| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-10-14) |
-0.60 | -1.95% | 37,000 | 0 | 0 |
29.50
31
30.50
|
|
2 tháng
(2025-09-15) |
-0.30 | -0.98% | 94,500 | 0 | 0 |
29.50
35
30.50
|
|
3 tháng
(2025-08-15) |
0.20 | 0.67% | 118,900 | 0 | 0 |
29.50
35
30.50
|
|
6 tháng
(2025-05-19) |
0.70 | 2.37% | 296,700 | -200 | -0.0 |
27
35
30.50
|
|
12 tháng
(2024-11-18) |
9.74 | 47.61% | 417,463 | -200 | -0.0 |
20.46
35
30.50
|
|
24 tháng
(2023-11-24) |
17.07 | 129.96% | 579,448 | -201 | -0.0 |
11.46
35
30.50
|
|
36 tháng
(2022-11-29) |
21.71 | 255.66% | 795,689 | -201 | -0.0 |
8.49
35
30.50
|
|
60 tháng
(2020-12-09) |
23.75 | 368.25% | 1,620,803 | -139,815 | -3.6 |
5.98
35
30.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/11/2025 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
| 13/11/2025 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
| 12/11/2025 |
30.20
|
2,100 | 31 | 31 | 30 | 0 | 0 | 0 |
| 11/11/2025 |
30
|
300 | 30 | 30 | 30 | 0 | 0 | 0 |
| 10/11/2025 |
29.60
|
6,100 | 30 | 30 | 29.20 | 0 | 0 | 0 |
| 07/11/2025 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 06/11/2025 |
29.50
|
2,400 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 05/11/2025 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 |
| 04/11/2025 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 |
| 03/11/2025 |
30.80
|
500 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 |
| 31/10/2025 |
30.70
|
5,200 | 30.90 | 30.90 | 30.70 | 0 | 0 | 0 |
| 30/10/2025 |
30.90
|
1,800 | 31 | 31 | 30.90 | 0 | 0 | 0 |
| 29/10/2025 |
31
|
1,900 | 31 | 31 | 31 | 0 | 0 | 0 |
| 28/10/2025 |
31
|
500 | 31 | 31 | 31 | 0 | 0 | 0 |
| 27/10/2025 |
30.80
|
1,500 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 |
| 24/10/2025 |
30.90
|
4,000 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 |
| 23/10/2025 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 |
| 22/10/2025 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 |
| 21/10/2025 |
31
|
1,100 | 30.80 | 31 | 30.80 | 0 | 0 | 0 |
| 20/10/2025 |
30.80
|
2,000 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 |
| 17/10/2025 |
30.80
|
300 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 |
| 16/10/2025 |
30.70
|
2,000 | 30.80 | 30.80 | 30.70 | 0 | 0 | 0 |
| 15/10/2025 |
31
|
3,200 | 30.70 | 31 | 30.70 | 0 | 0 | 0 |
| 14/10/2025 |
30.80
|
2,100 | 31.20 | 31.20 | 30.80 | 0 | 0 | 0 |
| 13/10/2025 |
30.80
|
3,700 | 31 | 31 | 30.80 | 0 | 0 | 0 |
| 10/10/2025 |
31
|
2,400 | 31 | 31 | 31 | 0 | 0 | 0 |
| 09/10/2025 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
| 08/10/2025 |
32
|
5,500 | 40.20 | 40.20 | 32 | 0 | 0 | 0 |
| 07/10/2025 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 |
| 06/10/2025 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 |
| 03/10/2025 |
35
|
100 | 35 | 35 | 35 | 0 | 0 | 0 |
| 02/10/2025 |
30.50
|
100 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
| 01/10/2025 |
30.80
|
800 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 |
| 30/09/2025 |
30.80
|
2,600 | 30.90 | 31.50 | 30.80 | 0 | 0 | 0 |
| 29/09/2025 |
31
|
700 | 31 | 31 | 31 | 0 | 0 | 0 |
| 26/09/2025 |
31
|
10,700 | 31 | 31.50 | 31 | 0 | 0 | 0 |
| 25/09/2025 |
31
|
2,000 | 30.70 | 31 | 30.70 | 0 | 0 | 0 |
| 24/09/2025 |
30.60
|
3,000 | 30.70 | 30.90 | 30.60 | 0 | 0 | 0 |
| 23/09/2025 |
30.90
|
1,700 | 31 | 31 | 30.90 | 0 | 0 | 0 |
| 22/09/2025 |
31
|
12,900 | 30.60 | 31 | 30.60 | 0 | 0 | 0 |
| 19/09/2025 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 |
| 18/09/2025 |
30.60
|
1,400 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 |
| 17/09/2025 |
31
|
1,100 | 31 | 31 | 31 | 0 | 0 | 0 |
| 16/09/2025 |
31
|
3,300 | 31 | 31 | 31 | 0 | 0 | 0 |
| 15/09/2025 |
30.50
|
5,500 | 30.60 | 30.60 | 30.50 | 0 | 0 | 0 |
| 12/09/2025 |
31
|
300 | 31 | 31 | 31 | 0 | 0 | 0 |
| 11/09/2025 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
| 10/09/2025 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
| 09/09/2025 |
31
|
300 | 31 | 31 | 31 | 0 | 0 | 0 |
| 08/09/2025 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 |
| 05/09/2025 |
30.60
|
2,100 | 31 | 31 | 30.60 | 0 | 0 | 0 |
| 04/09/2025 |
30.50
|
100 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
| 03/09/2025 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
| 29/08/2025 |
30.50
|
2,200 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
| 28/08/2025 |
30.50
|
1,500 | 31.50 | 31.50 | 30.50 | 0 | 0 | 0 |
| 27/08/2025 |
30.60
|
3,800 | 31.50 | 32 | 30.50 | 0 | 0 | 0 |
| 26/08/2025 |
30.50
|
4,400 | 31 | 31 | 30.50 | 0 | 0 | 0 |
| 25/08/2025 |
30.50
|
1,000 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
| 22/08/2025 |
30
|
3,200 | 30.50 | 30.50 | 29.80 | 0 | 0 | 0 |
| 21/08/2025 |
30.50
|
2,500 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
| 20/08/2025 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 19/08/2025 |
30.30
|
1,900 | 30 | 30.30 | 30 | 0 | 0 | 0 |
| 18/08/2025 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 15/08/2025 |
30
|
1,100 | 30.10 | 30.10 | 30 | 0 | 0 | 0 |
| 14/08/2025 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
| 13/08/2025 |
30.50
|
17,100 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
| 12/08/2025 |
30.50
|
35,900 | 31.10 | 31.10 | 30 | 0 | 0 | 0 |
| 11/08/2025 |
31.10
|
0 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 |
| 08/08/2025 |
31.10
|
0 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 |
| 07/08/2025 |
31
|
8,200 | 31.50 | 31.50 | 31 | 0 | 0 | 0 |
| 06/08/2025 |
31
|
2,000 | 31 | 31 | 31 | 0 | 0 | 0 |
| 05/08/2025 |
29.70
|
4,900 | 29.50 | 29.70 | 29.50 | 0 | 0 | 0 |
| 04/08/2025 |
29
|
2,700 | 29 | 29 | 29 | 0 | 0 | 0 |
| 01/08/2025 |
31.50
|
500 | 31 | 31.50 | 31 | 0 | 0 | 0 |
| 31/07/2025 |
31.50
|
23,300 | 31 | 31.50 | 28.50 | 0 | 0 | 0 |
| 30/07/2025 |
31.50
|
800 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 |
| 29/07/2025 |
31.50
|
35,600 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 |
| 28/07/2025 |
31
|
2,000 | 31 | 31 | 30 | 0 | 0 | 0 |
| 25/07/2025 |
31
|
1,000 | 31 | 31 | 31 | 0 | 0 | 0 |
| 24/07/2025 |
31
|
1,300 | 30.90 | 31 | 30.90 | 0 | 0 | 0 |
| 23/07/2025 |
30.90
|
1,500 | 31 | 31 | 30.90 | 0 | 0 | 0 |
| 22/07/2025 |
31
|
800 | 31 | 31 | 31 | 0 | 0 | 0 |
| 21/07/2025 |
31
|
700 | 31 | 31 | 31 | 0 | 0 | 0 |
| 18/07/2025 |
31
|
4,500 | 31 | 31 | 31 | 0 | 0 | 0 |
| 17/07/2025 |
31.50
|
200 | 31.50 | 31.50 | 31.50 | 0 | 200 | -0.0 |
| 16/07/2025 |
31.50
|
100 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 |
| 15/07/2025 |
28
|
1,000 | 28 | 28 | 28 | 0 | 0 | 0 |
| 14/07/2025 |
31.50
|
500 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 |
| 11/07/2025 |
32
|
2,000 | 31 | 32 | 31 | 0 | 0 | 0 |
| 10/07/2025 |
32
|
100 | 32 | 32 | 32 | 0 | 0 | 0 |
| 09/07/2025 |
31
|
3,000 | 30.50 | 31 | 30.50 | 0 | 0 | 0 |
| 08/07/2025 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 07/07/2025 |
30
|
500 | 30 | 30 | 30 | 0 | 0 | 0 |
| 04/07/2025 |
29
|
1,500 | 30 | 30 | 29 | 0 | 0 | 0 |
| 03/07/2025 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
| 02/07/2025 |
30.50
|
1,000 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
| 01/07/2025 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 30/06/2025 |
30
|
3,700 | 30 | 30 | 30 | 0 | 0 | 0 |
| 27/06/2025 |
30
|
400 | 30 | 30 | 30 | 0 | 0 | 0 |
| 26/06/2025 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 25/06/2025 |
30
|
600 | 30 | 30 | 30 | 0 | 0 | 0 |