| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-0.20 | -1.42% | 4,058,200 | 0 | 0 |
13.90
15.40
14.25
|
|
2 tháng
(2025-10-06) |
-0.60 | -4.14% | 9,072,800 | 0 | 0 |
13.30
15.40
14.25
|
|
3 tháng
(2025-09-05) |
-2 | -12.58% | 14,385,200 | 0 | 0 |
13.30
16.40
14.25
|
|
6 tháng
(2025-06-09) |
-0.75 | -5.12% | 80,311,000 | 0 | 0 |
13.30
18
14.25
|
|
12 tháng
(2024-12-09) |
2.95 | 26.94% | 146,615,800 | -36,910 | -0.4 |
8.91
18
14.25
|
|
24 tháng
(2023-12-15) |
3.85 | 38.31% | 278,285,500 | -43,310 | -0.5 |
8.91
18
14.25
|
|
36 tháng
(2022-12-20) |
6.24 | 81.46% | 429,214,500 | -64,494 | -0.9 |
6.56
18
14.25
|
|
60 tháng
(2020-12-30) |
1.21 | 9.57% | 761,730,840 | -188,727 | -4.5 |
5.54
24.36
14.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
14.25
|
91,100 | 14.35 | 14.35 | 14 | 0 | 0 | 0 |
| 04/12/2025 |
14.25
|
97,200 | 14 | 14.30 | 13.90 | 0 | 0 | 0 |
| 03/12/2025 |
13.90
|
120,600 | 13.90 | 14 | 13.85 | 0 | 0 | 0 |
| 02/12/2025 |
13.95
|
88,100 | 14 | 14 | 13.75 | 0 | 0 | 0 |
| 01/12/2025 |
14
|
109,000 | 13.95 | 14.10 | 13.85 | 0 | 0 | 0 |
| 28/11/2025 |
13.90
|
173,000 | 14 | 14.10 | 13.90 | 0 | 0 | 0 |
| 27/11/2025 |
14.05
|
153,800 | 14.25 | 14.25 | 13.95 | 0 | 0 | 0 |
| 26/11/2025 |
14.05
|
117,400 | 13.85 | 14.15 | 13.85 | 0 | 0 | 0 |
| 25/11/2025 |
14
|
240,500 | 14.50 | 14.55 | 14 | 0 | 0 | 0 |
| 24/11/2025 |
14.50
|
114,800 | 14.80 | 14.80 | 14.45 | 0 | 0 | 0 |
| 21/11/2025 |
14.70
|
80,900 | 14.60 | 14.85 | 14.55 | 0 | 0 | 0 |
| 20/11/2025 |
14.75
|
185,800 | 15.10 | 15.10 | 14.50 | 0 | 0 | 0 |
| 19/11/2025 |
15.05
|
380,400 | 15.40 | 15.45 | 14.85 | 0 | 0 | 0 |
| 18/11/2025 |
15.40
|
388,900 | 15.50 | 15.80 | 15.25 | 0 | 0 | 0 |
| 17/11/2025 |
15.30
|
624,700 | 14.50 | 15.30 | 14.35 | 0 | 0 | 0 |
| 14/11/2025 |
14.30
|
138,200 | 14.10 | 14.40 | 14.10 | 0 | 0 | 0 |
| 13/11/2025 |
14.10
|
194,500 | 14.10 | 14.25 | 14 | 0 | 0 | 0 |
| 12/11/2025 |
14.10
|
127,500 | 14 | 14.25 | 13.90 | 0 | 0 | 0 |
| 11/11/2025 |
14
|
76,800 | 14.05 | 14.05 | 13.90 | 0 | 0 | 0 |
| 10/11/2025 |
14.05
|
69,600 | 13.95 | 14.05 | 13.70 | 0 | 0 | 0 |
| 07/11/2025 |
14
|
471,000 | 13.90 | 14 | 13.70 | 0 | 0 | 0 |
| 06/11/2025 |
14.05
|
43,900 | 14.10 | 14.25 | 13.90 | 0 | 0 | 0 |
| 05/11/2025 |
14.10
|
23,600 | 14.15 | 14.15 | 13.85 | 0 | 0 | 0 |
| 04/11/2025 |
14.10
|
135,200 | 14 | 14.15 | 13.50 | 0 | 0 | 0 |
| 03/11/2025 |
14
|
164,400 | 14.15 | 14.15 | 13.70 | 0 | 0 | 0 |
| 31/10/2025 |
14.20
|
184,800 | 14.30 | 14.40 | 14 | 0 | 0 | 0 |
| 30/10/2025 |
14.30
|
115,600 | 14.45 | 14.55 | 14.20 | 0 | 0 | 0 |
| 29/10/2025 |
14.35
|
332,500 | 13.80 | 14.50 | 13.80 | 0 | 0 | 0 |
| 28/10/2025 |
13.80
|
78,900 | 13.85 | 13.90 | 13.65 | 0 | 0 | 0 |
| 27/10/2025 |
13.90
|
56,500 | 13.95 | 14.20 | 13.70 | 0 | 0 | 0 |
| 24/10/2025 |
13.95
|
113,300 | 14.05 | 14.05 | 13.45 | 0 | 0 | 0 |
| 23/10/2025 |
14.05
|
530,100 | 14.10 | 14.20 | 13.85 | 0 | 0 | 0 |
| 22/10/2025 |
14
|
163,300 | 13.60 | 14 | 13.10 | 0 | 0 | 0 |
| 21/10/2025 |
13.45
|
349,300 | 13 | 13.50 | 12.60 | 0 | 0 | 0 |
| 20/10/2025 |
13.30
|
307,000 | 14.35 | 14.35 | 13.30 | 0 | 0 | 0 |
| 17/10/2025 |
14.30
|
295,200 | 14.05 | 14.35 | 14.05 | 0 | 0 | 0 |
| 16/10/2025 |
13.95
|
403,000 | 13.40 | 14 | 13.40 | 0 | 0 | 0 |
| 15/10/2025 |
13.60
|
245,400 | 13.95 | 13.95 | 13.60 | 0 | 0 | 0 |
| 14/10/2025 |
13.95
|
357,600 | 14.40 | 14.50 | 13.80 | 0 | 0 | 0 |
| 13/10/2025 |
14.35
|
236,500 | 14 | 14.35 | 13.85 | 0 | 0 | 0 |
| 10/10/2025 |
14
|
205,500 | 14.10 | 14.25 | 13.85 | 0 | 0 | 0 |
| 09/10/2025 |
13.85
|
166,700 | 14 | 14.30 | 13.80 | 0 | 0 | 0 |
| 08/10/2025 |
14.15
|
310,700 | 14.45 | 14.45 | 13.80 | 0 | 0 | 0 |
| 07/10/2025 |
14.20
|
193,300 | 14.60 | 14.75 | 14.10 | 0 | 0 | 0 |
| 06/10/2025 |
14.50
|
205,000 | 14 | 14.50 | 14 | 0 | 0 | 0 |
| 03/10/2025 |
14
|
918,400 | 14.70 | 14.70 | 13.70 | 0 | 0 | 0 |
| 02/10/2025 |
14.70
|
135,200 | 15.05 | 15.05 | 14.70 | 0 | 0 | 0 |
| 01/10/2025 |
14.85
|
92,400 | 14.80 | 15.20 | 14.80 | 0 | 0 | 0 |
| 30/09/2025 |
14.95
|
276,800 | 15.70 | 15.75 | 14.65 | 0 | 0 | 0 |
| 29/09/2025 |
15.70
|
153,200 | 16.05 | 16.05 | 15.70 | 0 | 0 | 0 |
| 26/09/2025 |
16
|
217,300 | 16.10 | 16.20 | 15.80 | 0 | 0 | 0 |
| 25/09/2025 |
16.15
|
245,100 | 16.25 | 16.50 | 16.05 | 0 | 0 | 0 |
| 24/09/2025 |
16.30
|
176,500 | 16 | 16.35 | 15.70 | 0 | 0 | 0 |
| 23/09/2025 |
16
|
153,000 | 16.40 | 16.40 | 15.60 | 0 | 0 | 0 |
| 22/09/2025 |
16.40
|
398,000 | 16.70 | 16.70 | 16.05 | 0 | 0 | 0 |
| 19/09/2025 |
16.25
|
169,900 | 16.10 | 16.25 | 15.85 | 0 | 0 | 0 |
| 18/09/2025 |
16.10
|
216,300 | 15.95 | 16.20 | 15.95 | 0 | 0 | 0 |
| 17/09/2025 |
16.10
|
177,400 | 16 | 16.25 | 15.90 | 0 | 0 | 0 |
| 16/09/2025 |
16.10
|
260,400 | 16.30 | 16.45 | 15.95 | 0 | 0 | 0 |
| 15/09/2025 |
16.10
|
232,300 | 16.25 | 16.25 | 15.85 | 0 | 0 | 0 |
| 12/09/2025 |
15.85
|
220,200 | 15.90 | 15.95 | 15.65 | 0 | 0 | 0 |
| 11/09/2025 |
15.80
|
186,400 | 15.70 | 15.80 | 15.30 | 0 | 0 | 0 |
| 10/09/2025 |
15.70
|
109,400 | 15.65 | 15.80 | 15.55 | 0 | 0 | 0 |
| 09/09/2025 |
15.60
|
194,700 | 15.55 | 15.60 | 15.30 | 0 | 0 | 0 |
| 08/09/2025 |
15.40
|
328,500 | 15.80 | 15.90 | 15.25 | 0 | 0 | 0 |
| 05/09/2025 |
15.90
|
451,000 | 16.75 | 16.75 | 15.90 | 0 | 0 | 0 |
| 04/09/2025 |
16.50
|
312,800 | 16.40 | 16.55 | 16.30 | 0 | 0 | 0 |
| 03/09/2025 |
16.20
|
274,600 | 15.85 | 16.20 | 15.80 | 0 | 0 | 0 |
| 29/08/2025 |
15.80
|
404,700 | 15.95 | 15.95 | 15.70 | 0 | 0 | 0 |
| 28/08/2025 |
15.95
|
276,600 | 15.95 | 16 | 15.50 | 0 | 0 | 0 |
| 27/08/2025 |
15.95
|
343,900 | 15.95 | 16.30 | 15.75 | 0 | 0 | 0 |
| 26/08/2025 |
15.95
|
347,300 | 15.10 | 15.95 | 15.10 | 0 | 0 | 0 |
| 25/08/2025 |
15.35
|
566,400 | 15.90 | 15.95 | 15 | 0 | 0 | 0 |
| 22/08/2025 |
15.70
|
1,403,000 | 16.10 | 16.50 | 15.65 | 0 | 0 | 0 |
| 21/08/2025 |
16.80
|
680,800 | 17.35 | 17.35 | 16.60 | 0 | 0 | 0 |
| 20/08/2025 |
17.35
|
1,064,700 | 17.75 | 17.75 | 16.55 | 0 | 0 | 0 |
| 19/08/2025 |
17.70
|
1,314,300 | 17.50 | 18.10 | 17.20 | 0 | 0 | 0 |
| 18/08/2025 |
17.45
|
644,100 | 17.15 | 17.45 | 16.95 | 0 | 0 | 0 |
| 15/08/2025 |
17.30
|
1,004,900 | 17.80 | 18 | 17.05 | 0 | 0 | 0 |
| 14/08/2025 |
17.80
|
593,000 | 17.80 | 17.90 | 17.55 | 0 | 0 | 0 |
| 13/08/2025 |
18
|
1,394,900 | 17.80 | 18 | 17.10 | 0 | 0 | 0 |
| 12/08/2025 |
17.80
|
1,340,200 | 18.05 | 18.10 | 17 | 0 | 0 | 0 |
| 11/08/2025 |
17.80
|
1,308,300 | 17.45 | 17.90 | 17.45 | 0 | 0 | 0 |
| 08/08/2025 |
17.30
|
1,492,500 | 16.75 | 17.50 | 16.20 | 0 | 0 | 0 |
| 07/08/2025 |
16.75
|
740,900 | 16.85 | 17.10 | 16.40 | 0 | 0 | 0 |
| 06/08/2025 |
16.70
|
797,800 | 16.70 | 16.95 | 16.45 | 0 | 0 | 0 |
| 05/08/2025 |
17
|
2,114,000 | 16.95 | 17.30 | 15.55 | 0 | 0 | 0 |
| 04/08/2025 |
16.70
|
1,207,500 | 16.55 | 16.95 | 15.90 | 0 | 0 | 0 |
| 01/08/2025 |
16.45
|
1,133,800 | 16.85 | 17 | 16.40 | 0 | 0 | 0 |
| 31/07/2025 |
16.85
|
1,436,400 | 16.80 | 17.35 | 16.20 | 0 | 0 | 0 |
| 30/07/2025 |
16.60
|
949,600 | 16.50 | 16.95 | 16.15 | 0 | 0 | 0 |
| 29/07/2025 |
16.20
|
2,529,700 | 18.10 | 18.10 | 16.10 | 0 | 0 | 0 |
| 28/07/2025 |
17
|
2,510,200 | 16.40 | 17 | 16.40 | 0 | 0 | 0 |
| 25/07/2025 |
15.90
|
1,592,100 | 15.35 | 16.35 | 15.35 | 0 | 0 | 0 |
| 24/07/2025 |
15.30
|
1,166,600 | 15.40 | 15.50 | 15.05 | 0 | 0 | 0 |
| 23/07/2025 |
15.30
|
2,127,500 | 16.25 | 16.25 | 15.15 | 0 | 0 | 0 |
| 22/07/2025 |
15.80
|
1,976,900 | 15.45 | 16.35 | 15.45 | 0 | 0 | 0 |
| 21/07/2025 |
15.45
|
3,353,300 | 14.60 | 15.45 | 14.50 | 0 | 0 | 0 |
| 18/07/2025 |
14.45
|
1,549,600 | 14.30 | 14.60 | 14.15 | 0 | 0 | 0 |
| 17/07/2025 |
14.10
|
1,487,000 | 14.10 | 14.40 | 13.85 | 0 | 0 | 0 |
| 16/07/2025 |
13.90
|
918,100 | 13.80 | 14.15 | 13.80 | 0 | 0 | 0 |