| 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) |
-1 | -5.78% | 62,000 | -600 | -0.0 |
16.30
17.40
16.30
|
|
2 tháng
(2025-10-13) |
-4 | -19.70% | 138,600 | -900 | -0.0 |
16.30
20.30
16.30
|
|
3 tháng
(2025-09-15) |
-2.20 | -11.89% | 279,200 | -4,800 | -0.1 |
16.30
20.60
16.30
|
|
6 tháng
(2025-06-16) |
-1.80 | -9.94% | 906,100 | -3,700 | -0.1 |
16.30
20.60
16.30
|
|
12 tháng
(2024-12-17) |
-1.61 | -8.98% | 3,845,390 | 2,000 | 0.0 |
16.30
27.24
16.30
|
|
24 tháng
(2023-12-25) |
-2.60 | -13.75% | 4,265,480 | -400 | -0.0 |
16.30
27.24
16.30
|
|
36 tháng
(2022-12-28) |
-0.07 | -0.42% | 4,491,182 | -11,900 | -0.3 |
13.98
27.24
16.30
|
|
60 tháng
(2021-01-07) |
7.15 | 78.21% | 6,665,427 | 45,210 | 1.1 |
9.15
27.24
16.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 11/12/2025 |
16.30
|
3,000 | 16.50 | 16.50 | 16.20 | 0 | 0 | 0 |
| 10/12/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 09/12/2025 |
16.30
|
1,900 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 08/12/2025 |
16.30
|
2,700 | 16.30 | 16.30 | 16.20 | 100 | 0 | 0.0 |
| 05/12/2025 |
16.30
|
8,100 | 16.40 | 16.40 | 16.30 | 0 | 0 | 0 |
| 04/12/2025 |
16.50
|
5,600 | 16.50 | 16.50 | 16.40 | 0 | 0 | 0 |
| 03/12/2025 |
16.50
|
400 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 02/12/2025 |
16.50
|
2,300 | 16.50 | 16.50 | 16.40 | 0 | 0 | 0 |
| 01/12/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 28/11/2025 |
16.70
|
2,800 | 16.60 | 16.70 | 16.60 | 0 | 100 | -0.0 |
| 27/11/2025 |
16.70
|
1,900 | 16.70 | 16.90 | 16.70 | 0 | 100 | -0.0 |
| 26/11/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 25/11/2025 |
16.80
|
900 | 17 | 17 | 16.80 | 0 | 100 | -0.0 |
| 24/11/2025 |
17
|
2,700 | 16.70 | 17 | 16.60 | 0 | 0 | 0 |
| 21/11/2025 |
16.70
|
3,000 | 17 | 17.20 | 16.70 | 0 | 100 | -0.0 |
| 20/11/2025 |
17.20
|
1,900 | 17 | 17.20 | 16.90 | 0 | 100 | -0.0 |
| 19/11/2025 |
17.20
|
1,800 | 17 | 17.20 | 17 | 0 | 0 | 0 |
| 18/11/2025 |
17.20
|
400 | 17 | 17.20 | 17 | 0 | 200 | -0.0 |
| 17/11/2025 |
17.20
|
300 | 17.30 | 17.30 | 17.20 | 0 | 0 | 0 |
| 14/11/2025 |
17.40
|
200 | 17.30 | 17.40 | 17.30 | 0 | 0 | 0 |
| 13/11/2025 |
16.80
|
8,200 | 17 | 17 | 16.70 | 0 | 0 | 0 |
| 12/11/2025 |
17.30
|
13,900 | 17.40 | 17.40 | 16.80 | 0 | 0 | 0 |
| 11/11/2025 |
17.40
|
100 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 10/11/2025 |
17.40
|
400 | 17.90 | 17.90 | 17.40 | 0 | 100 | -0.0 |
| 07/11/2025 |
17.40
|
11,400 | 17.50 | 17.50 | 17 | 0 | 0 | 0 |
| 06/11/2025 |
17.20
|
24,700 | 17.70 | 17.70 | 17.20 | 0 | 0 | 0 |
| 05/11/2025 |
17.80
|
1,500 | 18 | 18 | 17.80 | 0 | 0 | 0 |
| 04/11/2025 |
18
|
600 | 17.90 | 18 | 17.90 | 0 | 0 | 0 |
| 03/11/2025 |
18
|
1,500 | 18 | 18 | 18 | 0 | 0 | 0 |
| 31/10/2025 |
18
|
1,900 | 18.60 | 18.60 | 18 | 0 | 0 | 0 |
| 30/10/2025 |
18.80
|
700 | 18.50 | 18.80 | 18.50 | 0 | 0 | 0 |
| 29/10/2025 |
18.80
|
2,200 | 18.50 | 18.80 | 18.50 | 0 | 0 | 0 |
| 28/10/2025 |
18.80
|
1,100 | 18.50 | 18.90 | 18.20 | 0 | 0 | 0 |
| 27/10/2025 |
18.90
|
600 | 18.50 | 18.90 | 18.50 | 0 | 0 | 0 |
| 24/10/2025 |
18.80
|
5,200 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 23/10/2025 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 22/10/2025 |
18.80
|
4,900 | 18.20 | 18.80 | 18 | 0 | 0 | 0 |
| 21/10/2025 |
18.90
|
5,400 | 18.60 | 18.90 | 17.90 | 0 | 0 | 0 |
| 20/10/2025 |
19.40
|
300 | 18.90 | 19.40 | 18.50 | 0 | 0 | 0 |
| 17/10/2025 |
19.50
|
10,300 | 19 | 19.80 | 17.70 | 0 | 0 | 0 |
| 16/10/2025 |
19.50
|
200 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 15/10/2025 |
19.50
|
800 | 19.50 | 19.50 | 19 | 0 | 0 | 0 |
| 14/10/2025 |
19.60
|
600 | 19.80 | 19.80 | 19.60 | 0 | 200 | -0.0 |
| 13/10/2025 |
20.30
|
2,200 | 19.60 | 20.30 | 19.50 | 0 | 0 | 0 |
| 10/10/2025 |
19.60
|
800 | 19.60 | 19.60 | 19.50 | 0 | 0 | 0 |
| 09/10/2025 |
19.60
|
100 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 08/10/2025 |
19.60
|
10,800 | 19.20 | 19.90 | 19 | 0 | 0 | 0 |
| 07/10/2025 |
19.20
|
100 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 06/10/2025 |
18.90
|
6,900 | 19 | 19 | 18.10 | 0 | 0 | 0 |
| 03/10/2025 |
19.30
|
300 | 19 | 19.30 | 18.50 | 0 | 0 | 0 |
| 02/10/2025 |
19
|
15,800 | 19.40 | 19.40 | 18.20 | 0 | 0 | 0 |
| 01/10/2025 |
18.60
|
2,000 | 19.40 | 19.50 | 18.60 | 0 | 0 | 0 |
| 30/09/2025 |
19.70
|
17,100 | 18.70 | 19.90 | 18.30 | 0 | 0 | 0 |
| 29/09/2025 |
20.30
|
1,400 | 22.50 | 22.50 | 20.20 | 0 | 0 | 0 |
| 26/09/2025 |
20.60
|
53,100 | 18.70 | 20.60 | 18.70 | 0 | 2,000 | -0.0 |
| 25/09/2025 |
18.80
|
2,900 | 18.10 | 18.80 | 18.10 | 0 | 0 | 0 |
| 24/09/2025 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 23/09/2025 |
18.20
|
200 | 18 | 18.20 | 18 | 0 | 0 | 0 |
| 22/09/2025 |
18.40
|
2,400 | 18.20 | 18.40 | 18 | 0 | 1,900 | -0.0 |
| 19/09/2025 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 18/09/2025 |
18.30
|
3,600 | 18.30 | 18.30 | 18.10 | 0 | 0 | 0 |
| 17/09/2025 |
18.30
|
6,900 | 18.70 | 18.70 | 18.30 | 0 | 0 | 0 |
| 16/09/2025 |
18.70
|
9,300 | 18.40 | 19 | 18.40 | 0 | 0 | 0 |
| 15/09/2025 |
18.50
|
6,900 | 17.80 | 18.50 | 17.80 | 0 | 0 | 0 |
| 12/09/2025 |
18.10
|
1,300 | 17.80 | 18.10 | 17.80 | 0 | 0 | 0 |
| 11/09/2025 |
18
|
600 | 17.60 | 18 | 17.60 | 0 | 0 | 0 |
| 10/09/2025 |
18
|
18,400 | 17.80 | 18 | 17.80 | 0 | 100 | -0.0 |
| 09/09/2025 |
17.80
|
9,600 | 17.70 | 17.80 | 17.50 | 0 | 0 | 0 |
| 08/09/2025 |
17.90
|
35,700 | 17.50 | 17.90 | 17.50 | 0 | 0 | 0 |
| 05/09/2025 |
17.80
|
7,400 | 17.90 | 17.90 | 17.80 | 0 | 0 | 0 |
| 04/09/2025 |
17.80
|
5,300 | 17.80 | 17.80 | 17.60 | 0 | 0 | 0 |
| 03/09/2025 |
17.80
|
7,800 | 17.70 | 17.80 | 17.60 | 0 | 0 | 0 |
| 29/08/2025 |
17.70
|
400 | 17.90 | 18 | 17.70 | 0 | 0 | 0 |
| 28/08/2025 |
17.70
|
3,000 | 17.60 | 17.70 | 17.60 | 0 | 0 | 0 |
| 27/08/2025 |
17.60
|
1,400 | 17.60 | 17.80 | 17.60 | 0 | 0 | 0 |
| 26/08/2025 |
17.60
|
800 | 17.50 | 17.60 | 17.50 | 0 | 0 | 0 |
| 25/08/2025 |
17.40
|
3,100 | 17.50 | 17.50 | 17.40 | 0 | 0 | 0 |
| 22/08/2025 |
17.50
|
7,600 | 17.60 | 17.60 | 17.50 | 0 | 0 | 0 |
| 21/08/2025 |
17.90
|
11,900 | 17.80 | 17.90 | 17.60 | 0 | 0 | 0 |
| 20/08/2025 |
18
|
19,900 | 18.10 | 18.10 | 17.60 | 0 | 0 | 0 |
| 19/08/2025 |
18.10
|
13,200 | 17.80 | 18.10 | 17.70 | 0 | 0 | 0 |
| 18/08/2025 |
18
|
8,900 | 18 | 18 | 17.60 | 300 | 500 | -0.0 |
| 15/08/2025 |
18
|
13,200 | 18.10 | 18.30 | 17.70 | 0 | 0 | 0 |
| 14/08/2025 |
18.10
|
11,000 | 18.30 | 18.30 | 17.80 | 0 | 0 | 0 |
| 13/08/2025 |
18.30
|
13,100 | 18.20 | 18.30 | 17.90 | 0 | 0 | 0 |
| 12/08/2025 |
18.30
|
8,500 | 18.20 | 18.30 | 18 | 500 | 0 | 0.0 |
| 11/08/2025 |
18.40
|
5,100 | 18.10 | 18.40 | 17.90 | 1,900 | 0 | 0.0 |
| 08/08/2025 |
18.40
|
19,000 | 18.40 | 18.40 | 18 | 0 | 100 | -0.0 |
| 07/08/2025 |
18.40
|
6,000 | 18.10 | 18.40 | 18 | 700 | 0 | 0.0 |
| 06/08/2025 |
18.40
|
3,500 | 18.10 | 18.60 | 17.60 | 0 | 0 | 0 |
| 05/08/2025 |
18.40
|
38,100 | 18.50 | 18.80 | 18.30 | 0 | 0 | 0 |
| 04/08/2025 |
18.70
|
5,300 | 19 | 19 | 18.30 | 100 | 0 | 0.0 |
| 01/08/2025 |
18.90
|
19,900 | 18.10 | 19.90 | 18.10 | 300 | 600 | -0.0 |
| 31/07/2025 |
18.10
|
13,000 | 18.30 | 18.30 | 17.60 | 0 | 100 | -0.0 |
| 30/07/2025 |
18.10
|
10,000 | 17.90 | 18.10 | 17.60 | 0 | 0 | 0 |
| 29/07/2025 |
17.80
|
6,800 | 18 | 18.70 | 17.60 | 400 | 0 | 0.0 |
| 28/07/2025 |
18.60
|
12,400 | 18.30 | 18.60 | 18.30 | 0 | 0 | 0 |
| 25/07/2025 |
18.30
|
8,700 | 18.20 | 18.90 | 18.10 | 3,400 | 200 | 0.1 |
| 24/07/2025 |
18.10
|
14,500 | 19 | 19 | 18 | 300 | 200 | 0.0 |