| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-16) |
-1.60 | -10.06% | 17,000 | 0 | 0 |
14
15.90
14.30
|
|
2 tháng
(2025-03-17) |
-1.20 | -7.74% | 41,000 | 0 | 0 |
13.90
15.90
14.30
|
|
3 tháng
(2025-02-17) |
-1.80 | -11.18% | 51,200 | -100 | -0.0 |
13.90
17
14.30
|
|
6 tháng
(2024-11-18) |
-1.90 | -11.73% | 56,924 | -100 | -0.0 |
13.90
18
14.30
|
|
12 tháng
(2024-05-21) |
6.16 | 75.68% | 592,330 | -27,700 | -0.5 |
7.74
18.80
14.30
|
|
24 tháng
(2023-05-29) |
7.27 | 103.53% | 845,263 | -1,300 | -0.3 |
6.25
18.80
14.30
|
|
36 tháng
(2022-06-01) |
5.56 | 63.64% | 961,111 | -1,900 | -0.3 |
5.37
18.80
14.30
|
|
60 tháng
(2020-06-11) |
2.67 | 23.01% | 1,490,989 | -1,900 | -0.3 |
5.37
18.80
14.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 03/03/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 28/02/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 27/02/2025 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 26/02/2025 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 |
| 25/02/2025 |
16
|
200 | 16.30 | 16.30 | 16 | 0 | 0 | 0 |
| 24/02/2025 |
16
|
200 | 16.60 | 16.60 | 16 | 0 | 0 | 0 |
| 21/02/2025 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 20/02/2025 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 100 | -0.0 |
| 19/02/2025 |
15.40
|
3,000 | 14.50 | 15.40 | 14.30 | 0 | 0 | 0 |
| 18/02/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 17/02/2025 |
16.10
|
300 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 14/02/2025 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 |
| 13/02/2025 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 12/02/2025 |
14.10
|
400 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 11/02/2025 |
14.10
|
100 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 10/02/2025 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 |
| 07/02/2025 |
14
|
1,000 | 14 | 14 | 14 | 0 | 0 | 0 |
| 06/02/2025 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 05/02/2025 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 04/02/2025 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 03/02/2025 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 24/01/2025 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 23/01/2025 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 22/01/2025 |
14.40
|
300 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 21/01/2025 |
14
|
500 | 14 | 14 | 14 | 0 | 0 | 0 |
| 20/01/2025 |
14
|
200 | 14 | 14 | 14 | 0 | 0 | 0 |
| 17/01/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 16/01/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 15/01/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 14/01/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 13/01/2025 |
16
|
1,200 | 16 | 16 | 16 | 0 | 0 | 0 |
| 10/01/2025 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 09/01/2025 |
17.30
|
200 | 15.50 | 17.30 | 15.50 | 0 | 0 | 0 |
| 08/01/2025 |
17.30
|
301 | 15.60 | 17.30 | 15.60 | 0 | 0 | 0 |
| 07/01/2025 |
15.20
|
26 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 06/01/2025 |
15.20
|
203 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 03/01/2025 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 02/01/2025 |
17.80
|
5 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 31/12/2024 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 30/12/2024 |
17.50
|
200 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 27/12/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 26/12/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 25/12/2024 |
17.70
|
3 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 24/12/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 23/12/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 20/12/2024 |
17.70
|
100 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 19/12/2024 |
17.70
|
100 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 18/12/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 17/12/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 16/12/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |