Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
0.25 | 1.39% | 104,400 | -100 | -0.0 |
17.80
18.20
18.20
|
2 tháng
(2025-05-26) |
0.20 | 1.11% | 650,100 | -100 | -0.0 |
17.80
18.30
18.20
|
3 tháng
(2025-04-28) |
0.20 | 1.11% | 848,900 | -100 | -0.0 |
17.80
18.30
18.20
|
6 tháng
(2025-02-03) |
0.50 | 2.82% | 1,841,300 | -4,838 | -0.1 |
16.30
19.90
18.20
|
12 tháng
(2024-07-30) |
0.75 | 4.30% | 3,891,100 | -9,238 | -0.2 |
16.30
19.90
18.20
|
24 tháng
(2023-08-07) |
-0.90 | -4.71% | 11,190,800 | -305,848 | -5.2 |
16.30
19.90
18.20
|
36 tháng
(2022-08-10) |
-6.09 | -25.06% | 19,211,100 | -511,231 | -6.2 |
16.23
24.29
18.20
|
60 tháng
(2020-08-20) |
-0.28 | -1.50% | 129,833,390 | -3,235,341 | -83.8 |
16.23
33.89
18.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/07/2025 |
18.20
|
6,700 | 18.20 | 18.20 | 18.10 | 0 | 0 | 0 |
24/07/2025 |
18.20
|
7,400 | 18.05 | 18.20 | 18.05 | 0 | 0 | 0 |
23/07/2025 |
18.15
|
28,300 | 18.10 | 18.50 | 18.05 | 0 | 0 | 0 |
22/07/2025 |
18
|
11,400 | 18.10 | 18.10 | 18 | 0 | 0 | 0 |
21/07/2025 |
18
|
1,400 | 18 | 18 | 18 | 0 | 0 | 0 |
18/07/2025 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
17/07/2025 |
18
|
2,600 | 17.60 | 18.20 | 17.55 | 0 | 0 | 0 |
16/07/2025 |
18.20
|
19,200 | 18 | 18.20 | 18 | 0 | 0 | 0 |
15/07/2025 |
18.20
|
800 | 17.90 | 18.20 | 17.90 | 0 | 0 | 0 |
14/07/2025 |
18.20
|
2,200 | 18 | 18.20 | 18 | 0 | 0 | 0 |
11/07/2025 |
18
|
2,400 | 18.35 | 18.35 | 17.65 | 0 | 0 | 0 |
10/07/2025 |
18.20
|
5,100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
09/07/2025 |
18.20
|
1,300 | 17.70 | 18.20 | 17.70 | 0 | 0 | 0 |
08/07/2025 |
18.15
|
500 | 18.10 | 18.15 | 18.10 | 0 | 100 | -0.0 |
07/07/2025 |
18.15
|
7,600 | 18 | 18.20 | 18 | 0 | 0 | 0 |
04/07/2025 |
17.80
|
300 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
03/07/2025 |
17.90
|
6,400 | 17.85 | 17.90 | 17.55 | 0 | 0 | 0 |
02/07/2025 |
17.85
|
4,100 | 17.85 | 17.85 | 17.50 | 0 | 0 | 0 |
01/07/2025 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
30/06/2025 |
17.90
|
700 | 18 | 18 | 17.50 | 0 | 0 | 0 |
27/06/2025 |
17.80
|
1,400 | 17.80 | 17.90 | 17.80 | 0 | 0 | 0 |
26/06/2025 |
17.90
|
600 | 17.50 | 17.90 | 17.50 | 0 | 0 | 0 |
25/06/2025 |
17.95
|
600 | 17.55 | 18 | 17.55 | 0 | 0 | 0 |
24/06/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
23/06/2025 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
20/06/2025 |
17.95
|
500 | 17.60 | 17.95 | 17.55 | 0 | 0 | 0 |
19/06/2025 |
18
|
300 | 17.60 | 18 | 17.60 | 0 | 0 | 0 |
18/06/2025 |
18
|
700 | 17.60 | 18 | 17.60 | 0 | 0 | 0 |
17/06/2025 |
18
|
1,600 | 17.55 | 18 | 17.55 | 0 | 0 | 0 |
16/06/2025 |
18.10
|
300 | 17.70 | 18.10 | 17.70 | 0 | 0 | 0 |
13/06/2025 |
18.15
|
300 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 |
12/06/2025 |
18.20
|
1,200 | 17.55 | 18.20 | 17.55 | 0 | 0 | 0 |
11/06/2025 |
18.20
|
3,500 | 18.05 | 18.20 | 18.05 | 0 | 0 | 0 |
10/06/2025 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
09/06/2025 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
06/06/2025 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
05/06/2025 |
18.20
|
26,300 | 18.20 | 18.30 | 18.20 | 0 | 0 | 0 |
04/06/2025 |
18.20
|
13,600 | 18.10 | 18.20 | 18.10 | 0 | 0 | 0 |
03/06/2025 |
18.20
|
2,600 | 18 | 18.30 | 18 | 0 | 0 | 0 |
02/06/2025 |
18.30
|
2,700 | 18.30 | 18.35 | 18 | 0 | 0 | 0 |
30/05/2025 |
18.25
|
1,400 | 18.20 | 18.25 | 18 | 0 | 0 | 0 |
29/05/2025 |
18.25
|
10,200 | 18 | 18.30 | 18 | 0 | 0 | 0 |
28/05/2025 |
18.30
|
427,300 | 18.20 | 18.30 | 18.15 | 0 | 0 | 0 |
27/05/2025 |
18.30
|
53,100 | 18 | 18.30 | 18 | 0 | 0 | 0 |
26/05/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
23/05/2025 |
18
|
5,000 | 18 | 18 | 18 | 0 | 0 | 0 |
22/05/2025 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
21/05/2025 |
18
|
9,600 | 17.50 | 18 | 17.50 | 0 | 0 | 0 |
20/05/2025 |
18
|
2,400 | 17.50 | 18 | 17.50 | 0 | 0 | 0 |
19/05/2025 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 |
16/05/2025 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 |
15/05/2025 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 |
14/05/2025 |
18.05
|
20,300 | 18.15 | 18.15 | 17.60 | 0 | 0 | 0 |
13/05/2025 |
18
|
15,000 | 17.50 | 18 | 17.50 | 0 | 0 | 0 |
12/05/2025 |
18
|
4,000 | 18 | 18 | 18 | 0 | 0 | 0 |
09/05/2025 |
18
|
111,700 | 18 | 18.20 | 18 | 0 | 0 | 0 |
08/05/2025 |
18
|
4,300 | 17.50 | 18.15 | 17.50 | 0 | 0 | 0 |
07/05/2025 |
18.10
|
3,200 | 18 | 18.10 | 18 | 0 | 0 | 0 |
06/05/2025 |
18
|
9,800 | 18 | 18 | 17.90 | 0 | 0 | 0 |
05/05/2025 |
18
|
11,100 | 17.80 | 18.10 | 17.80 | 0 | 0 | 0 |
29/04/2025 |
17.80
|
2,300 | 17.60 | 17.80 | 17.60 | 0 | 0 | 0 |
28/04/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
25/04/2025 |
18
|
800 | 17.60 | 18.15 | 17.60 | 0 | 0 | 0 |
24/04/2025 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 |
23/04/2025 |
18.25
|
100 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 |
22/04/2025 |
18.15
|
600 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 |
21/04/2025 |
18.30
|
100 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
18/04/2025 |
18.30
|
700 | 18.25 | 18.30 | 18.25 | 0 | 0 | 0 |
17/04/2025 |
18.25
|
1,500 | 17.90 | 18.25 | 17.90 | 0 | 0 | 0 |
16/04/2025 |
17.95
|
400 | 18 | 18 | 17.95 | 0 | 0 | 0 |
15/04/2025 |
18
|
1,900 | 18 | 18.30 | 17.90 | 0 | 0 | 0 |
14/04/2025 |
18.30
|
1,700 | 18 | 18.30 | 17.90 | 0 | 0 | 0 |
11/04/2025 |
17.65
|
7,700 | 17.80 | 17.80 | 17.50 | 0 | 100 | -0.0 |
10/04/2025 |
17.50
|
1,200 | 17.10 | 17.50 | 17.10 | 0 | 0 | 0 |
09/04/2025 |
16.40
|
14,700 | 15.25 | 16.40 | 15.20 | 0 | 1,000 | -0.0 |
08/04/2025 |
16.30
|
13,500 | 16.45 | 17 | 16.30 | 0 | 0 | 0 |
04/04/2025 |
17.50
|
33,900 | 16.90 | 18 | 16.90 | 0 | 0 | 0 |
03/04/2025 |
18.15
|
15,200 | 18.15 | 19.50 | 18.15 | 0 | 0 | 0 |
02/04/2025 |
19.50
|
500 | 19.05 | 19.50 | 19 | 0 | 0 | 0 |
01/04/2025 |
19.70
|
1,100 | 19.15 | 19.70 | 19.15 | 0 | 0 | 0 |
31/03/2025 |
19.80
|
100 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
28/03/2025 |
19.80
|
10,300 | 19.80 | 19.80 | 19 | 0 | 0 | 0 |
27/03/2025 |
19.80
|
1,200 | 19.80 | 19.85 | 19.25 | 0 | 0 | 0 |
26/03/2025 |
19.80
|
3,700 | 19.80 | 19.85 | 19.80 | 300 | 0 | 0.0 |
25/03/2025 |
19.80
|
600 | 19.75 | 19.80 | 19.60 | 0 | 0 | 0 |
24/03/2025 |
19.80
|
4,300 | 19.70 | 19.80 | 19.70 | 0 | 0 | 0 |
21/03/2025 |
19.70
|
96,400 | 19.70 | 19.80 | 19.50 | 0 | 0 | 0 |
20/03/2025 |
19.70
|
129,200 | 19.65 | 19.70 | 19.60 | 0 | 0 | 0 |
19/03/2025 |
19.65
|
80,500 | 19.50 | 19.70 | 19.50 | 0 | 0 | 0 |
18/03/2025 |
19.50
|
130,100 | 19.50 | 19.60 | 19.50 | 0 | 900 | -0.0 |
17/03/2025 |
19.50
|
14,800 | 19.70 | 19.70 | 19.50 | 0 | 0 | 0 |
14/03/2025 |
19.50
|
8,300 | 19.50 | 19.60 | 19.50 | 0 | 0 | 0 |
13/03/2025 |
19.60
|
22,700 | 19.50 | 19.60 | 19.50 | 0 | 700 | -0.0 |
12/03/2025 |
19.50
|
9,800 | 19.50 | 19.70 | 19.10 | 0 | 400 | -0.0 |
11/03/2025 |
19.80
|
1,400 | 19.90 | 19.90 | 19.50 | 0 | 0 | 0 |
10/03/2025 |
19.90
|
12,600 | 19.70 | 20 | 19.70 | 0 | 500 | -0.0 |
07/03/2025 |
19.70
|
2,800 | 19.50 | 19.75 | 19.50 | 0 | 138 | -0.0 |
06/03/2025 |
19.70
|
30,200 | 19.70 | 19.80 | 19.60 | 0 | 0 | 0 |
05/03/2025 |
19.65
|
13,300 | 19.55 | 19.75 | 19.50 | 0 | 100 | -0.0 |
04/03/2025 |
19.65
|
40,400 | 19.55 | 19.65 | 19.50 | 0 | 0 | 0 |