| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-12) |
-0.50 | -3.19% | 4,131,100 | -24,600 | -0.4 |
14.80
15.80
14.80
|
|
2 tháng
(2025-10-13) |
-0.85 | -5.31% | 10,351,300 | -86,800 | -1.4 |
14.80
16.10
14.80
|
|
3 tháng
(2025-09-15) |
-2.20 | -12.68% | 16,304,400 | -95,600 | -1.5 |
14.80
17.35
14.80
|
|
6 tháng
(2025-06-16) |
-0.58 | -3.69% | 70,798,600 | -2,391,078 | -34.2 |
14.80
18.20
14.80
|
|
12 tháng
(2024-12-17) |
-6.59 | -30.32% | 145,894,400 | -6,759,027 | -125.8 |
13.49
22.64
14.80
|
|
24 tháng
(2023-12-25) |
-4.10 | -21.32% | 395,930,400 | -11,958,001 | -288.8 |
13.49
27.51
14.80
|
|
36 tháng
(2022-12-28) |
1.73 | 12.91% | 484,410,600 | -5,634,807 | -142.5 |
13.39
27.51
14.80
|
|
60 tháng
(2021-01-07) |
1.67 | 12.41% | 1,165,331,400 | -14,668,000 | -392.6 |
11.11
27.51
14.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2025 |
14.80
|
427,800 | 15.15 | 15.20 | 14.60 | 0 | 0 | 0 |
| 11/12/2025 |
15.15
|
81,700 | 15.25 | 15.30 | 15.10 | 0 | 0 | 0 |
| 10/12/2025 |
15.25
|
281,600 | 15.30 | 15.35 | 15.10 | 0 | 0 | 0 |
| 09/12/2025 |
15.30
|
229,300 | 15.20 | 15.40 | 15.15 | 0 | 3,000 | -0.0 |
| 08/12/2025 |
15.30
|
183,300 | 15.30 | 15.40 | 15.25 | 0 | 12,600 | -0.2 |
| 05/12/2025 |
15.30
|
165,900 | 15.45 | 15.50 | 15.30 | 0 | 7,500 | -0.1 |
| 04/12/2025 |
15.45
|
195,400 | 15.50 | 15.60 | 15.40 | 0 | 300 | -0.0 |
| 03/12/2025 |
15.35
|
250,000 | 15.35 | 15.45 | 15.30 | 0 | 0 | 0 |
| 02/12/2025 |
15.35
|
207,500 | 15.60 | 15.60 | 15.30 | 0 | 0 | 0 |
| 01/12/2025 |
15.40
|
181,900 | 15.35 | 15.60 | 15.30 | 0 | 0 | 0 |
| 28/11/2025 |
15.30
|
154,400 | 15.50 | 15.55 | 15.30 | 0 | 700 | -0.0 |
| 27/11/2025 |
15.50
|
190,300 | 15.45 | 15.55 | 15.40 | 0 | 0 | 0 |
| 26/11/2025 |
15.45
|
155,200 | 15.40 | 15.50 | 15.30 | 0 | 0 | 0 |
| 25/11/2025 |
15.40
|
213,200 | 15.55 | 15.55 | 15.35 | 0 | 0 | 0 |
| 24/11/2025 |
15.55
|
107,400 | 15.50 | 15.65 | 15.45 | 0 | 0 | 0 |
| 21/11/2025 |
15.55
|
105,300 | 15.50 | 15.70 | 15.35 | 0 | 0 | 0 |
| 20/11/2025 |
15.55
|
105,500 | 15.60 | 15.65 | 15.50 | 0 | 0 | 0 |
| 19/11/2025 |
15.60
|
191,400 | 15.80 | 15.90 | 15.60 | 0 | 0 | 0 |
| 18/11/2025 |
15.75
|
252,600 | 15.85 | 16 | 15.70 | 0 | 0 | 0 |
| 17/11/2025 |
15.75
|
150,800 | 15.70 | 15.90 | 15.70 | 0 | 0 | 0 |
| 14/11/2025 |
15.70
|
275,600 | 15.80 | 15.90 | 15.50 | 0 | 0 | 0 |
| 13/11/2025 |
15.80
|
320,600 | 15.80 | 15.80 | 15.60 | 0 | 500 | -0.0 |
| 12/11/2025 |
15.65
|
132,200 | 15.50 | 15.65 | 15.45 | 0 | 0 | 0 |
| 11/11/2025 |
15.40
|
212,000 | 15.45 | 15.75 | 15.40 | 0 | 0 | 0 |
| 10/11/2025 |
15.45
|
123,600 | 15.45 | 15.60 | 15.35 | 0 | 0 | 0 |
| 07/11/2025 |
