| 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) |
0.90 | 6.38% | 17,000 | 0 | 0 |
14.10
15.50
15.50
|
|
2 tháng
(2025-10-06) |
0.10 | 0.67% | 96,100 | 600 | 0.0 |
14.10
15.50
15.50
|
|
3 tháng
(2025-09-05) |
-0.30 | -1.96% | 134,100 | 600 | 0.0 |
14.10
15.50
15.50
|
|
6 tháng
(2025-06-09) |
-0.80 | -5.06% | 635,100 | 9,900 | 0.1 |
14
15.80
15.50
|
|
12 tháng
(2024-12-09) |
0.31 | 2.09% | 1,118,832 | -8,100 | -0.2 |
14
19.85
15.50
|
|
24 tháng
(2023-12-15) |
2.29 | 18.04% | 1,517,611 | -100 | -0.0 |
11.34
19.85
15.50
|
|
36 tháng
(2022-12-20) |
2.07 | 15.99% | 1,640,433 | 9,810 | 0.1 |
10.57
19.85
15.50
|
|
60 tháng
(2020-12-30) |
6.87 | 84.47% | 2,435,443 | 16,679 | 0.1 |
8.13
19.85
15.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 04/12/2025 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 03/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 02/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 01/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 28/11/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 27/11/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 26/11/2025 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 25/11/2025 |
14.90
|
1,200 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 24/11/2025 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 21/11/2025 |
14.90
|
1,200 | 14.20 | 14.90 | 14.20 | 0 | 0 | 0 |
| 20/11/2025 |
14.90
|
800 | 16.30 | 16.30 | 14.30 | 0 | 0 | 0 |
| 19/11/2025 |
14.90
|
600 | 14.20 | 14.90 | 14.20 | 0 | 0 | 0 |
| 18/11/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 17/11/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 14/11/2025 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 13/11/2025 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 12/11/2025 |
14.70
|
2,800 | 14.50 | 14.70 | 14.50 | 0 | 0 | 0 |
| 11/11/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 10/11/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 07/11/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 06/11/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 05/11/2025 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 04/11/2025 |
14.10
|
10,000 | 14 | 14.10 | 14 | 0 | 0 | 0 |
| 03/11/2025 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 31/10/2025 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 30/10/2025 |
14.70
|
7,800 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 29/10/2025 |
14.70
|
7,900 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 28/10/2025 |
14.70
|
8,600 | 14.60 | 14.70 | 14.60 | 0 | 0 | 0 |
| 27/10/2025 |
14.70
|
500 | 14.40 | 14.70 | 14.40 | 300 | 0 | 0.0 |
| 24/10/2025 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 23/10/2025 |
14.20
|
20,000 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 22/10/2025 |
14.20
|
1,900 | 14.20 | 14.20 | 14.10 | 0 | 0 | 0 |
| 21/10/2025 |
14.20
|
2,700 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 20/10/2025 |
14.20
|
3,900 | 14.30 | 14.30 | 14.20 | 0 | 0 | 0 |
| 17/10/2025 |
14.60
|
3,600 | 14.80 | 14.80 | 14.60 | 0 | 0 | 0 |
| 16/10/2025 |
14.90
|
300 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 15/10/2025 |
14.80
|
200 | 14.80 | 14.80 | 14.80 | 100 | 0 | 0.0 |
| 14/10/2025 |
14.80
|
5,000 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 13/10/2025 |
14.90
|
5,000 | 14.60 | 14.90 | 14.60 | 0 | 0 | 0 |
| 10/10/2025 |
14.90
|
1,100 | 14.60 | 14.90 | 14.60 | 0 | 0 | 0 |
| 09/10/2025 |
15
|
9,000 | 14.60 | 15 | 14.60 | 0 | 0 | 0 |
| 08/10/2025 |
15
|
1,000 | 14.90 | 15 | 14.90 | 200 | 0 | 0.0 |
| 07/10/2025 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 06/10/2025 |
14.90
|
600 | 14.60 | 14.90 | 14.60 | 0 | 0 | 0 |
| 03/10/2025 |
15
|
3,600 | 14.60 | 15 | 14.50 | 0 | 0 | 0 |
| 02/10/2025 |
14.70
|
100 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 01/10/2025 |
15
|
2,000 | 15.20 | 15.20 | 14.50 | 0 | 0 | 0 |
| 30/09/2025 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 29/09/2025 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 26/09/2025 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 25/09/2025 |
15.20
|
600 | 14.80 | 15.20 | 14.80 | 0 | 0 | 0 |
| 24/09/2025 |
14.80
|
1,200 | 14.80 | 14.80 | 14.70 | 0 | 0 | 0 |
| 23/09/2025 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 22/09/2025 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 19/09/2025 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 18/09/2025 |
15.30
|
1,600 | 15.40 | 15.50 | 14.60 | 0 | 0 | 0 |
| 17/09/2025 |
15.40
|
5,500 | 14.80 | 15.40 | 14.80 | 0 | 0 | 0 |
| 16/09/2025 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 15/09/2025 |
15.50
|
1,800 | 15.40 | 15.50 | 15.40 | 0 | 0 | 0 |
| 12/09/2025 |
15.40
|
11,000 | 14.60 | 15.40 | 14.50 | 0 | 0 | 0 |
| 11/09/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 10/09/2025 |
15
|
1,500 | 14.70 | 15 | 14.70 | 0 | 0 | 0 |
| 09/09/2025 |
14.60
|
800 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 08/09/2025 |
14.60
|
200 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 05/09/2025 |
15.30
|
8,000 | 15.30 | 16.80 | 15.30 | 0 | 0 | 0 |
| 04/09/2025 |
15.30
|
900 | 15.50 | 15.50 | 15.30 | 0 | 0 | 0 |
| 03/09/2025 |
15.50
|
9,700 | 14.60 | 15.50 | 14.60 | 0 | 0 | 0 |
| 29/08/2025 |
14.60
|
1,700 | 14.50 | 14.60 | 14.50 | 0 | 0 | 0 |
| 28/08/2025 |
14.50
|
9,300 | 14.60 | 14.60 | 14.40 | 0 | 0 | 0 |
| 27/08/2025 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 26/08/2025 |
14.70
|
4,700 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 25/08/2025 |
14.60
|
10,000 | 14.70 | 14.70 | 14.50 | 0 | 0 | 0 |
| 22/08/2025 |
14.80
|
3,400 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 21/08/2025 |
14.80
|
3,100 | 15 | 15 | 14.80 | 0 | 0 | 0 |
| 20/08/2025 |
15
|
1,900 | 14.80 | 15 | 14.60 | 0 | 0 | 0 |
| 19/08/2025 |
14.80
|
600 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 18/08/2025 |
14.70
|
1,100 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 15/08/2025 |
14.70
|
1,100 | 14.70 | 14.70 | 14.60 | 0 | 0 | 0 |
| 14/08/2025 |
14.60
|
7,400 | 14.60 | 14.60 | 14.50 | 0 | 0 | 0 |
| 13/08/2025 |
14.60
|
2,000 | 14.70 | 14.70 | 14.60 | 0 | 0 | 0 |
| 12/08/2025 |
14.70
|
28,600 | 14.80 | 14.80 | 14.70 | 0 | 0 | 0 |
| 11/08/2025 |
14.80
|
13,600 | 14.80 | 14.90 | 14.80 | 0 | 0 | 0 |
| 08/08/2025 |
14.80
|
63,700 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 07/08/2025 |
14.80
|
3,500 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 06/08/2025 |
14.80
|
2,400 | 14.80 | 14.80 | 14.50 | 0 | 0 | 0 |
| 05/08/2025 |
14.90
|
20,700 | 14.50 | 14.90 | 14.50 | 0 | 0 | 0 |
| 04/08/2025 |
15
|
51,100 | 14.50 | 15 | 14.50 | 0 | 0 | 0 |
| 01/08/2025 |
15
|
4,000 | 14.50 | 15 | 14.50 | 0 | 0 | 0 |
| 31/07/2025 |
14.80
|
6,400 | 14.80 | 14.80 | 14.80 | 400 | 0 | 0.0 |
| 30/07/2025 |
14.80
|
5,000 | 14.60 | 14.80 | 14.60 | 0 | 0 | 0 |
| 29/07/2025 |
14.60
|
10,100 | 15 | 15.10 | 14.50 | 0 | 0 | 0 |
| 28/07/2025 |
14.90
|
5,700 | 15.10 | 15.10 | 14.90 | 0 | 0 | 0 |
| 25/07/2025 |
15.10
|
2,900 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 24/07/2025 |
14.60
|
1,900 | 14.60 | 14.60 | 14.20 | 1,000 | 0 | 0.0 |
| 23/07/2025 |
14.60
|
16,300 | 14.70 | 14.70 | 14.60 | 1,000 | 0 | 0.0 |
| 22/07/2025 |
14.80
|
48,100 | 14.50 | 14.80 | 14.40 | 0 | 0 | 0 |
| 21/07/2025 |
14.90
|
7,400 | 14.90 | 14.90 | 14.50 | 0 | 0 | 0 |
| 18/07/2025 |
14.90
|
2,000 | 14.50 | 14.90 | 14.50 | 0 | 0 | 0 |
| 17/07/2025 |
15
|
900 | 15 | 15 | 15 | 0 | 0 | 0 |
| 16/07/2025 |
14.60
|
7,500 | 14.50 | 14.60 | 14.50 | 0 | 0 | 0 |