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) |
-0.95 | -5.51% | 11,100 | 0 | 0 |
16.20
17.25
16.95
|
2 tháng
(2025-05-26) |
-0.35 | -2.10% | 72,100 | -3,400 | -0.1 |
15.75
17.55
16.95
|
3 tháng
(2025-04-28) |
-1.60 | -8.94% | 273,300 | -3,400 | -0.1 |
15.75
17.90
16.95
|
6 tháng
(2025-02-03) |
-3.15 | -16.20% | 483,600 | -4,703 | -0.1 |
15.75
22.95
16.95
|
12 tháng
(2024-07-30) |
-1.48 | -8.34% | 598,100 | -10,103 | -0.2 |
15.75
22.95
16.95
|
24 tháng
(2023-08-07) |
-2.25 | -12.13% | 1,058,500 | -180,203 | -3.4 |
15.75
22.95
16.95
|
36 tháng
(2022-08-10) |
-1.13 | -6.49% | 1,500,400 | -285,062 | -5.8 |
14.96
27.03
16.95
|
60 tháng
(2020-08-20) |
1.78 | 12.30% | 2,580,030 | -319,102 | -6.6 |
13.88
27.03
16.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/07/2025 |
16.95
|
1,700 | 17 | 17 | 16.90 | 0 | 0 | 0 |
24/07/2025 |
16.30
|
1,200 | 16.95 | 16.95 | 16.30 | 0 | 0 | 0 |
23/07/2025 |
16.30
|
500 | 16.85 | 16.85 | 16.30 | 0 | 0 | 0 |
22/07/2025 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
21/07/2025 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
18/07/2025 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
17/07/2025 |
16.85
|
2,200 | 16.85 | 16.85 | 16.10 | 0 | 0 | 0 |
16/07/2025 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
15/07/2025 |
16.70
|
900 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
14/07/2025 |
16.75
|
1,300 | 17 | 17 | 16.75 | 0 | 0 | 0 |
11/07/2025 |
17
|
800 | 16.50 | 17 | 16.50 | 0 | 0 | 0 |
10/07/2025 |
16.50
|
200 | 15.70 | 16.50 | 15.70 | 0 | 0 | 0 |
09/07/2025 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 |
08/07/2025 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 |
07/07/2025 |
16.55
|
1,300 | 16 | 16.65 | 16 | 0 | 0 | 0 |
04/07/2025 |
16.20
|
600 | 16.30 | 16.30 | 16.20 | 0 | 0 | 0 |
03/07/2025 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
02/07/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
01/07/2025 |
16.70
|
200 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
30/06/2025 |
16.70
|
1,000 | 16.10 | 16.70 | 16.10 | 0 | 0 | 0 |
27/06/2025 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
26/06/2025 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
25/06/2025 |
17.25
|
700 | 16.45 | 17.25 | 16.45 | 0 | 0 | 0 |
24/06/2025 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
23/06/2025 |
16.25
|
300 | 15.80 | 16.25 | 15.75 | 0 | 0 | 0 |
20/06/2025 |
15.75
|
600 | 16 | 16.70 | 15.75 | 0 | 0 | 0 |
19/06/2025 |
16.35
|
300 | 15.50 | 16.35 | 15.50 | 0 | 0 | 0 |
18/06/2025 |
15.80
|
1,000 | 15.75 | 15.85 | 15.75 | 0 | 0 | 0 |
17/06/2025 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
16/06/2025 |
16
|
3,100 | 16.75 | 16.75 | 16 | 0 | 0 | 0 |
13/06/2025 |
16.80
|
5,200 | 16 | 16.80 | 16 | 0 | 0 | 0 |
12/06/2025 |
15.90
|
3,300 | 15.85 | 15.90 | 15.85 | 0 | 0 | 0 |
11/06/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
10/06/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
09/06/2025 |
16.20
|
300 | 15.70 | 16.20 | 15.70 | 0 | 0 | 0 |
06/06/2025 |
15.85
|
1,700 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
05/06/2025 |
16.20
|
300 | 15.75 | 16.20 | 15.75 | 0 | 0 | 0 |
04/06/2025 |
16.40
|
6,900 | 16 | 16.45 | 15.50 | 0 | 0 | 0 |
03/06/2025 |
15.90
|
1,500 | 15.85 | 16.30 | 15.80 | 0 | 0 | 0 |
02/06/2025 |
16.40
|
5,100 | 16 | 16.95 | 15.50 | 0 | 3,400 | -0.1 |
30/05/2025 |
15.95
|
5,700 | 16.15 | 16.50 | 15.75 | 0 | 0 | 0 |
29/05/2025 |
16.15
|
2,700 | 16.10 | 16.15 | 16 | 0 | 0 | 0 |
28/05/2025 |
16.60
|
13,900 | 16.60 | 18.70 | 16.40 | 0 | 0 | 0 |
27/05/2025 |
17.55
|
6,600 | 17.80 | 17.80 | 16.65 | 0 | 0 | 0 |
26/05/2025 |
16.65
|
2,300 | 17.70 | 18.25 | 16.60 | 0 | 0 | 0 |
