| 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) |
0.40 | 2.45% | 800 | 0 | 0 |
15.60
16.75
15.60
|
|
2 tháng
(2025-10-06) |
0.45 | 2.77% | 6,500 | -200 | -0.0 |
15.60
16.75
15.60
|
|
3 tháng
(2025-09-05) |
0.20 | 1.21% | 53,700 | -100 | -0.0 |
15.60
18.30
15.60
|
|
6 tháng
(2025-06-09) |
0.50 | 3.09% | 142,400 | 400 | 0.0 |
15.60
18.30
15.60
|
|
12 tháng
(2024-12-09) |
-4.30 | -20.48% | 610,700 | -5,003 | -0.1 |
15.60
22.95
15.60
|
|
24 tháng
(2023-12-15) |
-1.97 | -10.54% | 1,021,600 | -133,503 | -2.5 |
15.60
22.95
15.60
|
|
36 tháng
(2022-12-20) |
1.04 | 6.63% | 1,564,800 | -278,633 | -5.2 |
14.96
27.03
15.60
|
|
60 tháng
(2020-12-30) |
1.39 | 9.09% | 2,382,200 | -314,072 | -6.5 |
14.96
27.03
15.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
15.80
|
300 | 16 | 16 | 15.80 | 0 | 0 | 0 |
| 04/12/2025 |
15.60
|
700 | 16 | 16 | 15.60 | 0 | 0 | 0 |
| 03/12/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 02/12/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 01/12/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 28/11/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 27/11/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 26/11/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 25/11/2025 |
16.70
|
500 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 24/11/2025 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
| 21/11/2025 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
| 20/11/2025 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
| 19/11/2025 |
16.75
|
300 | 16.65 | 16.75 | 16.65 | 0 | 0 | 0 |
| 18/11/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 17/11/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 14/11/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 13/11/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 12/11/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 11/11/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 10/11/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 07/11/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 06/11/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 05/11/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 04/11/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 03/11/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 31/10/2025 |
16.30
|
100 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 30/10/2025 |
16.40
|
1,000 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 29/10/2025 |
16.50
|
500 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 28/10/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 27/10/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 24/10/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 23/10/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 22/10/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 21/10/2025 |
16.70
|
400 | 16 | 16.70 | 16 | 0 | 0 | 0 |
| 20/10/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 17/10/2025 |
16.20
|
500 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 16/10/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 15/10/2025 |
16.20
|
400 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 14/10/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 13/10/2025 |
16.30
|
100 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 10/10/2025 |
16.20
|
700 | 16.25 | 16.25 | 16.20 | 0 | 200 | -0.0 |
| 09/10/2025 |
16.25
|
1,000 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 08/10/2025 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 07/10/2025 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 06/10/2025 |
16.25
|
1,000 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 03/10/2025 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 02/10/2025 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 01/10/2025 |
16.25
|
1,200 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 30/09/2025 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 29/09/2025 |
16.25
|
1,500 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 26/09/2025 |
16.25
|
1,100 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 25/09/2025 |
16.25
|
2,700 | 16.90 | 16.90 | 16.25 | 0 | 0 | 0 |
| 24/09/2025 |
16.25
|
2,300 | 16.30 | 16.30 | 16.25 | 0 | 0 | 0 |
| 23/09/2025 |
16.25
|
10,200 | 16.05 | 16.30 | 16.05 | 0 | 0 | 0 |
| 22/09/2025 |
17.05
|
900 | 17.05 | 18.30 | 17.05 | 0 | 0 | 0 |
| 19/09/2025 |
18.30
|
2,200 | 17.65 | 18.30 | 17.65 | 0 | 0 | 0 |
| 18/09/2025 |
17.25
|
13,200 | 16.70 | 17.25 | 16.70 | 0 | 0 | 0 |
| 17/09/2025 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 |
| 16/09/2025 |
16.15
|
1,700 | 16.20 | 16.20 | 16.10 | 100 | 0 | 0.0 |
| 15/09/2025 |
16.50
|
400 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 12/09/2025 |
16.40
|
200 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 11/09/2025 |
16.30
|
1,800 | 16.20 | 16.30 | 16.10 | 0 | 0 | 0 |
| 10/09/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 09/09/2025 |
16.30
|
1,300 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 08/09/2025 |
16.30
|
6,500 | 16.40 | 16.60 | 16.30 | 0 | 0 | 0 |
| 05/09/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 04/09/2025 |
16.50
|
2,900 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 03/09/2025 |
16.30
|
1,000 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 29/08/2025 |
16.30
|
700 | 16.50 | 16.50 | 16.30 | 0 | 0 | 0 |
| 28/08/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 27/08/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 26/08/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 25/08/2025 |
16.70
|
1,400 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 22/08/2025 |
16.70
|
200 | 16.65 | 16.70 | 16.65 | 0 | 0 | 0 |
| 21/08/2025 |
16.70
|
500 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 20/08/2025 |
16.75
|
1,400 | 16.80 | 16.80 | 16.50 | 0 | 0 | 0 |
| 19/08/2025 |
16.40
|
5,000 | 16.05 | 16.50 | 16.05 | 0 | 0 | 0 |
| 18/08/2025 |
16.10
|
100 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 15/08/2025 |
16.30
|
11,600 | 16.35 | 16.35 | 16.30 | 0 | 0 | 0 |
| 14/08/2025 |
16.40
|
3,000 | 17.20 | 17.20 | 16.40 | 0 | 0 | 0 |
| 13/08/2025 |
16.15
|
5,700 | 16.50 | 16.85 | 16.10 | 0 | 0 | 0 |
| 12/08/2025 |
17
|
2,200 | 17 | 17.10 | 16.10 | 0 | 0 | 0 |
| 11/08/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 08/08/2025 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 07/08/2025 |
16.70
|
2,400 | 16.80 | 16.80 | 16.50 | 0 | 0 | 0 |
| 06/08/2025 |
17
|
6,900 | 16.40 | 17 | 16.05 | 0 | 0 | 0 |
| 05/08/2025 |
16.40
|
3,600 | 16.20 | 16.40 | 16.20 | 0 | 0 | 0 |
| 04/08/2025 |
16.20
|
1,000 | 17.25 | 17.25 | 16.15 | 0 | 0 | 0 |
| 01/08/2025 |
16.90
|
800 | 16.25 | 16.90 | 16.05 | 0 | 0 | 0 |
| 31/07/2025 |
17
|
6,100 | 17.10 | 17.10 | 16.05 | 500 | 0 | 0.0 |
| 30/07/2025 |
16.90
|
1,800 | 16.40 | 16.95 | 16.20 | 0 | 0 | 0 |
| 29/07/2025 |
16.40
|
1,500 | 17.10 | 17.10 | 16.40 | 0 | 0 | 0 |
| 28/07/2025 |
16.40
|
1,700 | 16.70 | 16.90 | 16.40 | 0 | 0 | 0 |
| 25/07/2025 |
16.95
|
1,700 | 17 | 17 | 16.90 | 0 | 0 | 0 |
| 24/07/2025 |
16.30
|
1,200 | 16.95 | 16.95 | 16.30 | 0 | 0 | 0 |
| 23/07/2025 |
16.30
|
500 | 16.85 | 16.85 | 16.30 | 0 | 0 | 0 |
| 22/07/2025 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
| 21/07/2025 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
| 18/07/2025 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
| 17/07/2025 |
16.85
|
2,200 | 16.85 | 16.85 | 16.10 | 0 | 0 | 0 |
| 16/07/2025 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |