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) |
-0.50 | -2.86% | 1,024,100 | 0 | 0 |
14.40
17.50
15.20
|
2 tháng
(2025-05-26) |
2 | 13.33% | 1,295,600 | 0 | 0 |
13
17.50
15.20
|
3 tháng
(2025-04-28) |
2.20 | 14.86% | 1,316,200 | 0 | 0 |
13
17.50
15.20
|
6 tháng
(2025-02-03) |
2 | 13.33% | 1,820,300 | -13,500 | -0.2 |
12.50
17.50
15.20
|
12 tháng
(2024-07-30) |
6.66 | 64.43% | 3,783,827 | -13,500 | -0.2 |
9.35
17.50
15.20
|
24 tháng
(2023-08-07) |
10.11 | 146.65% | 11,458,352 | -13,500 | -0.2 |
5.91
17.50
15.20
|
36 tháng
(2022-08-10) |
7.55 | 79.85% | 13,919,886 | -13,500 | -0.2 |
5.61
17.50
15.20
|
60 tháng
(2020-08-20) |
11.52 | 210.30% | 37,638,122 | -19,900 | -0.3 |
5.11
17.50
15.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/07/2025 |
15.20
|
2,400 | 15.90 | 15.90 | 15.20 | 0 | 0 | 0 |
24/07/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
23/07/2025 |
17
|
7,000 | 16.60 | 17 | 16.60 | 0 | 0 | 0 |
22/07/2025 |
16
|
9,200 | 15 | 16 | 15 | 0 | 0 | 0 |
21/07/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
18/07/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
17/07/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
16/07/2025 |
15
|
399,100 | 15 | 15 | 15 | 0 | 0 | 0 |
15/07/2025 |
15
|
301,100 | 15 | 15 | 15 | 0 | 0 | 0 |
14/07/2025 |
15
|
302,500 | 14 | 15 | 14 | 0 | 0 | 0 |
11/07/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
10/07/2025 |
15.40
|
300 | 15.40 | 15.40 | 14.10 | 0 | 0 | 0 |
09/07/2025 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
08/07/2025 |
15.50
|
1,500 | 14.30 | 15.50 | 14.30 | 0 | 0 | 0 |
07/07/2025 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
04/07/2025 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
03/07/2025 |
14.80
|
3,100 | 14.80 | 15.60 | 14.80 | 0 | 0 | 0 |
02/07/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
01/07/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
30/06/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
27/06/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
26/06/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
25/06/2025 |
17.50
|
300 | 17.20 | 17.50 | 17.20 | 0 | 0 | 0 |
24/06/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
23/06/2025 |
17
|
231,200 | 15 | 17.20 | 15 | 0 | 0 | 0 |
20/06/2025 |
15.40
|
10,700 | 15 | 15.50 | 15 | 0 | 0 | 0 |
19/06/2025 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
18/06/2025 |
15
|
500 | 14.90 | 15 | 14.90 | 0 | 0 | 0 |
17/06/2025 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
16/06/2025 |
15
|
1,000 | 14.90 | 15 | 14.90 | 0 | 0 | 0 |
13/06/2025 |
13.50
|
1,100 | 13.10 | 13.50 | 13 | 0 | 0 | 0 |
12/06/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
11/06/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
10/06/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
09/06/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
06/06/2025 |
15
|
9,000 | 13.60 | 15 | 13.60 | 0 | 0 | 0 |
05/06/2025 |
13.60
|
3,800 | 13.50 | 13.60 | 13.50 | 0 | 0 | 0 |
04/06/2025 |
15
|
4,900 | 15 | 15 | 15 | 0 | 0 | 0 |
03/06/2025 |
13
|
4,800 | 13.40 | 13.40 | 13 | 0 | 0 | 0 |
02/06/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
30/05/2025 |
15
|
1,700 | 14.90 | 15 | 14.90 | 0 | 0 | 0 |
29/05/2025 |
15
|
200 | 14.90 | 15 | 14.90 | 0 | 0 | 0 |
28/05/2025 |
13.60
|
2,400 | 13.70 | 13.70 | 13.60 | 0 | 0 | 0 |
27/05/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
26/05/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
23/05/2025 |
15
|
6,500 | 15 | 15 | 14.90 | 0 | 0 | 0 |
22/05/2025 |
15
|
1,600 | 15 | 15 | 15 | 0 | 0 | 0 |
21/05/2025 |
13.60
|
2,900 | 14.50 | 14.50 | 13.60 | 0 | 0 | 0 |
20/05/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
19/05/2025 |
15
|
2,100 | 15 | 15 | 15 | 0 | 0 | 0 |
16/05/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
15/05/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
14/05/2025 |
15
|
2,800 | 15 | 15 | 15 | 0 | 0 | 0 |
13/05/2025 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
12/05/2025 |
13.20
|
500 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
09/05/2025 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
08/05/2025 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
07/05/2025 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
06/05/2025 |
13.70
|
500 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
05/05/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
29/04/2025 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
28/04/2025 |
14.80
|
3,500 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
25/04/2025 |
14.80
|
2,500 | 14.60 | 14.80 | 14.60 | 0 | 0 | 0 |
24/04/2025 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
23/04/2025 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
22/04/2025 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
21/04/2025 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
18/04/2025 |
16.70
|
2,600 | 15 | 17 | 13.60 | 0 | 0 | 0 |
17/04/2025 |
15
|
3,000 | 15 | 15 | 15 | 0 | 0 | 0 |
16/04/2025 |
13.60
|
200 | 13.10 | 13.60 | 13.10 | 0 | 0 | 0 |
15/04/2025 |
13.10
|
16,400 | 15 | 15 | 13.10 | 0 | 0 | 0 |
14/04/2025 |
13
|
1,100 | 14.50 | 14.70 | 13 | 0 | 0 | 0 |
11/04/2025 |
12.80
|
100 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
10/04/2025 |
14.30
|
1,200 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
09/04/2025 |
12.50
|
1,000 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
08/04/2025 |
12.50
|
1,000 | 13 | 13 | 11.70 | 0 | 0 | 0 |
04/04/2025 |
13.60
|
16,200 | 13 | 15 | 12.90 | 0 | 13,500 | -0.2 |
03/04/2025 |
13.60
|
3,600 | 13.70 | 13.70 | 13.60 | 0 | 0 | 0 |
02/04/2025 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
01/04/2025 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
31/03/2025 |
15.40
|
800 | 14.70 | 16 | 13.70 | 0 | 0 | 0 |
28/03/2025 |
15.60
|
11,200 | 15.90 | 16 | 13.80 | 0 | 0 | 0 |
27/03/2025 |
16.50
|
1,000 | 14.70 | 16.50 | 14.70 | 0 | 0 | 0 |
26/03/2025 |
15.60
|
7,500 | 15.50 | 16.50 | 13.70 | 0 | 0 | 0 |
25/03/2025 |
16
|
2,300 | 15.10 | 16 | 15.10 | 0 | 0 | 0 |
24/03/2025 |
15
|
1,100 | 15 | 15 | 15 | 0 | 0 | 0 |
21/03/2025 |
15
|
2,300 | 15 | 15 | 15 | 0 | 0 | 0 |
20/03/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
19/03/2025 |
15
|
3,600 | 14.90 | 15 | 14.90 | 0 | 0 | 0 |
18/03/2025 |
15
|
3,100 | 13.60 | 15 | 13 | 0 | 0 | 0 |
17/03/2025 |
15
|
192,600 | 14.40 | 15 | 14.40 | 0 | 0 | 0 |
14/03/2025 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
13/03/2025 |
14
|
4,000 | 14 | 14 | 14 | 0 | 0 | 0 |
12/03/2025 |
13.30
|
1,100 | 13.50 | 13.50 | 13.30 | 0 | 0 | 0 |
11/03/2025 |
15
|
6,100 | 14.10 | 15 | 13.90 | 0 | 0 | 0 |
10/03/2025 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
07/03/2025 |
14
|
26,000 | 15.40 | 15.40 | 12.10 | 0 | 0 | 0 |
06/03/2025 |
14
|
5,300 | 15.50 | 15.50 | 14 | 0 | 0 | 0 |
05/03/2025 |
13.50
|
400 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
04/03/2025 |
13.50
|
11,700 | 14.90 | 15 | 13.50 | 0 | 0 | 0 |