| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
0 | 0% | 10,900 | 100 | 0 |
11.30
12
11.30
|
|
2 tháng
(2026-05-29) |
-0.30 | -2.48% | 23,600 | 100 | 0 |
11.30
12.50
11.30
|
|
3 tháng
(2026-04-29) |
0 | 0% | 36,700 | -1,600 | 0 |
11.30
12.50
11.30
|
|
6 tháng
(2026-01-29) |
-1 | -7.81% | 170,400 | -2,000 | -0.0 |
11.30
12.80
11.30
|
|
12 tháng
(2025-08-04) |
-0.66 | -5.27% | 672,000 | -2,300 | -0.0 |
11.30
13.20
11.30
|
|
24 tháng
(2024-08-07) |
3.07 | 35.22% | 2,352,780 | -10,000 | -0.2 |
8.46
17.66
11.30
|
|
36 tháng
(2023-08-14) |
3.38 | 40.19% | 2,547,573 | -12,100 | -0.2 |
7.07
17.66
11.30
|
|
60 tháng
(2021-08-23) |
4.80 | 68.56% | 3,259,091 | 23,500 | 0.3 |
5.86
17.66
11.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/05/2025 |
12.55
|
6,600 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
| 15/05/2025 |
12.55
|
7,800 | 12.55 | 12.55 | 12.27 | 0 | 0 | 0 |
| 14/05/2025 |
12.55
|
5,100 | 12.27 | 12.55 | 12.08 | 0 | 0 | 0 |
| 13/05/2025 |
12.55
|
20,200 | 12.27 | 12.92 | 11.99 | 0 | 0 | 0 |
| 12/05/2025 |
12.27
|
7,100 | 11.99 | 12.92 | 11.99 | 0 | 0 | 0 |
| 09/05/2025 |
12.08
|
6,100 | 12.64 | 12.64 | 12.08 | 0 | 0 | 0 |
| 08/05/2025 |
12.64
|
2,200 | 12.83 | 12.83 | 12.08 | 0 | 0 | 0 |
| 07/05/2025 |
12.64
|
22,100 | 12.83 | 12.83 | 11.90 | 0 | 0 | 0 |
| 06/05/2025 |
12.74
|
12,900 | 13.01 | 13.01 | 12.55 | 0 | 0 | 0 |
| 05/05/2025 |
13.94
|
2,400 | 12.83 | 13.94 | 12.83 | 0 | 0 | 0 |
| 29/04/2025 |
13.48
|
2,900 | 13.48 | 13.94 | 12.92 | 900 | 0 | 0.0 |
| 28/04/2025 |
13.57
|
16,300 | 13.01 | 13.57 | 12.83 | 0 | 0 | 0 |
| 25/04/2025 |
12.64
|
3,200 | 13.29 | 13.48 | 12.46 | 0 | 400 | -0.0 |
| 24/04/2025 |
13.11
|
8,400 | 12.92 | 13.57 | 12.92 | 0 | 0 | 0 |
| 23/04/2025 |
13.01
|
1,500 | 12.36 | 13.01 | 12.36 | 0 | 0 | 0 |
| 22/04/2025 |
12.36
|
800 | 13.48 | 13.48 | 12.36 | 0 | 0 | 0 |
| 21/04/2025 |
12.36
|
600 | 12.36 | 13.01 | 12.36 | 0 | 0 | 0 |
| 18/04/2025 |
13.20
|
200 | 13.39 | 13.39 | 13.20 | 0 | 0 | 0 |
| 17/04/2025 |
13.20
|
4,900 | 12.27 | 13.39 | 12.08 | 0 | 700 | -0.0 |
| 16/04/2025 |
12.55
|
8,900 | 12.64 | 14.22 | 12.55 | 0 | 0 | 0 |
| 15/04/2025 |
13.57
|
4,100 | 12.64 | 13.57 | 12.64 | 0 | 200 | -0.0 |
| 14/04/2025 |
13.57
|
300 | 13.01 | 13.66 | 13.01 | 0 | 0 | 0 |
| 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 |