| 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) |
0.70 | 4.64% | 105,800 | 0 | 0 |
13.20
15.80
15.60
|
|
2 tháng
(2026-04-20) |
0.80 | 5.33% | 129,400 | 0 | 0 |
13.20
16.10
15.60
|
|
3 tháng
(2026-03-19) |
-0.10 | -0.63% | 207,600 | 0 | 0 |
13.20
16.10
15.60
|
|
6 tháng
(2025-12-19) |
1.10 | 7.48% | 475,500 | 0 | 0 |
13.20
16.90
15.60
|
|
12 tháng
(2025-06-23) |
3 | 23.44% | 2,134,000 | -6,500 | -0.1 |
11
17.80
15.60
|
|
24 tháng
(2024-06-27) |
8.20 | 107.89% | 3,823,628 | -6,500 | -0.1 |
5
17.80
15.60
|
|
36 tháng
(2023-07-03) |
10.30 | 187.27% | 4,495,598 | -3,100 | -0.1 |
4.20
17.80
15.60
|
|
60 tháng
(2021-07-13) |
6.40 | 68.09% | 6,135,601 | 13,400 | 0.1 |
4.20
17.80
15.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/08/2025 |
13.50
|
20,600 | 14.30 | 14.30 | 13.50 | 0 | 0 | 0 |
| 22/08/2025 |
14
|
46,900 | 13.80 | 14.60 | 13 | 0 | 0 | 0 |
| 21/08/2025 |
13.90
|
11,700 | 15.50 | 15.50 | 13.90 | 0 | 0 | 0 |
| 20/08/2025 |
15
|
46,200 | 15.50 | 16.30 | 14.70 | 0 | 0 | 0 |
| 19/08/2025 |
16.50
|
6,700 | 16.20 | 16.60 | 16.20 | 0 | 0 | 0 |
| 18/08/2025 |
16.20
|
83,800 | 17 | 17.20 | 16 | 0 | 0 | 0 |
| 15/08/2025 |
15.40
|
28,600 | 15.20 | 16 | 14.60 | 1,000 | 0 | 0 |
| 14/08/2025 |
16.60
|
8,000 | 16 | 16.70 | 16 | 0 | 0 | 0 |
| 13/08/2025 |
16.60
|
22,700 | 16.30 | 16.80 | 15 | 0 | 0 | 0 |
| 12/08/2025 |
16.30
|
17,400 | 17 | 17 | 15.30 | 0 | 0 | 0 |
| 11/08/2025 |
16.90
|
11,300 | 16.50 | 17.30 | 15.80 | 0 | 0 | 0 |
| 08/08/2025 |
17
|
14,900 | 17.30 | 17.80 | 16.70 | 0 | 0 | 0 |
| 07/08/2025 |
16.30
|
11,100 | 17.80 | 17.80 | 15.70 | 0 | 0 | 0 |
| 06/08/2025 |
15.60
|
3,500 | 15.60 | 16.20 | 15.60 | 0 | 0 | 0 |
| 05/08/2025 |
15.40
|
16,500 | 15.50 | 15.70 | 15.40 | 0 | 0 | 0 |
| 04/08/2025 |
15.70
|
20,000 | 14.30 | 16.50 | 14.30 | 0 | 0 | 0 |
| 01/08/2025 |
15.30
|
30,000 | 16 | 16.60 | 15.30 | 0 | 0 | 0 |
| 31/07/2025 |
16
|
20,900 | 16.80 | 16.90 | 15.50 | 0 | 0 | 0 |
| 30/07/2025 |
15.60
|
35,300 | 16.70 | 16.90 | 14.60 | 0 | 0 | 0 |
| 29/07/2025 |
15.20
|
99,500 | 19.50 | 19.50 | 15.20 | 0 | 0 | 0 |
| 28/07/2025 |
17.80
|
128,800 | 16.80 | 17.80 | 16.80 | 0 | 1,000 | -0.0 |
| 25/07/2025 |
15.60
|
78,100 | 14.40 | 15.60 | 14.40 | 0 | 0 | 0 |
| 24/07/2025 |
13.80
|
78,800 | 13.70 | 13.80 | 12 | 0 | 3,500 | -0.0 |
| 23/07/2025 |
12
|
16,700 | 12 | 12.50 | 11.80 | 0 | 0 | 0 |
| 22/07/2025 |
12
|
17,900 | 11.40 | 12.60 | 11.10 | 0 | 0 | 0 |
| 21/07/2025 |
11
|
27,900 | 11.50 | 11.50 | 10.90 | 0 | 0 | 0 |
| 18/07/2025 |
11.50
|
16,100 | 11.50 | 11.50 | 11.40 | 0 | 0 | 0 |
| 17/07/2025 |
11.40
|
5,600 | 11.80 | 12.30 | 11.40 | 0 | 0 | 0 |
| 16/07/2025 |
11.30
|
14,800 | 11.60 | 11.60 | 11.30 | 0 | 0 | 0 |
| 15/07/2025 |
11.60
|
4,100 | 12 | 12 | 11.50 | 0 | 0 | 0 |
| 14/07/2025 |
11.80
|
5,300 | 11.60 | 11.80 | 11.50 | 0 | 0 | 0 |
| 11/07/2025 |
11.80
|
2,700 | 11.50 | 11.80 | 11.50 | 0 | 0 | 0 |
| 10/07/2025 |
11.80
|
3,100 | 11.90 | 11.90 | 11.50 | 0 | 0 | 0 |
| 09/07/2025 |
11.50
|
20,300 | 11.70 | 12 | 11.50 | 0 | 0 | 0 |
| 08/07/2025 |
12
|
3,700 | 12.30 | 12.30 | 12 | 0 | 0 | 0 |
| 07/07/2025 |
12
|
21,300 | 11.80 | 12.10 | 11.80 | 0 | 0 | 0 |
| 04/07/2025 |
11.30
|
38,700 | 11.50 | 11.50 | 11 | 0 | 0 | 0 |
| 03/07/2025 |
11.40
|
10,700 | 11.60 | 11.60 | 11.30 | 0 | 0 | 0 |
| 02/07/2025 |
11.60
|
4,400 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 01/07/2025 |
11.80
|
18,400 | 12 | 13.10 | 11.50 | 0 | 0 | 0 |
| 30/06/2025 |
11.80
|
19,700 | 12.10 | 12.10 | 11.40 | 0 | 0 | 0 |
| 27/06/2025 |
12
|
29,300 | 12.60 | 12.60 | 12 | 0 | 0 | 0 |
| 26/06/2025 |
12.10
|
16,700 | 12.50 | 14.30 | 12.10 | 0 | 0 | 0 |
| 25/06/2025 |
12.50
|
8,100 | 12.70 | 12.80 | 12.30 | 0 | 0 | 0 |
| 24/06/2025 |
12.80
|
12,200 | 12.80 | 14.30 | 12.50 | 0 | 0 | 0 |
| 23/06/2025 |
12.80
|
37,200 | 12.80 | 13.50 | 11.90 | 0 | 0 | 0 |
| 20/06/2025 |
13
|
51,400 | 12 | 13 | 11.60 | 0 | 0 | 0 |
| 19/06/2025 |
12
|
43,600 | 12.20 | 12.40 | 11.50 | 0 | 0 | 0 |
| 18/06/2025 |
12.70
|
9,600 | 13.90 | 13.90 | 12.60 | 0 | 0 | 0 |
| 17/06/2025 |
13.90
|
16,800 | 14 | 14 | 13.20 | 0 | 0 | 0 |
| 16/06/2025 |
14.30
|
32,600 | 16.60 | 16.60 | 13.10 | 0 | 0 | 0 |
| 13/06/2025 |
14.80
|
38,100 | 15.30 | 15.30 | 13.70 | 0 | 0 | 0 |
| 12/06/2025 |
15.60
|
39,200 | 17.90 | 17.90 | 15 | 0 | 0 | 0 |
| 11/06/2025 |
15.60
|
231,300 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 10/06/2025 |
13.60
|
56,000 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 09/06/2025 |
11.90
|
18,000 | 11.90 | 11.90 | 11.80 | 0 | 0 | 0 |
| 06/06/2025 |
10.90
|
74,500 | 9.60 | 10.90 | 9.60 | 0 | 0 | 0 |
| 05/06/2025 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 04/06/2025 |
9.50
|
2,800 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 03/06/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 02/06/2025 |
9.80
|
200 | 10.20 | 10.20 | 9.80 | 0 | 0 | 0 |
| 30/05/2025 |
9.50
|
1,400 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 29/05/2025 |
9.50
|
2,500 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 28/05/2025 |
9.50
|
6,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 27/05/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 26/05/2025 |
9.50
|
5,100 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
| 23/05/2025 |
9.50
|
1,600 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 22/05/2025 |
9.40
|
3,400 | 9 | 9.40 | 9 | 0 | 0 | 0 |
| 21/05/2025 |
9
|
1,000 | 9 | 9 | 9 | 0 | 0 | 0 |
| 20/05/2025 |
9.80
|
12,500 | 9.50 | 9.80 | 9 | 0 | 0 | 0 |
| 19/05/2025 |
9.50
|
11,800 | 9 | 9.50 | 9 | 0 | 0 | 0 |
| 16/05/2025 |
8.90
|
15,500 | 9.20 | 9.50 | 8.10 | 0 | 0 | 0 |
| 15/05/2025 |
9.50
|
5,100 | 10 | 10 | 9.50 | 0 | 0 | 0 |
| 14/05/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 13/05/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 12/05/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 09/05/2025 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 08/05/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 07/05/2025 |
8.20
|
18,600 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 06/05/2025 |
7.20
|
700 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 05/05/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 29/04/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 28/04/2025 |
8.20
|
4,100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 25/04/2025 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 24/04/2025 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 23/04/2025 |
9.60
|
1,000 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 22/04/2025 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 21/04/2025 |
8.50
|
5,000 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 18/04/2025 |
7.80
|
2,100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 17/04/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 16/04/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 15/04/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 14/04/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 11/04/2025 |
7.80
|
700 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 10/04/2025 |
7.20
|
1,400 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 09/04/2025 |
7
|
3,600 | 6.30 | 7 | 6.30 | 0 | 0 | 0 |
| 08/04/2025 |
6.20
|
8,000 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 04/04/2025 |
7
|
27,500 | 6.10 | 7 | 6.10 | 0 | 0 | 0 |
| 03/04/2025 |
7.10
|
12,100 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 02/04/2025 |
8.20
|
8,900 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |