| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0.20 | 1.25% | 2,200 | 0 | 0 |
15.40
18.30
16.20
|
|
2 tháng
(2026-04-20) |
0.40 | 2.53% | 8,800 | -400 | 0 |
15.20
18.30
16.20
|
|
3 tháng
(2026-03-19) |
0.20 | 1.25% | 23,100 | -400 | 0 |
15
18.30
16.20
|
|
6 tháng
(2025-12-19) |
-1.90 | -10.50% | 40,400 | -400 | 0 |
15
18.30
16.20
|
|
12 tháng
(2025-06-23) |
1.49 | 10.13% | 260,900 | 3,600 | 0.1 |
14.24
19.90
16.20
|
|
24 tháng
(2024-06-27) |
1.36 | 9.16% | 555,350 | 15,600 | 0.3 |
12.86
19.90
16.20
|
|
36 tháng
(2023-07-03) |
1.18 | 7.88% | 666,446 | 27,400 | 0.4 |
12.86
19.90
16.20
|
|
60 tháng
(2021-08-16) |
1.55 | 10.55% | 1,386,504 | 31,000 | 0.5 |
12.86
19.90
16.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/08/2025 |
14.52
|
600 | 14.62 | 14.62 | 14.52 | 0 | 0 | 0 |
| 22/08/2025 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |
| 21/08/2025 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |
| 20/08/2025 |
14.43
|
500 | 14.81 | 14.81 | 14.43 | 0 | 0 | 0 |
| 19/08/2025 |
14.71
|
300 | 15.09 | 15.09 | 14.71 | 0 | 0 | 0 |
| 18/08/2025 |
14.71
|
100 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 |
| 15/08/2025 |
14.24
|
2,000 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 |
| 14/08/2025 |
15.09
|
100 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 13/08/2025 |
14.71
|
100 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 |
| 12/08/2025 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
| 11/08/2025 |
14.43
|
400 | 14.24 | 14.43 | 14.24 | 0 | 0 | 0 |
| 08/08/2025 |
14.62
|
800 | 14.33 | 14.62 | 14.33 | 0 | 0 | 0 |
| 07/08/2025 |
14.71
|
1,400 | 14.71 | 14.71 | 14.33 | 0 | 0 | 0 |
| 06/08/2025 |
14.62
|
100 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |
| 05/08/2025 |
14.24
|
20,300 | 14.71 | 14.71 | 14.24 | 0 | 0 | 0 |
| 04/08/2025 |
14.99
|
200 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 |
| 01/08/2025 |
14.99
|
2,300 | 15.09 | 15.09 | 14.71 | 0 | 0 | 0 |
| 31/07/2025 |
15.09
|
100 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 30/07/2025 |
14.90
|
1,000 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 29/07/2025 |
14.90
|
500 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 28/07/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 25/07/2025 |
15.18
|
600 | 14.71 | 15.18 | 14.71 | 0 | 0 | 0 |
| 24/07/2025 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
| 23/07/2025 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
| 22/07/2025 |
15.56
|
100 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
| 21/07/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 18/07/2025 |
15.09
|
100 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 17/07/2025 |
15.09
|
400 | 14.14 | 15.09 | 14.14 | 0 | 0 | 0 |
| 16/07/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 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 |