| 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) |
13.40 | 87.01% | 57,200 | 0 | 0 |
15.40
35
30.50
|
|
2 tháng
(2025-05-26) |
13.90 | 93.29% | 66,000 | 0 | 0 |
14.60
35
30.50
|
|
3 tháng
(2025-04-28) |
14.30 | 98.62% | 81,100 | 0 | 0 |
14
35
30.50
|
|
6 tháng
(2025-02-03) |
14.40 | 100% | 125,100 | -100 | -0.0 |
13.90
35
30.50
|
|
12 tháng
(2024-07-30) |
10.80 | 60% | 308,908 | -26,200 | -0.5 |
13.90
35
30.50
|
|
24 tháng
(2023-08-07) |
21.45 | 292.07% | 801,535 | -10,900 | -0.4 |
6.45
35
30.50
|
|
36 tháng
(2022-08-10) |
20.31 | 239.24% | 1,008,863 | 0 | -0.3 |
5.37
35
30.50
|
|
60 tháng
(2020-08-20) |
18.47 | 178.76% | 1,554,789 | -1,900 | -0.3 |
5.37
35
30.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
30.50
|
8,500 | 35 | 35 | 30.50 | 0 | 0 | 0 |
| 24/07/2025 |
28.80
|
900 | 33 | 33.10 | 28.80 | 0 | 0 | 0 |
| 23/07/2025 |
35
|
11,000 | 30 | 35.40 | 30 | 0 | 0 | 0 |
| 22/07/2025 |
32.50
|
2,200 | 28 | 32.50 | 28 | 0 | 0 | 0 |
| 21/07/2025 |
28.60
|
11,000 | 24.90 | 28.60 | 24.90 | 0 | 0 | 0 |
| 18/07/2025 |
24.90
|
2,200 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 17/07/2025 |
21.90
|
8,300 | 19 | 21.90 | 19 | 0 | 0 | 0 |
| 16/07/2025 |
19.20
|
5,900 | 19 | 19.20 | 18.60 | 0 | 0 | 0 |
| 15/07/2025 |
19.50
|
10,000 | 17.10 | 19.60 | 17.10 | 0 | 0 | 0 |
| 14/07/2025 |
17.20
|
2,000 | 16.70 | 17.20 | 16.70 | 0 | 0 | 0 |
| 11/07/2025 |
17
|
1,000 | 16.50 | 17 | 16.50 | 0 | 0 | 0 |
| 10/07/2025 |
16.40
|
1,100 | 16.20 | 16.40 | 16.20 | 0 | 0 | 0 |
| 09/07/2025 |
16.20
|
200 | 16.30 | 16.30 | 16.20 | 0 | 0 | 0 |
| 08/07/2025 |
16
|
200 | 16.10 | 16.10 | 16 | 0 | 0 | 0 |
| 07/07/2025 |
15.90
|
200 | 15.80 | 15.90 | 15.80 | 0 | 0 | 0 |
| 04/07/2025 |
15.80
|
600 | 15.50 | 15.80 | 15.50 | 0 | 0 | 0 |
| 03/07/2025 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 02/07/2025 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 01/07/2025 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 30/06/2025 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 27/06/2025 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 26/06/2025 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 25/06/2025 |
15.40
|
200 | 15.30 | 15.40 | 15.30 | 0 | 0 | 0 |
| 24/06/2025 |
14.80
|
400 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 23/06/2025 |
15
|
300 | 15.40 | 15.40 | 15 | 0 | 0 | 0 |
| 20/06/2025 |
15.40
|
200 | 14.50 | 15.40 | 14.50 | 0 | 0 | 0 |
| 19/06/2025 |
15.30
|
1,000 | 14.50 | 15.30 | 14.50 | 0 | 0 | 0 |
| 18/06/2025 |
15.30
|
300 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 17/06/2025 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 16/06/2025 |
15.40
|
800 | 15.50 | 15.50 | 15 | 0 | 0 | 0 |
| 13/06/2025 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 12/06/2025 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 11/06/2025 |
15.80
|
1,300 | 15.30 | 15.80 | 15.20 | 0 | 0 | 0 |
| 10/06/2025 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 09/06/2025 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 06/06/2025 |
15.30
|
1,000 | 15.20 | 15.30 | 15.20 | 0 | 0 | 0 |
| 05/06/2025 |
15.20
|
100 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 04/06/2025 |
15.10
|
100 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 03/06/2025 |
15
|
2,100 | 15 | 15 | 14.80 | 0 | 0 | 0 |
| 02/06/2025 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 30/05/2025 |
14.60
|
400 | 14.40 | 14.60 | 14.40 | 0 | 0 | 0 |
| 29/05/2025 |
14.90
|
200 | 14.10 | 14.90 | 14.10 | 0 | 0 | 0 |
| 28/05/2025 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 27/05/2025 |
15.20
|
100 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 26/05/2025 |
14.90
|
200 | 15 | 15 | 14.90 | 0 | 0 | 0 |
| 23/05/2025 |
14.10
|
500 | 14.80 | 14.80 | 14.10 | 0 | 0 | 0 |
| 22/05/2025 |
14.50
|
800 | 14.90 | 15 | 14.50 | 0 | 0 | 0 |
| 21/05/2025 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 20/05/2025 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 19/05/2025 |
14.70
|
100 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 16/05/2025 |
14.30
|
4,600 | 15 | 15 | 14 | 0 | 0 | 0 |
| 15/05/2025 |
14.30
|
4,100 | 15 | 15 | 14.30 | 0 | 0 | 0 |
| 14/05/2025 |
15
|
500 | 14.50 | 15 | 14.50 | 0 | 0 | 0 |
| 13/05/2025 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 12/05/2025 |
14.60
|
100 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 09/05/2025 |
14.90
|
800 | 14.10 | 14.90 | 14.10 | 0 | 0 | 0 |
| 08/05/2025 |
14
|
1,200 | 14.90 | 14.90 | 14 | 0 | 0 | 0 |
| 07/05/2025 |
14.40
|
600 | 14.40 | 14.40 | 13.50 | 0 | 0 | 0 |
| 06/05/2025 |
14.40
|
400 | 14.40 | 14.40 | 14 | 0 | 0 | 0 |
| 05/05/2025 |
14.50
|
1,000 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 29/04/2025 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 28/04/2025 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 25/04/2025 |
14.90
|
900 | 14 | 14.90 | 14 | 0 | 0 | 0 |
| 24/04/2025 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 23/04/2025 |
14
|
5,000 | 14 | 14 | 14 | 0 | 0 | 0 |
| 22/04/2025 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 21/04/2025 |
14.50
|
1,400 | 14 | 14.50 | 13.50 | 0 | 0 | 0 |
| 18/04/2025 |
14
|
200 | 14 | 14 | 14 | 0 | 0 | 0 |
| 17/04/2025 |
15.30
|
400 | 14 | 15.30 | 14 | 0 | 0 | 0 |
| 16/04/2025 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 15/04/2025 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 14/04/2025 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 11/04/2025 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 10/04/2025 |
14.10
|
800 | 14.50 | 14.50 | 14.10 | 0 | 0 | 0 |
| 09/04/2025 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 |
| 08/04/2025 |
14.10
|
200 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 04/04/2025 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 03/04/2025 |
14
|
3,100 | 14.20 | 14.20 | 14 | 0 | 0 | 0 |
| 02/04/2025 |
15.10
|
700 | 16 | 16 | 15.10 | 0 | 0 | 0 |
| 01/04/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 31/03/2025 |
15.50
|
300 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 28/03/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 27/03/2025 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 26/03/2025 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 25/03/2025 |
13.90
|
2,500 | 13.80 | 13.90 | 13.60 | 0 | 0 | 0 |
| 24/03/2025 |
14
|
14,900 | 15.50 | 15.50 | 14 | 0 | 0 | 0 |
| 21/03/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 20/03/2025 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 19/03/2025 |
15.40
|
200 | 16 | 16 | 15.40 | 0 | 0 | 0 |
| 18/03/2025 |
15.30
|
600 | 15.10 | 15.30 | 15.10 | 0 | 0 | 0 |
| 17/03/2025 |
15.50
|
200 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 14/03/2025 |
15.60
|
900 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 13/03/2025 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 12/03/2025 |
15.60
|
400 | 15.90 | 15.90 | 15.50 | 0 | 0 | 0 |
| 11/03/2025 |
16
|
700 | 16 | 16 | 16 | 0 | 0 | 0 |
| 10/03/2025 |
16.30
|
400 | 16.40 | 16.40 | 16.30 | 0 | 0 | 0 |
| 07/03/2025 |
14.50
|
3,100 | 14.20 | 14.50 | 14.20 | 0 | 0 | 0 |
| 06/03/2025 |
14.50
|
200 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 05/03/2025 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 04/03/2025 |
14.10
|
300 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |