| 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) |
-0.10 | -0.63% | 76,800 | -24,800 | -0.4 |
15.50
15.80
15.70
|
|
2 tháng
(2025-10-06) |
-1.20 | -7.10% | 306,500 | -22,800 | -0.4 |
15.50
17.20
15.70
|
|
3 tháng
(2025-09-05) |
0.60 | 3.97% | 635,700 | -27,000 | -0.4 |
14.90
17.40
15.70
|
|
6 tháng
(2025-06-09) |
0.70 | 4.67% | 1,918,000 | -31,400 | -0.5 |
13.80
17.40
15.70
|
|
12 tháng
(2024-12-09) |
1.79 | 12.88% | 6,281,743 | 51,601 | 0.9 |
10.64
17.40
15.70
|
|
24 tháng
(2023-12-15) |
8.95 | 132.65% | 8,867,379 | 65,761 | 0.9 |
6.66
17.40
15.70
|
|
36 tháng
(2022-12-20) |
7.98 | 103.29% | 10,811,568 | 72,067 | 1.0 |
6.66
17.40
15.70
|
|
60 tháng
(2020-12-30) |
4.21 | 36.64% | 18,548,277 | -190,484 | -3.0 |
6.66
21.68
15.70
|
| 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 | 15.80 | 15.80 | 15.80 | 0 | 300 | 0 |
| 04/12/2025 |
15.70
|
300 | 15.80 | 15.80 | 15.70 | 0 | 0 | 0 |
| 03/12/2025 |
15.70
|
1,900 | 15.70 | 15.70 | 15.40 | 0 | 300 | -0.0 |
| 02/12/2025 |
15.60
|
800 | 15.70 | 15.70 | 15.60 | 0 | 600 | -0.0 |
| 01/12/2025 |
15.60
|
2,100 | 15.60 | 15.80 | 15.60 | 0 | 0 | 0 |
| 28/11/2025 |
15.80
|
11,600 | 15.60 | 15.80 | 15.60 | 0 | 0 | 0 |
| 27/11/2025 |
15.60
|
200 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 26/11/2025 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 25/11/2025 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 100 | -0.0 |
| 24/11/2025 |
15.70
|
200 | 15.60 | 15.70 | 15.60 | 0 | 0 | 0 |
| 21/11/2025 |
15.60
|
3,300 | 15.50 | 15.60 | 15.30 | 0 | 0 | 0 |
| 20/11/2025 |
15.60
|
8,100 | 15.50 | 15.60 | 15.40 | 0 | 3,900 | -0.1 |
| 19/11/2025 |
15.60
|
3,900 | 15.50 | 15.60 | 15.40 | 100 | 1,900 | -0.0 |
| 18/11/2025 |
15.70
|
2,500 | 15.50 | 15.70 | 15.40 | 0 | 1,700 | -0.0 |
| 17/11/2025 |
15.60
|
8,500 | 15.60 | 15.60 | 15.40 | 0 | 2,400 | -0.0 |
| 14/11/2025 |
15.60
|
2,700 | 15.70 | 15.70 | 15.50 | 0 | 1,200 | -0.0 |
| 13/11/2025 |
15.80
|
5,800 | 15.50 | 15.80 | 15.50 | 0 | 4,800 | -0.1 |
| 12/11/2025 |
15.50
|
4,900 | 15.90 | 15.90 | 15.50 | 0 | 1,000 | -0.0 |
| 11/11/2025 |
15.80
|
3,000 | 15.50 | 15.80 | 15.50 | 0 | 1,000 | -0.0 |
| 10/11/2025 |
15.80
|
3,200 | 15.80 | 15.80 | 15.70 | 0 | 1,400 | -0.0 |
| 07/11/2025 |
15.80
|
400 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 06/11/2025 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 05/11/2025 |
15.80
|
4,700 | 16.10 | 16.10 | 15.70 | 0 | 0 | 0 |
| 04/11/2025 |
15.80
|
8,700 | 15.60 | 15.80 | 15.50 | 400 | 5,000 | -0.1 |
| 03/11/2025 |
15.50
|
11,700 | 15.80 | 15.80 | 15.30 | 0 | 500 | -0.0 |
| 31/10/2025 |
15.90
|
9,500 | 15.90 | 16 | 15.80 | 0 | 100 | -0.0 |
| 30/10/2025 |
16
|
8,600 | 16 | 16 | 15.80 | 0 | 1,100 | -0.0 |
| 29/10/2025 |
16
|
3,100 | 16.20 | 16.20 | 16 | 0 | 0 | 0 |
| 28/10/2025 |
16.20
|
27,700 | 16.30 | 16.40 | 15.90 | 1,000 | 0 | 0.0 |
| 27/10/2025 |
16.30
|
39,500 | 16.50 | 16.50 | 15.90 | 1,000 | 100 | 0.0 |
| 24/10/2025 |
17.20
|
200 | 16.70 | 17.20 | 16.70 | 0 | 0 | 0 |
| 23/10/2025 |
16.60
|
7,500 | 16.90 | 16.90 | 16.50 | 0 | 0 | 0 |
| 22/10/2025 |
16.90
|
5,600 | 16.80 | 16.90 | 16.70 | 0 | 0 | 0 |
| 21/10/2025 |
17
|
13,200 | 16.90 | 17 | 16.70 | 800 | 0 | 0.0 |
| 20/10/2025 |
16.90
|
9,600 | 16.80 | 16.90 | 16.50 | 0 | 0 | 0 |
| 17/10/2025 |
16.70
|
2,700 | 17 | 17.10 | 16.70 | 0 | 0 | 0 |
| 16/10/2025 |
17
|
600 | 17 | 17 | 17 | 0 | 0 | 0 |
| 15/10/2025 |
17.10
|
2,700 | 17.30 | 17.30 | 17.10 | 0 | 0 | 0 |
| 14/10/2025 |
17.20
|
7,300 | 17.30 | 17.30 | 17.10 | 0 | 0 | 0 |
| 13/10/2025 |
17.10
|
10,500 | 17.20 | 18.40 | 17.10 | 0 | 0 | 0 |
| 10/10/2025 |
17.20
|
15,000 | 17 | 17.30 | 17 | 0 | 0 | 0 |
| 09/10/2025 |
17
|
20,600 | 17.10 | 17.10 | 16.70 | 0 | 0 | 0 |
| 08/10/2025 |
17.10
|
11,800 | 17.10 | 17.40 | 16.70 | 200 | 0 | 0.0 |
| 07/10/2025 |
16.90
|
5,600 | 16.90 | 17 | 16.90 | 700 | 0 | 0.0 |
| 06/10/2025 |
16.90
|
16,700 | 16.90 | 17 | 16.50 | 100 | 0 | 0.0 |
| 03/10/2025 |
16.80
|
2,700 | 16.60 | 16.80 | 16.60 | 0 | 0 | 0 |
| 02/10/2025 |
16.70
|
4,100 | 17.10 | 17.10 | 16.60 | 0 | 400 | -0.0 |
| 01/10/2025 |
17
|
1,700 | 16.50 | 17.10 | 16.50 | 0 | 0 | 0 |
| 30/09/2025 |
16.60
|
4,300 | 16.70 | 16.80 | 16.60 | 0 | 400 | -0.0 |
| 29/09/2025 |
16.80
|
25,600 | 17.10 | 17.10 | 16.70 | 0 | 400 | -0.0 |
| 26/09/2025 |
17.40
|
700 | 17 | 17.40 | 17 | 0 | 0 | 0 |
| 25/09/2025 |
17
|
11,900 | 16.40 | 17 | 16.30 | 400 | 0 | 0.0 |
| 24/09/2025 |
16.70
|
16,600 | 16.60 | 16.90 | 16.50 | 400 | 0 | 0.0 |
| 23/09/2025 |
17
|
40,200 | 17.50 | 17.50 | 16.90 | 0 | 0 | 0 |
| 22/09/2025 |
17.40
|
52,000 | 18.70 | 18.70 | 17.40 | 0 | 2,500 | -0.0 |
| 19/09/2025 |
17
|
81,100 | 15.80 | 17 | 15.70 | 0 | 0 | 0 |
| 18/09/2025 |
15.50
|
8,500 | 15.50 | 15.60 | 15.30 | 0 | 0 | 0 |
| 17/09/2025 |
15.40
|
15,500 | 15.20 | 15.50 | 15.20 | 0 | 0 | 0 |
| 16/09/2025 |
15.20
|
39,600 | 15 | 15.60 | 15 | 0 | 0 | 0 |
| 15/09/2025 |
15
|
4,700 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
| 12/09/2025 |
15
|
5,000 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
| 11/09/2025 |
14.90
|
4,600 | 14.80 | 15 | 14.80 | 0 | 1,200 | -0.0 |
| 10/09/2025 |
15
|
4,300 | 15 | 15 | 14.90 | 0 | 100 | -0.0 |
| 09/09/2025 |
15
|
1,400 | 15 | 15.10 | 15 | 0 | 0 | 0 |
| 08/09/2025 |
15
|
1,700 | 15.10 | 15.10 | 14.90 | 0 | 0 | 0 |
| 05/09/2025 |
15.10
|
3,000 | 15.20 | 15.20 | 15.10 | 0 | 0 | 0 |
| 04/09/2025 |
15.20
|
48,700 | 15.20 | 15.20 | 15 | 1,800 | 0 | 0.0 |
| 03/09/2025 |
15.20
|
7,700 | 15.20 | 15.20 | 15 | 100 | 0 | 0.0 |
| 29/08/2025 |
15.20
|
5,900 | 15 | 15.20 | 15 | 0 | 0 | 0 |
| 28/08/2025 |
14.80
|
4,900 | 15 | 15 | 14.80 | 0 | 0 | 0 |
| 27/08/2025 |
15
|
4,200 | 15 | 15.10 | 14.90 | 0 | 0 | 0 |
| 26/08/2025 |
15.10
|
2,600 | 14.90 | 15.10 | 14.80 | 0 | 200 | -0.0 |
| 25/08/2025 |
14.90
|
7,900 | 15.10 | 15.10 | 14.90 | 0 | 0 | 0 |
| 22/08/2025 |
15
|
7,500 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
| 21/08/2025 |
15.30
|
15,500 | 15.10 | 15.50 | 15.10 | 0 | 300 | -0.0 |
| 20/08/2025 |
15.10
|
8,800 | 15.30 | 15.30 | 15.10 | 0 | 0 | 0 |
| 19/08/2025 |
15.30
|
15,000 | 15.30 | 15.40 | 15.30 | 0 | 0 | 0 |
| 18/08/2025 |
15.30
|
18,700 | 15.30 | 15.40 | 15.20 | 200 | 0 | 0.0 |
| 15/08/2025 |
15.30
|
41,400 | 15.30 | 15.30 | 15 | 0 | 0 | 0 |
| 14/08/2025 |
15.30
|
46,800 | 15.40 | 15.40 | 15.30 | 0 | 0 | 0 |
| 13/08/2025 |
15.40
|
44,600 | 15.40 | 15.40 | 15.20 | 0 | 2,100 | -0.0 |
| 12/08/2025 |
15.40
|
33,400 | 15.40 | 15.50 | 15.40 | 400 | 0 | 0.0 |
| 11/08/2025 |
15.40
|
9,200 | 15.30 | 15.50 | 15.30 | 0 | 0 | 0 |
| 08/08/2025 |
15.30
|
32,600 | 15.40 | 15.60 | 15.30 | 1,500 | 100 | 0.0 |
| 07/08/2025 |
15.50
|
15,700 | 15.50 | 17 | 15.40 | 0 | 1,200 | -0.0 |
| 06/08/2025 |
15.50
|
16,000 | 15.50 | 15.60 | 15.30 | 0 | 200 | -0.0 |
| 05/08/2025 |
15.50
|
72,300 | 15.30 | 15.50 | 15.10 | 200 | 6,900 | -0.1 |
| 04/08/2025 |
15.30
|
67,700 | 15.40 | 15.60 | 15 | 1,400 | 6,000 | -0.1 |
| 01/08/2025 |
15.50
|
27,700 | 15.60 | 15.80 | 15.30 | 0 | 1,200 | -0.0 |
| 31/07/2025 |
15.50
|
37,100 | 14.90 | 15.60 | 14.90 | 800 | 300 | 0.0 |
| 30/07/2025 |
14.90
|
2,300 | 15 | 15 | 14.80 | 0 | 0 | 0 |
| 29/07/2025 |
15.10
|
29,900 | 15 | 15.40 | 15 | 1,200 | 2,700 | -0.0 |
| 28/07/2025 |
15
|
24,500 | 14.50 | 15 | 14.50 | 0 | 1,800 | -0.0 |
| 25/07/2025 |
14.50
|
17,800 | 14.70 | 14.70 | 14.50 | 5,300 | 0 | 0.1 |
| 24/07/2025 |
14.60
|
15,300 | 14.40 | 14.50 | 14.30 | 5,900 | 0 | 0.1 |
| 23/07/2025 |
14.30
|
46,700 | 14.40 | 14.60 | 14.30 | 0 | 0 | 0 |
| 22/07/2025 |
14.60
|
4,600 | 14.60 | 14.60 | 14.40 | 0 | 100 | -0.0 |
| 21/07/2025 |
14.60
|
10,100 | 14.50 | 14.70 | 14.40 | 0 | 400 | -0.0 |
| 18/07/2025 |
14.50
|
33,300 | 14.40 | 14.70 | 14.30 | 0 | 0 | 0 |
| 17/07/2025 |
14.30
|
6,800 | 14.30 | 14.40 | 14.20 | 0 | 0 | 0 |
| 16/07/2025 |
14.40
|
13,200 | 14.40 | 14.40 | 14.10 | 0 | 0 | 0 |