13.85 | 14.04 | 13.85 | 0 | 0 | 0 |
| 19/03/2025 |
14.22
|
1,700 | 13.85 | 14.22 | 13.85 | 0 | 0 | 0 |
| 18/03/2025 |
14.13
|
17,700 | 14.13 | 14.22 | 13.85 | 100 | 0 | 0.0 |
| 17/03/2025 |
14.22
|
29,600 | 14.78 | 14.78 | 13.66 | 0 | 0 | 0 |
| 14/03/2025 |
14.59
|
10,700 | 14.69 | 15.15 | 14.59 | 0 | 0 | 0 |
| 13/03/2025 |
14.69
|
23,700 | 14.97 | 14.97 | 14.69 | 0 | 0 | 0 |
| 12/03/2025 |
14.87
|
20,300 | 14.97 | 14.97 | 14.69 | 800 | 0 | 0.0 |
| 11/03/2025 |
14.97
|
3,700 | 14.97 | 14.97 | 14.87 | 0 | 0 | 0 |
| 10/03/2025 |
14.97
|
8,600 | 14.97 | 15.52 | 14.97 | 0 | 0 | 0 |
| 07/03/2025 |
14.87
|
9,500 | 14.78 | 14.87 | 14.59 | 300 | 0 | 0.0 |
| 06/03/2025 |
14.78
|
22,000 | 14.97 | 14.97 | 14.50 | 0 | 100 | -0.0 |
| 05/03/2025 |
14.97
|
4,600 | 14.78 | 15.34 | 14.59 | 0 | 0 | 0 |
| 04/03/2025 |
14.87
|
3,100 | 14.78 | 14.87 | 14.69 | 0 | 0 | 0 |
| 03/03/2025 |
14.97
|
11,300 | 15.43 | 15.43 | 14.97 | 100 | 500 | -0.0 |
| 28/02/2025 |
15.43
|
14,000 | 14.78 | 15.62 | 14.59 | 600 | 0 | 0.0 |
| 27/02/2025 |
14.50
|
13,100 | 15.99 | 15.99 | 14.41 | 100 | 200 | -0.0 |
| 26/02/2025 |
14.69
|
54,300 | 16.36 | 16.36 | 14.69 | 500 | 100 | 0.0 |
| 25/02/2025 |
16.27
|
15,000 | 16.55 | 16.55 | 15.62 | 0 | 0 | 0 |
| 24/02/2025 |
16.64
|
72,100 | 16.83 | 16.83 | 15.80 | 200 | 0 | 0.0 |
| 21/02/2025 |
16.83
|
47,100 | 16.55 | 18.13 | 16.55 | 100 | 100 | 0 |
| 20/02/2025 |
16.55
|
33,100 | 16.73 | 17.66 | 16.08 | 0 | 0 | 0 |
| 19/02/2025 |
17.38
|
24,700 | 17.66 | 17.66 | 16.45 | 0 | 5,000 | -0.1 |
| 18/02/2025 |
17.66
|
168,900 | 18.59 | 18.59 | 16.92 | 100 | 0 | 0.0 |
| 17/02/2025 |
16.92
|
34,100 | 16.92 | 16.92 | 16.83 | 0 | 10,200 | -0.2 |
| 14/02/2025 |
15.43
|
102,600 | 14.04 | 15.43 | 14.04 | 0 | 0 | 0 |
| 13/02/2025 |
14.04
|
25,200 | 14.69 | 14.69 | 13.76 | 0 | 0 | 0 |
| 12/02/2025 |
14.41
|
77,100 | 14.97 | 15.06 | 13.94 | 2,000 | 0 | 0.0 |
| 11/02/2025 |
13.76
|
111,700 | 13.76 | 13.76 | 13.66 | 0 | 0 | 0 |
| 10/02/2025 |
12.55
|
54,401 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
| 07/02/2025 |
11.43
|
54,800 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 |
| 06/02/2025 |
10.41
|
25,403 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
| 05/02/2025 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
| 04/02/2025 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
| 03/02/2025 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
| 24/01/2025 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
| 23/01/2025 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
| 22/01/2025 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
| 21/01/2025 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
| 20/01/2025 |
9.48
|
1,100 | 9.57 | 9.57 | 9.48 | 0 | 0 | 0 |
| 17/01/2025 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
| 16/01/2025 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
| 15/01/2025 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
| 14/01/2025 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
| 13/01/2025 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
| 10/01/2025 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
| 09/01/2025 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
| 08/01/2025 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
| 07/01/2025 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
| 06/01/2025 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
| 03/01/2025 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
| 02/01/2025 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
| 31/12/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
| 30/12/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
| 27/12/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
| 26/12/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
| 25/12/2024 |
9.67
|
1,000 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
| 24/12/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
| 23/12/2024 |
9.67
|
1,401 | 8.92 | 9.67 | 8.92 | 0 | 0 | 0 |
| 20/12/2024 |
9.76
|
200 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
| 19/12/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
| 18/12/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
| 17/12/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
| 16/12/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
| 13/12/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
| 12/12/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
| 11/12/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
| 10/12/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
| 09/12/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
| 06/12/2024 |
9.67
|
2,001 | 9.30 | 9.67 | 9.30 | 0 | 0 | 0 |
| 05/12/2024 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
| 04/12/2024 |
10.32
|
110 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
| 03/12/2024 |
9.39
|
10 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
| 02/12/2024 |
9.39
|
1 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
| 29/11/2024 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
| 28/11/2024 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
| 27/11/2024 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
| 26/11/2024 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
| 25/11/2024 |
9.39
|
1,000 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
| 22/11/2024 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
| 21/11/2024 |
9.57
|
25 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
| 20/11/2024 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
| 19/11/2024 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
| 18/11/2024 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
| 15/11/2024 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
| 14/11/2024 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |