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) |
-0.20 | -1.23% | 641,800 | 800 | 0.0 |
15.30
16.70
15.30
|
2 tháng
(2025-05-26) |
-0.30 | -1.83% | 790,700 | 1,300 | 0.0 |
15.30
16.80
15.30
|
3 tháng
(2025-04-28) |
-0.90 | -5.29% | 1,082,500 | 1,300 | 0.0 |
15.30
18.50
15.30
|
6 tháng
(2025-02-03) |
-1.10 | -6.40% | 1,518,200 | 3,100 | 0.0 |
15.30
19.10
15.30
|
12 tháng
(2024-07-30) |
-0.30 | -1.85% | 2,654,431 | 60,700 | 1.0 |
14.40
19.10
15.30
|
24 tháng
(2023-08-07) |
4.49 | 38.61% | 5,230,570 | 539,700 | 7.8 |
10.46
19.10
15.30
|
36 tháng
(2022-08-10) |
5.92 | 58.14% | 6,251,273 | 848,800 | 11.7 |
8.71
19.10
15.30
|
60 tháng
(2020-08-20) |
7.67 | 91.03% | 7,413,077 | 914,200 | 12.5 |
8.04
19.10
15.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/07/2025 |
15.30
|
27,700 | 16 | 16 | 15.10 | 0 | 0 | 0 |
24/07/2025 |
16.10
|
19,200 | 16.10 | 16.10 | 16 | 800 | 0 | 0.0 |
23/07/2025 |
16.10
|
11,500 | 16.10 | 16.10 | 16 | 0 | 0 | 0 |
22/07/2025 |
16
|
25,100 | 16.10 | 16.10 | 16 | 0 | 0 | 0 |
21/07/2025 |
16.10
|
40,500 | 16.10 | 16.10 | 16 | 0 | 0 | 0 |
18/07/2025 |
16
|
16,200 | 16 | 16.20 | 16 | 0 | 0 | 0 |
17/07/2025 |
16.10
|
8,600 | 16 | 16.10 | 16 | 0 | 0 | 0 |
16/07/2025 |
16
|
42,500 | 16 | 16.10 | 15.90 | 0 | 0 | 0 |
15/07/2025 |
16
|
86,600 | 16 | 16.20 | 15.80 | 0 | 0 | 0 |
14/07/2025 |
16.10
|
90,400 | 16.20 | 16.20 | 15.90 | 0 | 0 | 0 |
11/07/2025 |
16.20
|
85,300 | 16.10 | 16.20 | 15.90 | 0 | 0 | 0 |
10/07/2025 |
16.10
|
22,000 | 16.30 | 16.30 | 16.10 | 0 | 0 | 0 |
09/07/2025 |
16.20
|
70,600 | 16.30 | 16.30 | 16.10 | 0 | 0 | 0 |
08/07/2025 |
16.20
|
37,300 | 16.60 | 16.80 | 16.20 | 0 | 0 | 0 |
07/07/2025 |
16.70
|
2,800 | 16.40 | 16.70 | 16.30 | 0 | 0 | 0 |
04/07/2025 |
16.40
|
4,100 | 16.10 | 16.40 | 16.10 | 0 | 0 | 0 |
03/07/2025 |
16.40
|
100 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
02/07/2025 |
16.30
|
100 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
01/07/2025 |
16.20
|
9,100 | 16.20 | 16.20 | 15.70 | 0 | 0 | 0 |
30/06/2025 |
16.30
|
9,600 | 16.50 | 16.50 | 16.10 | 0 | 0 | 0 |
27/06/2025 |
16.10
|
26,500 | 16.10 | 16.20 | 16 | 0 | 0 | 0 |
26/06/2025 |
16.10
|
31,600 | 16 | 16.30 | 13.90 | 0 | 0 | 0 |
25/06/2025 |
16.30
|
2,100 | 17 | 17 | 16.20 | 0 | 0 | 0 |
24/06/2025 |
16.30
|
19,200 | 16.20 | 16.40 | 16.20 | 0 | 0 | 0 |
23/06/2025 |
16.40
|
100 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
20/06/2025 |
16.40
|
200 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
19/06/2025 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
18/06/2025 |
16.30
|
12,700 | 16.50 | 16.50 | 16.20 | 0 | 0 | 0 |
17/06/2025 |
16.40
|
200 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
16/06/2025 |
16.20
|
3,000 | 16.20 | 16.20 | 16.10 | 0 | 0 | 0 |
13/06/2025 |
16.40
|
700 | 16.10 | 16.60 | 16.10 | 0 | 0 | 0 |
12/06/2025 |
16.80
|
1,200 | 16.20 | 16.80 | 16.20 | 0 | 0 | 0 |
11/06/2025 |
16.30
|
1,700 | 16.10 | 16.30 | 16.10 | 0 | 0 | 0 |
10/06/2025 |
16.30
|
33,000 | 16.20 | 16.30 | 16.20 | 500 | 0 | 0 |
09/06/2025 |
16.30
|
4,800 | 16.40 | 16.40 | 16.30 | 0 | 0 | 0 |
06/06/2025 |
16.30
|
17,700 | 16.30 | 16.40 | 16.30 | 0 | 0 | 0 |
05/06/2025 |
16.40
|
2,700 | 16.50 | 16.50 | 16.40 | 0 | 0 | 0 |
04/06/2025 |
16.40
|
2,800 | 16.50 | 16.50 | 16.30 | 0 | 0 | 0 |
03/06/2025 |
16.50
|
1,700 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
02/06/2025 |
16.30
|
6,700 | 16.30 | 16.40 | 15.30 | 0 | 0 | 0 |
30/05/2025 |
16.40
|
7,200 | 16.30 | 16.40 | 16.20 | 0 | 0 | 0 |
29/05/2025 |
16.40
|
1,300 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
28/05/2025 |
16.50
|
7,000 | 16.90 | 16.90 | 16.40 | 0 | 0 | 0 |
27/05/2025 |
16.50
|
4,300 | 16.90 | 16.90 | 16.40 | 0 | 0 | 0 |
26/05/2025 |
16.40
|
20,700 | 16.30 | 16.60 | 16.20 | 0 | 0 | 0 |
23/05/2025 |
16.60
|
9,600 | 16.30 | 16.70 | 16.30 | 0 | 0 | 0 |
22/05/2025 |
16.90
|
3,000 | 16.90 | 16.90 | 16.30 | 0 | 0 | 0 |
21/05/2025 |
16.70
|
13,000 | 16.80 | 17.30 | 16.40 | 0 | 0 | 0 |
20/05/2025 |
17
|
209,500 | 16.70 | 17.10 | 16.70 | 0 | 0 | 0 |
19/05/2025 |
16.70
|
7,200 | 17.50 | 17.50 | 16.70 | 0 | 0 | 0 |
16/05/2025 |
17.10
|
1,000 | 16.80 | 17.10 | 16.80 | 0 | 0 | 0 |
15/05/2025 |
17
|
2,200 | 17.30 | 17.30 | 16.90 | 0 | 0 | 0 |
14/05/2025 |
17.10
|
12,800 | 16.70 | 17.20 | 16.70 | 0 | 0 | 0 |
13/05/2025 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
12/05/2025 |
17
|
7,700 | 17.90 | 17.90 | 17 | 0 | 0 | 0 |
09/05/2025 |
17.10
|
2,500 | 17.20 | 17.20 | 17.10 | 0 | 0 | 0 |
08/05/2025 |
17.10
|
800 | 17.20 | 17.30 | 17.10 | 0 | 0 | 0 |
07/05/2025 |
17.30
|
2,600 | 18.50 | 18.50 | 17.30 | 0 | 0 | 0 |
06/05/2025 |
17.30
|
7,200 | 17.40 | 17.40 | 17.20 | 0 | 0 | 0 |
05/05/2025 |
17
|
6,800 | 18 | 18.90 | 16.50 | 0 | 0 | 0 |
29/04/2025 |
17
|
5,800 | 17.50 | 17.50 | 17 | 0 | 0 | 0 |
28/04/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
25/04/2025 |
17
|
3,600 | 17.10 | 17.10 | 17 | 0 | 0 | 0 |
24/04/2025 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
23/04/2025 |
17.20
|
5,400 | 17.30 | 17.30 | 17.20 | 0 | 0 | 0 |
22/04/2025 |
16.50
|
2,500 | 16.60 | 16.60 | 16.50 | 0 | 0 | 0 |
21/04/2025 |
17
|
900 | 17.50 | 17.50 | 17 | 0 | 0 | 0 |
18/04/2025 |
17
|
1,600 | 17 | 17 | 17 | 0 | 0 | 0 |
17/04/2025 |
16.90
|
1,100 | 17.40 | 17.40 | 16.90 | 0 | 0 | 0 |
16/04/2025 |
17.50
|
2,500 | 17.50 | 17.50 | 16.80 | 0 | 0 | 0 |
15/04/2025 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
14/04/2025 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
11/04/2025 |
17.50
|
31,400 | 17.30 | 17.90 | 16.50 | 0 | 0 | 0 |
10/04/2025 |
17.10
|
5,400 | 17 | 17.70 | 16.90 | 0 | 0 | 0 |
09/04/2025 |
16.20
|
1,100 | 16 | 16.80 | 16 | 0 | 0 | 0 |
08/04/2025 |
15.70
|
18,100 | 16.60 | 16.60 | 15.70 | 0 | 0 | 0 |
04/04/2025 |
16.80
|
6,200 | 16.50 | 16.80 | 16.20 | 0 | 0 | 0 |
03/04/2025 |
16.50
|
11,800 | 17.30 | 17.30 | 16.20 | 0 | 0 | 0 |
02/04/2025 |
17.60
|
600 | 17.50 | 17.60 | 17.50 | 0 | 0 | 0 |
01/04/2025 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
31/03/2025 |
17.40
|
1,400 | 17.30 | 17.40 | 17.30 | 0 | 0 | 0 |
28/03/2025 |
17.30
|
600 | 17.60 | 17.60 | 17.20 | 0 | 0 | 0 |
27/03/2025 |
17.30
|
2,200 | 17.40 | 17.40 | 17.30 | 0 | 0 | 0 |
26/03/2025 |
17.40
|
1,800 | 17.40 | 17.60 | 17.40 | 0 | 0 | 0 |
25/03/2025 |
17.40
|
5,200 | 17.60 | 17.60 | 17.40 | 0 | 0 | 0 |
24/03/2025 |
17.60
|
700 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
21/03/2025 |
17.50
|
3,800 | 17.30 | 17.60 | 17.30 | 0 | 0 | 0 |
20/03/2025 |
17.30
|
6,300 | 17.90 | 17.90 | 17.20 | 0 | 0 | 0 |
19/03/2025 |
17.30
|
8,400 | 17.60 | 17.60 | 17.30 | 0 | 0 | 0 |
18/03/2025 |
17.60
|
5,600 | 17.30 | 17.60 | 17.20 | 0 | 0 | 0 |
17/03/2025 |
17.70
|
1,400 | 17.50 | 17.80 | 17.50 | 0 | 0 | 0 |
14/03/2025 |
17.50
|
2,900 | 17.50 | 18.40 | 17.40 | 0 | 0 | 0 |
13/03/2025 |
17.20
|
48,700 | 19 | 19 | 17.10 | 0 | 0 | 0 |
12/03/2025 |
17.50
|
105,500 | 20 | 20 | 17.50 | 0 | 0 | 0 |
11/03/2025 |
19.10
|
13,300 | 19.20 | 19.20 | 18.50 | 0 | 0 | 0 |
10/03/2025 |
19
|
12,200 | 18.60 | 19 | 18.60 | 0 | 0 | 0 |
07/03/2025 |
18.70
|
1,500 | 17.60 | 18.70 | 17.60 | 0 | 0 | 0 |
06/03/2025 |
18.60
|
1,700 | 18.80 | 18.80 | 18 | 0 | 0 | 0 |
05/03/2025 |
18.70
|
9,600 | 18.50 | 18.70 | 18.40 | 0 | 0 | 0 |
04/03/2025 |
18.40
|
32,400 | 18.90 | 18.90 | 18.40 | 0 | 0 | 0 |