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 | 1.56% | 260,900 | 2,500 | 0.0 |
12.60
13.30
12.90
|
2 tháng
(2025-05-26) |
0.70 | 5.69% | 470,400 | 6,900 | 0.1 |
12.30
13.30
12.90
|
3 tháng
(2025-04-28) |
0.60 | 4.84% | 560,800 | 7,500 | 0.1 |
12
13.30
12.90
|
6 tháng
(2025-02-03) |
0.50 | 4% | 923,005 | 27,300 | 0.3 |
11.30
13.30
12.90
|
12 tháng
(2024-07-30) |
-0.27 | -2.01% | 1,848,511 | 50,400 | 0.6 |
11.30
13.55
12.90
|
24 tháng
(2023-08-07) |
2.29 | 21.38% | 4,537,176 | 59,300 | 0.7 |
10.18
14.95
12.90
|
36 tháng
(2022-08-10) |
0.14 | 1.08% | 14,528,141 | 60,500 | 0.7 |
8.79
25.17
12.90
|
60 tháng
(2020-08-20) |
8.06 | 162.90% | 27,325,081 | 22,154 | -0.9 |
4.94
39.84
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/07/2025 |
12.90
|
10,300 | 13.10 | 13.10 | 12.90 | 0 | 0 | 0 |
24/07/2025 |
13
|
40,400 | 13.40 | 13.40 | 12.80 | 0 | 0 | 0 |
23/07/2025 |
13.20
|
11,100 | 13.10 | 13.20 | 12.80 | 0 | 0 | 0 |
22/07/2025 |
13.10
|
13,400 | 13 | 13.20 | 12.90 | 0 | 0 | 0 |
21/07/2025 |
13.30
|
200 | 13.50 | 13.50 | 13.30 | 0 | 0 | 0 |
18/07/2025 |
13.30
|
7,800 | 13.20 | 13.40 | 12.80 | 0 | 0 | 0 |
17/07/2025 |
13.20
|
18,900 | 13.20 | 13.30 | 12.60 | 0 | 0 | 0 |
16/07/2025 |
13.20
|
10,000 | 13 | 13.70 | 13 | 0 | 0 | 0 |
15/07/2025 |
13
|
12,800 | 13.20 | 14.20 | 12.90 | 0 | 0 | 0 |
14/07/2025 |
13
|
3,700 | 13 | 13 | 12.90 | 0 | 0 | 0 |
11/07/2025 |
13
|
11,200 | 13 | 13.20 | 12.90 | 0 | 0 | 0 |
10/07/2025 |
13.10
|
28,600 | 12.90 | 13.10 | 12.90 | 0 | 0 | 0 |
09/07/2025 |
13
|
14,800 | 13 | 13 | 12.60 | 0 | 0 | 0 |
08/07/2025 |
13
|
16,200 | 12.90 | 13 | 12.50 | 0 | 0 | 0 |
07/07/2025 |
12.90
|
5,300 | 13 | 13 | 12.70 | 0 | 0 | 0 |
04/07/2025 |
13
|
7,200 | 12.90 | 13 | 12.80 | 0 | 0 | 0 |
03/07/2025 |
13
|
6,100 | 12.90 | 13.10 | 12.90 | 2,500 | 0 | 0.0 |
02/07/2025 |
13
|
13,700 | 12.80 | 13 | 12.80 | 0 | 0 | 0 |
01/07/2025 |
12.70
|
5,200 | 12.80 | 12.80 | 12.60 | 0 | 0 | 0 |
30/06/2025 |
12.70
|
3,200 | 12.90 | 12.90 | 12.60 | 0 | 0 | 0 |
27/06/2025 |
12.60
|
8,600 | 12.70 | 12.90 | 12.60 | 0 | 0 | 0 |
26/06/2025 |
12.80
|
9,000 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
25/06/2025 |
12.80
|
13,500 | 12.90 | 12.90 | 12.60 | 0 | 0 | 0 |
24/06/2025 |
12.90
|
12,300 | 12.80 | 13.10 | 12.80 | 0 | 0 | 0 |
23/06/2025 |
13.10
|
44,200 | 12.60 | 13.20 | 12.60 | 0 | 0 | 0 |
20/06/2025 |
12.50
|
1,100 | 12.60 | 12.60 | 12.50 | 0 | 0 | 0 |
19/06/2025 |
12.50
|
10,000 | 12.50 | 12.50 | 12.40 | 0 | 0 | 0 |
18/06/2025 |
12.60
|
9,500 | 12.50 | 12.60 | 12.50 | 0 | 0 | 0 |
17/06/2025 |
12.60
|
2,800 | 12.40 | 12.60 | 12.40 | 0 | 0 | 0 |
16/06/2025 |
12.60
|
26,600 | 12.50 | 12.60 | 12.40 | 0 | 0 | 0 |
13/06/2025 |
12.50
|
1,900 | 12.20 | 12.50 | 12.20 | 0 | 0 | 0 |
12/06/2025 |
12.50
|
2,600 | 12.40 | 12.50 | 12.40 | 0 | 0 | 0 |
11/06/2025 |
12.40
|
3,000 | 12.40 | 12.40 | 12.30 | 1,000 | 0 | 0.0 |
10/06/2025 |
12.40
|
6,700 | 12.40 | 12.50 | 12.40 | 1,800 | 0 | 0.0 |
09/06/2025 |
12.40
|
17,100 | 12.50 | 12.60 | 12.40 | 0 | 0 | 0 |
06/06/2025 |
12.60
|
5,800 | 12.50 | 12.60 | 12.40 | 0 | 0 | 0 |
05/06/2025 |
12.60
|
100 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
04/06/2025 |
12.50
|
10,600 | 12.50 | 12.60 | 12.40 | 0 | 0 | 0 |
03/06/2025 |
12.50
|
5,200 | 12.40 | 12.60 | 12.40 | 300 | 0 | 0.0 |
02/06/2025 |
12.50
|
3,200 | 12.30 | 12.50 | 12.30 | 0 | 0 | 0 |
30/05/2025 |
12.50
|
9,000 | 12.40 | 12.50 | 12.30 | 0 | 0 | 0 |
29/05/2025 |
12.60
|
13,400 | 12.30 | 12.60 | 12.30 | 0 | 0 | 0 |
28/05/2025 |
12.40
|
5,300 | 12.40 | 12.40 | 12.30 | 1,000 | 0 | 0.0 |
27/05/2025 |
12.40
|
18,100 | 12.40 | 12.50 | 12.20 | 300 | 0 | 0.0 |
26/05/2025 |
12.30
|
1,000 | 12.20 | 12.40 | 12.20 | 0 | 0 | 0 |
23/05/2025 |
12.30
|
4,300 | 12.10 | 12.30 | 12 | 0 | 0 | 0 |
22/05/2025 |
12
|
8,200 | 12 | 12.30 | 12 | 0 | 0 | 0 |
21/05/2025 |
12.30
|
1,100 | 12.20 | 12.30 | 12.20 | 0 | 0 | 0 |
20/05/2025 |
12.30
|
1,100 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
19/05/2025 |
12.30
|
2,100 | 12 | 12.30 | 12 | 0 | 0 | 0 |
16/05/2025 |
12.30
|
3,200 | 12.10 | 12.30 | 12.10 | 0 | 0 | 0 |
15/05/2025 |
12.30
|
2,500 | 12.10 | 12.30 | 12.10 | 500 | 0 | 0 |
14/05/2025 |
12.30
|
4,500 | 12.20 | 12.40 | 12.20 | 0 | 0 | 0 |
13/05/2025 |
12.30
|
14,400 | 12.30 | 12.30 | 12.20 | 0 | 0 | 0 |
12/05/2025 |
12.40
|
1,000 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
09/05/2025 |
12.40
|
2,900 | 12.20 | 12.40 | 12 | 0 | 0 | 0 |
08/05/2025 |
12.20
|
6,100 | 12.40 | 12.40 | 12.10 | 100 | 0 | 0 |
07/05/2025 |
12.40
|
5,600 | 12.30 | 12.40 | 12.30 | 0 | 0 | 0 |
06/05/2025 |
12.30
|
9,300 | 12.40 | 12.40 | 12.20 | 0 | 0 | 0 |
05/05/2025 |
12.50
|
5,300 | 12.30 | 12.50 | 12.20 | 0 | 0 | 0 |
29/04/2025 |
12.50
|
11,700 | 12.40 | 12.50 | 12.20 | 0 | 0 | 0 |
28/04/2025 |
12.40
|
7,100 | 12.20 | 12.70 | 12.10 | 0 | 0 | 0 |
25/04/2025 |
12.50
|
5,200 | 12 | 12.50 | 12 | 0 | 0 | 0 |
24/04/2025 |
12.30
|
10,700 | 12.10 | 12.30 | 12 | 0 | 0 | 0 |
23/04/2025 |
12.10
|
15,800 | 12.60 | 12.60 | 11.60 | 0 | 0 | 0 |
22/04/2025 |
12
|
7,600 | 12.30 | 12.30 | 11.90 | 0 | 0 | 0 |
21/04/2025 |
12.10
|
16,400 | 12.20 | 12.20 | 12 | 400 | 0 | 0.0 |
18/04/2025 |
12
|
1,600 | 12.30 | 12.30 | 12 | 0 | 0 | 0 |
17/04/2025 |
12
|
1,200 | 11.90 | 12 | 11.90 | 0 | 0 | 0 |
16/04/2025 |
11.90
|
2,200 | 12.30 | 12.30 | 11.90 | 0 | 0 | 0 |
15/04/2025 |
12
|
4,800 | 12.40 | 12.50 | 11.60 | 0 | 0 | 0 |
14/04/2025 |
12.40
|
1,200 | 12.30 | 12.40 | 12.30 | 0 | 0 | 0 |
11/04/2025 |
12.30
|
700 | 11.90 | 12.30 | 11.90 | 0 | 0 | 0 |
10/04/2025 |
12.30
|
19,700 | 11.30 | 12.40 | 11.30 | 2,500 | 0 | 0.0 |
09/04/2025 |
11.30
|
1,000 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
08/04/2025 |
11.30
|
31,400 | 11.30 | 11.30 | 11 | 0 | 0 | 0 |
04/04/2025 |
12.20
|
13,100 | 11.50 | 12.20 | 11 | 0 | 0 | 0 |
03/04/2025 |
11.50
|
18,700 | 12 | 12.10 | 11.50 | 0 | 0 | 0 |
02/04/2025 |
12.60
|
3,600 | 12.60 | 12.60 | 12.50 | 0 | 0 | 0 |
01/04/2025 |
12.60
|
3,200 | 12.70 | 12.70 | 12.60 | 0 | 0 | 0 |
31/03/2025 |
12.70
|
1,100 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
28/03/2025 |
12.80
|
200 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
27/03/2025 |
12.80
|
700 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
26/03/2025 |
12.90
|
400 | 12.80 | 12.90 | 12.80 | 0 | 0 | 0 |
25/03/2025 |
12.80
|
6,000 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
24/03/2025 |
12.80
|
6,800 | 12.60 | 12.90 | 12.50 | 0 | 0 | 0 |
21/03/2025 |
12.90
|
3,200 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
20/03/2025 |
12.90
|
10,200 | 13 | 13 | 12.90 | 0 | 0 | 0 |
19/03/2025 |
12.70
|
3,200 | 12.80 | 12.80 | 12.70 | 0 | 0 | 0 |
18/03/2025 |
12.80
|
2,000 | 13 | 13 | 12.80 | 0 | 0 | 0 |
17/03/2025 |
12.90
|
2,100 | 12.90 | 12.90 | 12.70 | 0 | 0 | 0 |
14/03/2025 |
12.80
|
6,100 | 12.70 | 12.80 | 12.60 | 0 | 0 | 0 |
13/03/2025 |
12.80
|
9,600 | 12.90 | 12.90 | 12.70 | 0 | 0 | 0 |
12/03/2025 |
12.90
|
4,000 | 12.80 | 12.90 | 12.80 | 0 | 0 | 0 |
11/03/2025 |
12.80
|
4,000 | 12.60 | 13 | 12.60 | 0 | 0 | 0 |
10/03/2025 |
12.90
|
5,300 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
07/03/2025 |
12.90
|
2,900 | 13 | 13 | 12.90 | 0 | 0 | 0 |
06/03/2025 |
12.80
|
10,800 | 12.80 | 12.90 | 12.80 | 0 | 0 | 0 |
05/03/2025 |
12.60
|
200 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
04/03/2025 |
12.70
|
19,400 | 12.70 | 12.80 | 12.60 | 0 | 0 | 0 |