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) |
-4.20 | -22.22% | 355,200 | 0 | 0 |
13.30
18.90
14.70
|
2 tháng
(2025-05-26) |
2.60 | 21.49% | 1,266,700 | 0 | 0 |
12
19
14.70
|
3 tháng
(2025-04-28) |
2 | 15.75% | 1,489,100 | 0 | 0 |
12
19
14.70
|
6 tháng
(2025-02-03) |
-2.30 | -13.53% | 2,956,774 | 0 | 0 |
12
19
14.70
|
12 tháng
(2024-07-30) |
-2.50 | -14.53% | 4,925,403 | 0 | 0 |
12
19
14.70
|
24 tháng
(2023-08-07) |
3.02 | 25.83% | 15,620,371 | -4,000 | -0.1 |
11.59
21.68
14.70
|
36 tháng
(2022-08-10) |
2.18 | 17.38% | 22,451,440 | -600 | -0.0 |
8.50
21.68
14.70
|
60 tháng
(2020-08-20) |
12.83 | 686.45% | 70,187,793 | -23,100 | -0.3 |
1.78
38.32
14.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/07/2025 |
14.70
|
24,500 | 13.70 | 14.70 | 13.70 | 0 | 0 | 0 |
24/07/2025 |
14.70
|
15,400 | 14.40 | 14.40 | 13.70 | 0 | 0 | 0 |
23/07/2025 |
14.50
|
7,500 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
22/07/2025 |
14.20
|
5,100 | 13.90 | 14 | 13.90 | 0 | 0 | 0 |
21/07/2025 |
13.90
|
19,700 | 13.60 | 14 | 13.40 | 0 | 0 | 0 |
18/07/2025 |
14
|
29,400 | 14 | 14 | 13.50 | 0 | 0 | 0 |
17/07/2025 |
13.70
|
3,700 | 13.40 | 13.80 | 13.40 | 0 | 0 | 0 |
16/07/2025 |
13.30
|
9,100 | 13.90 | 13.90 | 13.30 | 0 | 0 | 0 |
15/07/2025 |
13.90
|
16,200 | 14.20 | 14.20 | 13.20 | 0 | 0 | 0 |
14/07/2025 |
14.20
|
28,100 | 13.40 | 13.40 | 13.20 | 0 | 0 | 0 |
11/07/2025 |
14.30
|
10,600 | 13.80 | 14.30 | 13.80 | 0 | 0 | 0 |
10/07/2025 |
14.30
|
7,900 | 14.50 | 14.50 | 13.70 | 0 | 0 | 0 |
09/07/2025 |
14.30
|
7,100 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
08/07/2025 |
15.10
|
2,500 | 13.70 | 15.30 | 13.70 | 0 | 0 | 0 |
07/07/2025 |
14.90
|
47,100 | 15.90 | 15.90 | 14.90 | 0 | 0 | 0 |
04/07/2025 |
16.50
|
8,100 | 16.50 | 16.60 | 16.50 | 0 | 0 | 0 |
03/07/2025 |
18.30
|
19,100 | 15.30 | 15.40 | 15.20 | 0 | 0 | 0 |
02/07/2025 |
16.80
|
13,200 | 15.70 | 15.70 | 14.20 | 0 | 0 | 0 |
01/07/2025 |
15.70
|
17,900 | 15.80 | 18.70 | 15.70 | 0 | 0 | 0 |
30/06/2025 |
17.40
|
35,000 | 17.10 | 17.70 | 15.40 | 0 | 0 | 0 |
27/06/2025 |
17.10
|
5,800 | 19.10 | 19.10 | 17.10 | 0 | 0 | 0 |
26/06/2025 |
18.40
|
7,800 | 17.30 | 17.30 | 17.10 | 0 | 0 | 0 |
25/06/2025 |
18.90
|
38,900 | 19.50 | 19.50 | 17.10 | 0 | 0 | 0 |
24/06/2025 |
19
|
1,100 | 19 | 19 | 19 | 0 | 0 | 0 |
23/06/2025 |
18
|
15,100 | 16.80 | 17.50 | 16 | 0 | 0 | 0 |
20/06/2025 |
17.30
|
3,800 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
19/06/2025 |
15.80
|
12,500 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
18/06/2025 |
17.50
|
9,400 | 15.90 | 16 | 15.70 | 0 | 0 | 0 |
17/06/2025 |
16.90
|
6,800 | 15.40 | 17.10 | 15.40 | 0 | 0 | 0 |
16/06/2025 |
16.20
|
39,500 | 14.20 | 15.70 | 14.20 | 0 | 0 | 0 |
13/06/2025 |
14.80
|
11,600 | 14.20 | 14.20 | 13.80 | 0 | 0 | 0 |
12/06/2025 |
14.90
|
6,000 | 15 | 15 | 14.80 | 0 | 0 | 0 |
11/06/2025 |
14.40
|
23,300 | 13.90 | 14.40 | 13.90 | 0 | 0 | 0 |
10/06/2025 |
13.90
|
8,800 | 13.90 | 13.90 | 13.80 | 0 | 0 | 0 |
09/06/2025 |
13.30
|
582,700 | 12.10 | 13.40 | 11.40 | 0 | 0 | 0 |
06/06/2025 |
12.40
|
1,500 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
05/06/2025 |
12.20
|
12,400 | 12.20 | 12.20 | 12 | 0 | 0 | 0 |
04/06/2025 |
12.20
|
96,600 | 12.10 | 12.10 | 11.90 | 0 | 0 | 0 |
03/06/2025 |
12.10
|
9,200 | 12 | 12.10 | 11.80 | 0 | 0 | 0 |
02/06/2025 |
12.20
|
1,000 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
30/05/2025 |
12.20
|
5,000 | 12 | 12 | 11.70 | 0 | 0 | 0 |
29/05/2025 |
12.40
|
37,100 | 12.20 | 12.20 | 11.90 | 0 | 0 | 0 |
28/05/2025 |
12.20
|
23,100 | 12 | 12.30 | 12 | 0 | 0 | 0 |
27/05/2025 |
12
|
1,600 | 11.50 | 12 | 11.50 | 0 | 0 | 0 |
26/05/2025 |
12.10
|
3,400 | 12.20 | 12.20 | 12 | 0 | 0 | 0 |
23/05/2025 |
12.20
|
1,100 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
22/05/2025 |
12.40
|
1,600 | 12.20 | 12.30 | 12.20 | 0 | 0 | 0 |
21/05/2025 |
12.40
|
18,100 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
20/05/2025 |
12.50
|
1,400 | 12.20 | 12.60 | 12.20 | 0 | 0 | 0 |
19/05/2025 |
12.50
|
1,300 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
16/05/2025 |
12.50
|
28,100 | 12.10 | 12.20 | 11.50 | 0 | 0 | 0 |
15/05/2025 |
12.30
|
11,700 | 12.30 | 12.30 | 12.20 | 0 | 0 | 0 |
14/05/2025 |
12.30
|
8,300 | 12.50 | 12.50 | 12.10 | 0 | 0 | 0 |
13/05/2025 |
12.60
|
55,600 | 12.60 | 12.70 | 12.50 | 0 | 0 | 0 |
12/05/2025 |
12.80
|
23,300 | 12.80 | 12.80 | 12.60 | 0 | 0 | 0 |
09/05/2025 |
12.80
|
17,700 | 12.40 | 12.90 | 12.20 | 0 | 0 | 0 |
08/05/2025 |
12.50
|
8,600 | 12.40 | 13.10 | 12.40 | 0 | 0 | 0 |
07/05/2025 |
12
|
22,500 | 12.50 | 12.50 | 12 | 0 | 0 | 0 |
06/05/2025 |
12.50
|
6,500 | 12.60 | 12.60 | 12 | 0 | 0 | 0 |
05/05/2025 |
12.60
|
1,700 | 12.10 | 12.10 | 12 | 0 | 0 | 0 |
29/04/2025 |
12.60
|
4,500 | 12.10 | 12.60 | 12.10 | 0 | 0 | 0 |
28/04/2025 |
12.70
|
10,400 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
25/04/2025 |
12.70
|
2,600 | 11.90 | 12.70 | 11.90 | 0 | 0 | 0 |
24/04/2025 |
12.30
|
196,100 | 12 | 12.30 | 11.80 | 0 | 0 | 0 |
23/04/2025 |
12.40
|
8,900 | 12.50 | 12.50 | 12.10 | 0 | 0 | 0 |
22/04/2025 |
12.60
|
13,700 | 12 | 12.60 | 11.70 | 0 | 0 | 0 |
21/04/2025 |
12.90
|
1,000 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
18/04/2025 |
13
|
55,500 | 12 | 13 | 11.80 | 0 | 0 | 0 |
17/04/2025 |
12.30
|
35,500 | 11.60 | 12.30 | 11.60 | 0 | 0 | 0 |
16/04/2025 |
12.80
|
2,100 | 12.90 | 13 | 12.80 | 0 | 0 | 0 |
15/04/2025 |
12.10
|
40,700 | 12.30 | 12.40 | 12.10 | 0 | 0 | 0 |
14/04/2025 |
13.40
|
16,000 | 13.80 | 16.10 | 13.40 | 0 | 0 | 0 |
11/04/2025 |
14.80
|
5,500 | 12.70 | 14.80 | 12.70 | 0 | 0 | 0 |
10/04/2025 |
13.90
|
90,400 | 15.40 | 16.80 | 13.90 | 0 | 0 | 0 |
09/04/2025 |
15.40
|
52,100 | 17.10 | 17.20 | 15.40 | 0 | 0 | 0 |
08/04/2025 |
17.10
|
500 | 18.10 | 18.10 | 17.10 | 0 | 0 | 0 |
04/04/2025 |
19
|
8,900 | 17.70 | 19 | 17 | 0 | 0 | 0 |
03/04/2025 |
18.50
|
50,000 | 17.50 | 18.50 | 17.50 | 0 | 0 | 0 |
02/04/2025 |
18
|
25,900 | 17.50 | 18 | 17.50 | 0 | 0 | 0 |
01/04/2025 |
17.20
|
62,000 | 17 | 17.20 | 16.90 | 0 | 0 | 0 |
31/03/2025 |
17
|
32,800 | 15.80 | 17 | 15.80 | 0 | 0 | 0 |
28/03/2025 |
15.80
|
1,200 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
27/03/2025 |
15.80
|
29,700 | 15.80 | 15.80 | 15.40 | 0 | 0 | 0 |
26/03/2025 |
15.80
|
46,800 | 15.20 | 15.80 | 15.20 | 0 | 0 | 0 |
25/03/2025 |
15.80
|
26,000 | 15.10 | 15.80 | 15.10 | 0 | 0 | 0 |
24/03/2025 |
15.50
|
25,000 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
21/03/2025 |
15.80
|
6,500 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
20/03/2025 |
15.80
|
43,100 | 15.50 | 15.80 | 15.50 | 0 | 0 | 0 |
19/03/2025 |
16
|
190,100 | 15.20 | 16 | 15.10 | 0 | 0 | 0 |
18/03/2025 |
15.30
|
22,900 | 15.30 | 15.30 | 15.20 | 0 | 0 | 0 |
17/03/2025 |
15.30
|
23,000 | 15.40 | 15.40 | 15 | 0 | 0 | 0 |
14/03/2025 |
15.40
|
27,000 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
13/03/2025 |
15.40
|
1,300 | 15.50 | 15.50 | 15.40 | 0 | 0 | 0 |
12/03/2025 |
15.50
|
52,400 | 15.60 | 15.80 | 15.50 | 0 | 0 | 0 |
11/03/2025 |
15.70
|
48,200 | 15.90 | 15.90 | 15 | 0 | 0 | 0 |
10/03/2025 |
15.60
|
111,600 | 16.30 | 16.40 | 15 | 0 | 0 | 0 |
07/03/2025 |
16.30
|
2,600 | 16.30 | 16.30 | 15.80 | 0 | 0 | 0 |
06/03/2025 |
16.40
|
1,900 | 15.70 | 16.40 | 15.70 | 0 | 0 | 0 |
05/03/2025 |
16.20
|
1,000 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
04/03/2025 |
16.30
|
1,600 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |