| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.70 | -4.32% | 12,400 | 0 | 0 |
15
16.20
15.50
|
|
2 tháng
(2026-06-01) |
-0.50 | -3.12% | 13,600 | 0 | 0 |
15
18.30
15.50
|
|
3 tháng
(2026-05-04) |
-0.30 | -1.90% | 19,500 | 0 | 0 |
15
18.30
15.50
|
|
6 tháng
(2026-02-02) |
-0.10 | -0.64% | 39,400 | -400 | 0 |
15
18.30
15.50
|
|
12 tháng
(2025-08-05) |
1.26 | 8.88% | 266,800 | 3,600 | 0.1 |
14.24
19.90
15.50
|
|
24 tháng
(2024-08-12) |
-2.70 | -14.82% | 562,540 | 15,600 | 0.3 |
12.86
19.90
15.50
|
|
36 tháng
(2023-08-16) |
-3.67 | -19.14% | 660,633 | 28,500 | 0.5 |
12.86
19.90
15.50
|
|
60 tháng
(2021-08-26) |
0.51 | 3.43% | 1,288,003 | 30,000 | 0.5 |
12.86
19.90
15.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 01/04/2025 |
14.33
|
100 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
| 31/03/2025 |
15.47
|
100 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 |
| 28/03/2025 |
14.33
|
2,600 | 14.62 | 14.71 | 14.33 | 0 | 0 | 0 |
| 27/03/2025 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 |
| 26/03/2025 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 |
| 25/03/2025 |
14.71
|
1,000 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 |
| 24/03/2025 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 |
| 21/03/2025 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 |
| 20/03/2025 |
14.71
|
3,200 | 16.23 | 16.23 | 14.71 | 0 | 1,000 | -0.0 |
| 19/03/2025 |
14.24
|
1,700 | 14.43 | 14.71 | 14.24 | 0 | 0 | 0 |
| 18/03/2025 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 17/03/2025 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 14/03/2025 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 13/03/2025 |
14.71
|
200 | 16.61 | 16.61 | 14.71 | 0 | 0 | 0 |
| 12/03/2025 |
14.71
|
200 | 14.52 | 14.71 | 14.52 | 0 | 0 | 0 |
| 11/03/2025 |
14.52
|
200 | 14.62 | 14.62 | 14.52 | 0 | 0 | 0 |
| 10/03/2025 |
14.24
|
300 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 |
| 07/03/2025 |
14.62
|
100 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |
| 06/03/2025 |
14.24
|
300 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 |
| 05/03/2025 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 |
| 04/03/2025 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 |
| 03/03/2025 |
14.99
|
100 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 |
| 28/02/2025 |
14.24
|
100 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 |
| 27/02/2025 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 |
| 26/02/2025 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 |
| 25/02/2025 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 |
| 24/02/2025 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 |
| 21/02/2025 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 |
| 20/02/2025 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 |
| 19/02/2025 |
15.56
|
300 | 15.75 | 15.75 | 13.76 | 0 | 0 | 0 |
| 18/02/2025 |
14.99
|
600 | 13.48 | 15.09 | 13.48 | 0 | 0 | 0 |
| 17/02/2025 |
15.28
|
0 | 15.28 | 15.28 | 15.28 | 0 | 0 | 0 |
| 14/02/2025 |
15.28
|
100 | 15.28 | 15.28 | 15.28 | 0 | 0 | 0 |
| 13/02/2025 |
14.24
|
6,100 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 |
| 12/02/2025 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 |
| 11/02/2025 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 |
| 10/02/2025 |
16.13
|
100 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 |
| 07/02/2025 |
15.66
|
2,500 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 06/02/2025 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 |
| 05/02/2025 |
18.32
|
109 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 |
| 04/02/2025 |
16.04
|
106 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 |
| 03/02/2025 |
14.24
|
0 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 |
| 24/01/2025 |
14.24
|
6,100 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 |
| 23/01/2025 |
16.32
|
100 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 |
| 22/01/2025 |
14.24
|
1,500 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 |
| 21/01/2025 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 |
| 20/01/2025 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 |
| 17/01/2025 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 |
| 16/01/2025 |
16.32
|
100 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 |
| 15/01/2025 |
14.24
|
0 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 |
| 14/01/2025 |
14.24
|
0 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 |
| 13/01/2025 |
14.24
|
1,000 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 |
| 10/01/2025 |
14.24
|
4,400 | 14.24 | 14.24 | 14.24 | 4,400 | 0 | 0.1 |
| 09/01/2025 |
14.24
|
0 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 |
| 08/01/2025 |
14.24
|
0 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 |
| 07/01/2025 |
14.24
|
0 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 |
| 06/01/2025 |
14.24
|
2,000 | 14.24 | 14.24 | 14.24 | 2,000 | 0 | 0.0 |
| 03/01/2025 |
14.24
|
5,000 | 14.24 | 14.24 | 14.24 | 5,000 | 0 | 0.1 |
| 02/01/2025 |
14.24
|
3,000 | 14.24 | 14.24 | 14.24 | 2,000 | 0 | 0.0 |
| 31/12/2024 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 |
| 30/12/2024 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 |
| 27/12/2024 |
15.18
|
100 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 |
| 26/12/2024 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
| 25/12/2024 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
| 24/12/2024 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
| 23/12/2024 |
14.43
|
2,501 | 14.24 | 14.43 | 14.24 | 500 | 0 | 0.0 |
| 20/12/2024 |
14.14
|
1,400 | 14.43 | 14.43 | 14.14 | 0 | 0 | 0 |
| 19/12/2024 |
13.29
|
2,600 | 14.24 | 14.24 | 13.29 | 600 | 0 | 0.0 |