15.40
|
207,400 | 15.60 | 15.75 | 15.40 | 0 | 0 | 0 |
| 06/11/2025 |
15.60
|
218,500 | 15.50 | 16 | 15.30 | 0 | 0 | 0 |
| 05/11/2025 |
15.40
|
231,500 | 15.65 | 15.75 | 15.40 | 0 | 0 | 0 |
| 04/11/2025 |
15.65
|
386,600 | 15.80 | 15.85 | 15.10 | 0 | 25,000 | -0.4 |
| 03/11/2025 |
15.80
|
160,100 | 15.90 | 16.15 | 15.75 | 0 | 0 | 0 |
| 31/10/2025 |
15.90
|
499,700 | 15.95 | 16.15 | 15.75 | 0 | 0 | 0 |
| 30/10/2025 |
15.85
|
224,900 | 16.30 | 16.30 | 15.70 | 0 | 7,900 | -0.1 |
| 29/10/2025 |
16.05
|
296,500 | 16.05 | 16.15 | 15.95 | 0 | 25,200 | -0.4 |
| 28/10/2025 |
16
|
194,300 | 16 | 16.10 | 15.65 | 0 | 0 | 0 |
| 27/10/2025 |
16.10
|
450,300 | 15.30 | 16.15 | 15.30 | 0 | 300 | -0.0 |
| 24/10/2025 |
15.15
|
222,700 | 15.25 | 15.25 | 15 | 0 | 0 | 0 |
| 23/10/2025 |
15.30
|
149,000 | 15.20 | 15.35 | 15.15 | 0 | 0 | 0 |
| 22/10/2025 |
15.15
|
234,000 | 15.10 | 15.25 | 14.95 | 0 | 0 | 0 |
| 21/10/2025 |
15.10
|
373,700 | 15.05 | 15.40 | 14.90 | 0 | 3,700 | -0.1 |
| 20/10/2025 |
15
|
255,600 | 15.65 | 15.65 | 15 | 0 | 0 | 0 |
| 17/10/2025 |
15.60
|
237,100 | 15.65 | 15.70 | 15.50 | 0 | 100 | -0.0 |
| 16/10/2025 |
15.65
|
294,700 | 15.85 | 15.85 | 15.50 | 0 | 0 | 0 |
| 15/10/2025 |
15.55
|
443,800 | 15.80 | 15.80 | 15.50 | 0 | 0 | 0 |
| 14/10/2025 |
15.85
|
348,200 | 16.05 | 16.10 | 15.75 | 0 | 0 | 0 |
| 13/10/2025 |
16
|
456,000 | 16 | 16.15 | 16 | 0 | 0 | 0 |
| 10/10/2025 |
16.15
|
210,000 | 16.10 | 16.35 | 16.10 | 0 | 2,600 | -0.0 |
| 09/10/2025 |
16.20
|
143,300 | 16.45 | 16.45 | 16.05 | 0 | 0 | 0 |
| 08/10/2025 |
16.25
|
317,400 | 16.40 | 16.60 | 16.20 | 0 | 0 | 0 |
| 07/10/2025 |
16.20
|
139,100 | 16.25 | 16.40 | 16.15 | 0 | 0 | 0 |
| 06/10/2025 |
16.30
|
213,500 | 16.05 | 16.40 | 16.05 | 0 | 0 | 0 |
| 03/10/2025 |
16.10
|
185,600 | 16.20 | 16.25 | 16 | 0 | 0 | 0 |
| 02/10/2025 |
16.20
|
173,100 | 16.45 | 16.45 | 16.20 | 0 | 0 | 0 |
| 01/10/2025 |
16.25
|
159,800 | 16.40 | 16.50 | 16.25 | 0 | 0 | 0 |
| 30/09/2025 |
16.25
|
368,800 | 16.55 | 16.70 | 16.10 | 0 | 3,500 | -0.1 |
| 29/09/2025 |
16.55
|
394,000 | 16.70 | 16.70 | 16.45 | 0 | 0 | 0 |
| 26/09/2025 |
16.70
|
180,800 | 16.80 | 16.85 | 16.70 | 0 | 0 | 0 |
| 25/09/2025 |
16.75
|
118,300 | 16.85 | 16.90 | 16.75 | 0 | 100 | -0.0 |
| 24/09/2025 |
16.80
|
275,700 | 16.75 | 16.80 | 16.55 | 0 | 0 | 0 |
| 23/09/2025 |
16.70
|
231,500 | 16.65 | 16.80 | 16.60 | 0 | 1,000 | -0.0 |
| 22/09/2025 |
16.65
|
453,100 | 16.85 | 17.05 | 16.60 | 0 | 0 | 0 |
| 19/09/2025 |
16.90
|
284,500 | 17 | 17.10 | 16.80 | 0 | 0 | 0 |
| 18/09/2025 |
16.95
|
433,000 | 17 | 17.05 | 16.80 | 0 | 1,600 | -0.0 |
| 17/09/2025 |
16.90
|
467,600 | 17.25 | 17.25 | 16.90 | 0 | 0 | 0 |
| 16/09/2025 |
17.20
|
466,000 | 17.45 | 17.45 | 17.10 | 0 | 0 | 0 |
| 15/09/2025 |
17.35
|
738,000 | 17.25 | 17.40 | 17.10 | 0 | 0 | 0 |
| 12/09/2025 |
17.05
|
760,000 | 16.70 | 17.25 | 16.65 | 0 | 14,400 | -0.2 |
| 11/09/2025 |
16.70
|
674,500 | 16.70 | 16.70 | 16.50 | 0 | 0 | 0 |
| 10/09/2025 |
16.70
|
400,300 | 16.75 | 16.80 | 16.60 | 0 | 0 | 0 |
| 09/09/2025 |
16.65
|
729,200 | 16.70 | 16.80 | 16.60 | 0 | 0 | 0 |
| 08/09/2025 |
16.65
|
1,170,300 | 16.90 | 17 | 16.65 | 0 | 4,400 | -0.1 |
| 05/09/2025 |
17.05
|
1,352,300 | 17.30 | 17.40 | 16.95 | 0 | 1,200 | -0.0 |
| 04/09/2025 |
17.25
|
570,200 | 17.30 | 17.45 | 17.20 | 0 | 0 | 0 |
| 03/09/2025 |
17.30
|
583,900 | 17 | 17.30 | 16.85 | 0 | 0 | 0 |
| 29/08/2025 |
17
|
598,200 | 17.20 | 17.30 | 17 | 0 | 0 | 0 |
| 28/08/2025 |
17.15
|
368,600 | 17.30 | 17.40 | 17.05 | 0 | 400 | 0 |
| 27/08/2025 |
17.30
|
762,300 | 17.10 | 17.60 | 17 | 0 | 1,000 | -0.0 |
| 26/08/2025 |
17
|
348,800 | 16.90 | 17 | 16.85 | 0 | 0 | 0 |
| 25/08/2025 |
16.95
|
498,900 | 17 | 17.20 | 16.75 | 0 | 0 | 0 |
| 22/08/2025 |
16.95
|
983,800 | 17.20 | 17.40 | 16.90 | 0 | 0 | 0 |
| 21/08/2025 |
17.35
|
595,100 | 17.60 | 17.60 | 17.25 | 0 | 0 | 0 |
| 20/08/2025 |
17.40
|
1,004,800 | 17.45 | 18 | 17.15 | 0 | 0 | 0 |
| 19/08/2025 |
17.45
|
981,500 | 17.60 | 17.70 | 17.45 | 0 | 0 | 0 |
| 18/08/2025 |
17.60
|
547,900 | 17.65 | 17.80 | 17.50 | 0 | 0 | 0 |
| 15/08/2025 |
17.65
|
923,200 | 18.20 | 18.20 | 17.65 | 0 | 0 | 0 |
| 14/08/2025 |
18.20
|
2,013,000 | 17.55 | 18.35 | 17.30 | 0 | 0 | 0 |
| 13/08/2025 |
17.50
|
864,700 | 17.65 | 17.70 | 17.30 | 0 | 0 | 0 |
| 12/08/2025 |
17.60
|
743,400 | 17.80 | 17.80 | 17.45 | 0 | 0 | 0 |
| 11/08/2025 |
17.70
|
1,245,000 | 17.20 | 17.70 | 17.20 | 0 | 0 | 0 |
| 08/08/2025 |
17.15
|
1,168,400 | 17.10 | 17.30 | 16.95 | 0 | 7,200 | -0.1 |
| 07/08/2025 |
17.10
|
668,300 | 17.25 | 17.30 | 17 | 0 | 0 | 0 |
| 06/08/2025 |
17.15
|
615,100 | 17.15 | 17.30 | 17 | 0 | 0 | 0 |
| 05/08/2025 |
17.15
|
824,400 | 17.30 | 17.40 | 17.10 | 0 | 61,600 | -1.1 |
| 04/08/2025 |
17.25
|
466,500 | 16.90 | 17.30 | 16.85 | 0 | 1,500 | -0.0 |
| 01/08/2025 |
16.95
|
495,400 | 17 | 17 | 16.80 | 0 | 0 | 0 |
| 31/07/2025 |
16.85
|
625,900 | 16.95 | 17 | 16.70 | 0 | 0 | 0 |
| 30/07/2025 |
16.90
|
808,300 | 17 | 17.25 | 16.75 | 0 | 0 | 0 |
| 29/07/2025 |
17
|
1,618,700 | 17.80 | 17.90 | 17 | 0 | 115,000 | -2.0 |
| 28/07/2025 |
17.80
|
1,257,900 | 17.65 | 17.80 | 17.65 | 0 | 10,000 | -0.2 |
| 25/07/2025 |
17.75
|
963,200 | 17.75 | 17.80 | 17.70 | 0 | 0 | 0 |
| 24/07/2025 |
17.75
|
823,700 | 18 | 18 | 17.70 | 0 | 0 | 0 |