23/05/2025 |
17.70
|
23,700 | 16.80 | 18 | 16.80 | 0 | 0 | 0 |
22/05/2025 |
16.85
|
1,100 | 15.90 | 16.85 | 15.90 | 0 | 0 | 0 |
21/05/2025 |
15.90
|
3,400 | 15.80 | 15.90 | 15.80 | 0 | 0 | 0 |
20/05/2025 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
19/05/2025 |
16.65
|
2,100 | 15.45 | 16.65 | 15.40 | 0 | 0 | 0 |
16/05/2025 |
16.40
|
600 | 16.40 | 16.40 | 16.10 | 0 | 0 | 0 |
15/05/2025 |
16.40
|
200 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
14/05/2025 |
16.40
|
7,200 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
13/05/2025 |
16.40
|
3,800 | 16.40 | 16.40 | 16.35 | 0 | 0 | 0 |
12/05/2025 |
16.40
|
1,600 | 16.60 | 16.60 | 16.40 | 0 | 0 | 0 |
09/05/2025 |
16.60
|
11,000 | 17 | 17 | 16.60 | 0 | 0 | 0 |
08/05/2025 |
17.10
|
3,600 | 18.30 | 18.30 | 17.10 | 0 | 0 | 0 |
07/05/2025 |
17.50
|
400 | 18.60 | 18.60 | 16.65 | 0 | 0 | 0 |
06/05/2025 |
17.85
|
142,000 | 18.60 | 18.60 | 16.65 | 0 | 0 | 0 |
05/05/2025 |
17.85
|
100 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
29/04/2025 |
17.05
|
400 | 18.70 | 18.70 | 17.05 | 0 | 0 | 0 |
28/04/2025 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
25/04/2025 |
17.90
|
200 | 17 | 17.90 | 17 | 0 | 0 | 0 |
24/04/2025 |
17.05
|
300 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
23/04/2025 |
17.05
|
50,000 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
22/04/2025 |
18.30
|
300 | 17.75 | 18.30 | 17.75 | 0 | 0 | 0 |
21/04/2025 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 |
18/04/2025 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 |
17/04/2025 |
17.75
|
100 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 |
16/04/2025 |
17.30
|
300 | 15.80 | 17.30 | 15.80 | 0 | 100 | -0.0 |
15/04/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
14/04/2025 |
16.80
|
200 | 16.85 | 16.85 | 16.80 | 0 | 0 | 0 |
11/04/2025 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
10/04/2025 |
16.90
|
13,800 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
09/04/2025 |
15.80
|
12,000 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
08/04/2025 |
16.80
|
13,800 | 16.80 | 16.80 | 16.80 | 0 | 5 | 0 |
04/04/2025 |
18
|
500 | 17.95 | 18 | 17.95 | 0 | 0 | 0 |
03/04/2025 |
18
|
10,300 | 18.90 | 18.90 | 18 | 0 | 0 | 0 |
02/04/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
01/04/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
31/03/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
28/03/2025 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
27/03/2025 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 100 | -0.0 |
26/03/2025 |
18.50
|
200 | 18.55 | 18.55 | 18.50 | 0 | 2 | -0.0 |
25/03/2025 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
24/03/2025 |
18.80
|
900 | 18.80 | 18.80 | 18.75 | 0 | 0 | 0 |
21/03/2025 |
19.30
|
200 | 19.35 | 19.35 | 19.30 | 0 | 0 | 0 |
20/03/2025 |
18.10
|
12,000 | 18.20 | 18.20 | 18.10 | 0 | 0 | 0 |
19/03/2025 |
18.10
|
300 | 18.90 | 18.90 | 18.10 | 0 | 0 | 0 |
18/03/2025 |
18.10
|
6,600 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
17/03/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
14/03/2025 |
19
|
5,500 | 18.80 | 19 | 18.80 | 0 | 0 | 0 |
13/03/2025 |
18.40
|
4,800 | 18.35 | 18.55 | 18.35 | 0 | 0 | 0 |
12/03/2025 |
18.85
|
22,400 | 18.20 | 19.45 | 18.20 | 5 | 6 | -0.0 |
11/03/2025 |
19
|
300 | 19 | 19 | 19 | 0 | 0 | 0 |
10/03/2025 |
18.90
|
100 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
07/03/2025 |
19
|
7,000 | 18.60 | 19 | 18.60 | 0 | 0 | 0 |
06/03/2025 |
18.55
|
7,600 | 18.70 | 19.90 | 18.55 | 0 | 0 | 0 |
05/03/2025 |
19.60
|
34,200 | 20 | 22.25 | 19.60 | 0 | 0 | 0 |
04/03/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |