| 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) |
-1.10 | -6.11% | 4,500 | 0 | 0 |
16
18
18
|
|
2 tháng
(2025-10-06) |
-4.10 | -19.52% | 38,700 | 0 | 0 |
16
21
18
|
|
3 tháng
(2025-09-05) |
-2.60 | -13.33% | 120,300 | 0 | 0 |
16
25.30
18
|
|
6 tháng
(2025-06-09) |
4 | 31.01% | 202,300 | 0 | 0 |
10.80
26
18
|
|
12 tháng
(2024-12-09) |
4.50 | 36.29% | 205,507 | 0 | 0 |
10.60
26
18
|
|
24 tháng
(2023-12-15) |
-5.20 | -23.53% | 884,529 | 0 | 0 |
10.60
26
18
|
|
36 tháng
(2022-12-20) |
-26.90 | -61.42% | 14,395,549 | 0 | 0 |
10.60
44.30
18
|
|
60 tháng
(2022-02-08) |
-26.41 | -60.98% | 58,832,670 | 400 | 0.0 |
10.60
47.90
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 04/12/2025 |
18
|
600 | 19.20 | 19.20 | 15.10 | 0 | 0 | 0 |
| 03/12/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 02/12/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 01/12/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 28/11/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 27/11/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 26/11/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 25/11/2025 |
17
|
500 | 16.90 | 17 | 16.90 | 0 | 0 | 0 |
| 24/11/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 21/11/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 20/11/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 19/11/2025 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 18/11/2025 |
16.60
|
3,600 | 17 | 18 | 16.60 | 0 | 0 | 0 |
| 17/11/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 14/11/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 13/11/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 12/11/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 11/11/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 10/11/2025 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 07/11/2025 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 06/11/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 05/11/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 04/11/2025 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 03/11/2025 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 |
| 31/10/2025 |
17.10
|
200 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 30/10/2025 |
17.10
|
100 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 29/10/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 28/10/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 27/10/2025 |
17.10
|
400 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 24/10/2025 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 |
| 23/10/2025 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 |
| 22/10/2025 |
16.90
|
2,900 | 18 | 18 | 16.90 | 0 | 0 | 0 |
| 21/10/2025 |
18.30
|
200 | 18.80 | 18.80 | 18.30 | 0 | 0 | 0 |
| 20/10/2025 |
19
|
1,200 | 18.50 | 19 | 18.50 | 0 | 0 | 0 |
| 17/10/2025 |
19
|
5,100 | 19.50 | 19.50 | 19 | 0 | 0 | 0 |
| 16/10/2025 |
19.40
|
1,400 | 19.50 | 19.50 | 19.40 | 0 | 0 | 0 |
| 15/10/2025 |
20
|
1,000 | 20.60 | 20.60 | 19.90 | 0 | 0 | 0 |
| 14/10/2025 |
20.50
|
3,200 | 20 | 20.50 | 19.50 | 0 | 0 | 0 |
| 13/10/2025 |
17.80
|
600 | 18.60 | 18.60 | 17.50 | 0 | 0 | 0 |
| 10/10/2025 |
18.50
|
600 | 21 | 21 | 18.50 | 0 | 0 | 0 |
| 09/10/2025 |
20.90
|
2,400 | 21.20 | 21.20 | 20.90 | 0 | 0 | 0 |
| 08/10/2025 |
20.70
|
2,800 | 20.80 | 20.80 | 20.70 | 0 | 0 | 0 |
| 07/10/2025 |
20.80
|
3,800 | 20.50 | 20.80 | 20.50 | 0 | 0 | 0 |
| 06/10/2025 |
21
|
8,000 | 18.30 | 21 | 18 | 0 | 0 | 0 |
| 03/10/2025 |
21
|
1,100 | 21.60 | 21.60 | 21 | 0 | 0 | 0 |
| 02/10/2025 |
21.50
|
3,500 | 21.50 | 21.60 | 21.50 | 0 | 0 | 0 |
| 01/10/2025 |
22.20
|
6,400 | 27.90 | 27.90 | 21.50 | 0 | 0 | 0 |
| 30/09/2025 |
25.30
|
12,700 | 24.30 | 25.30 | 24.30 | 0 | 0 | 0 |
| 29/09/2025 |
22
|
10,200 | 22 | 22 | 22 | 0 | 0 | 0 |
| 26/09/2025 |
19.20
|
6,600 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 25/09/2025 |
18.50
|
16,600 | 16.20 | 18.50 | 16.20 | 0 | 0 | 0 |
| 24/09/2025 |
18.60
|
9,800 | 16.10 | 18.60 | 16.10 | 0 | 0 | 0 |
| 23/09/2025 |
18.60
|
100 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 22/09/2025 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 19/09/2025 |
18.60
|
1,000 | 18.50 | 18.60 | 18.50 | 0 | 0 | 0 |
| 18/09/2025 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 17/09/2025 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 16/09/2025 |
18.60
|
2,800 | 18.60 | 18.60 | 18.50 | 0 | 0 | 0 |
| 15/09/2025 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 12/09/2025 |
19.80
|
100 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 11/09/2025 |
18
|
5,100 | 19.10 | 19.10 | 17.80 | 0 | 0 | 0 |
| 10/09/2025 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 09/09/2025 |
20.90
|
100 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 08/09/2025 |
18.10
|
3,900 | 18.60 | 18.60 | 18.10 | 0 | 0 | 0 |
| 05/09/2025 |
19.50
|
1,600 | 22.90 | 22.90 | 18.10 | 0 | 0 | 0 |
| 04/09/2025 |
22
|
700 | 20 | 22 | 20 | 0 | 0 | 0 |
| 03/09/2025 |
19.90
|
5,900 | 22 | 22 | 19.90 | 0 | 0 | 0 |
| 29/08/2025 |
23.80
|
900 | 24.10 | 24.10 | 20.80 | 0 | 0 | 0 |
| 28/08/2025 |
24.40
|
6,700 | 25.80 | 25.80 | 22.10 | 0 | 0 | 0 |
| 27/08/2025 |
26
|
1,500 | 26 | 26 | 25 | 0 | 0 | 0 |
| 26/08/2025 |
25.40
|
30,100 | 23 | 25.80 | 22.50 | 0 | 0 | 0 |
| 25/08/2025 |
22.50
|
21,800 | 22 | 22.50 | 22 | 0 | 0 | 0 |
| 22/08/2025 |
19.60
|
10,200 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 21/08/2025 |
17.10
|
1,600 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 20/08/2025 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 19/08/2025 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 18/08/2025 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 15/08/2025 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 14/08/2025 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 13/08/2025 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 12/08/2025 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 11/08/2025 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 08/08/2025 |
13
|
500 | 13 | 13 | 13 | 0 | 0 | 0 |
| 07/08/2025 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
| 06/08/2025 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
| 05/08/2025 |
12.90
|
800 | 12.90 | 13.10 | 12.90 | 0 | 0 | 0 |
| 04/08/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 01/08/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 31/07/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 30/07/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 29/07/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 28/07/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 25/07/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 24/07/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 23/07/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 22/07/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 21/07/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 18/07/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 17/07/2025 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 16/07/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |