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 | 4% | 426,600 | -20,200 | -0.3 |
12.50
13.10
13.10
|
2 tháng
(2025-05-26) |
0.40 | 3.17% | 665,200 | -20,200 | -0.3 |
12.40
13.20
13.10
|
3 tháng
(2025-04-28) |
0.30 | 2.36% | 787,300 | -20,200 | -0.3 |
12.40
13.20
13.10
|
6 tháng
(2025-02-03) |
-0.40 | -2.99% | 1,547,847 | -22,500 | -0.3 |
11.30
13.60
13.10
|
12 tháng
(2024-07-30) |
0 | 0% | 14,503,521 | -12,022,440 | -157.5 |
11.30
13.60
13.10
|
24 tháng
(2023-08-07) |
-5.64 | -30.24% | 20,505,687 | 33,930,913 | 975.2 |
11
18.64
13.10
|
36 tháng
(2022-08-10) |
-0.09 | -0.69% | 29,283,748 | 33,929,013 | 975.1 |
10.82
18.64
13.10
|
60 tháng
(2020-10-15) |
-1.09 | -7.74% | 89,489,634 | 18,578,553 | 664.6 |
9.91
21.82
13.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/07/2025 |
13.10
|
29,300 | 13.10 | 13.20 | 13.10 | 0 | 0 | 0 |
24/07/2025 |
13
|
34,200 | 12.90 | 13.20 | 12.80 | 0 | 0 | 0 |
23/07/2025 |
13.10
|
26,000 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
22/07/2025 |
12.90
|
38,900 | 12.90 | 13.10 | 12.80 | 0 | 0 | 0 |
21/07/2025 |
12.90
|
23,900 | 13 | 13 | 12.80 | 0 | 0 | 0 |
18/07/2025 |
13
|
21,100 | 13 | 13.20 | 13 | 0 | 2,500 | -0.0 |
17/07/2025 |
12.90
|
22,200 | 13 | 13 | 12.90 | 0 | 15,300 | -0.2 |
16/07/2025 |
12.90
|
1,800 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
15/07/2025 |
13
|
12,800 | 12.80 | 13 | 12.70 | 0 | 0 | 0 |
14/07/2025 |
12.70
|
10,000 | 12.80 | 12.80 | 12.70 | 0 | 0 | 0 |
11/07/2025 |
12.80
|
9,300 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
10/07/2025 |
12.90
|
16,000 | 12.80 | 12.90 | 12.70 | 0 | 400 | -0.0 |
09/07/2025 |
12.80
|
15,300 | 12.90 | 13 | 12.80 | 0 | 0 | 0 |
08/07/2025 |
12.90
|
22,500 | 12.90 | 12.90 | 12.80 | 0 | 0 | 0 |
07/07/2025 |
12.80
|
17,400 | 12.70 | 12.90 | 12.70 | 0 | 0 | 0 |
04/07/2025 |
12.70
|
26,600 | 12.60 | 12.70 | 12.60 | 0 | 2,000 | -0.0 |
03/07/2025 |
12.50
|
20,700 | 12.70 | 12.80 | 12.50 | 0 | 0 | 0 |
02/07/2025 |
12.80
|
18,900 | 12.50 | 12.90 | 12.40 | 0 | 0 | 0 |
01/07/2025 |
12.60
|
32,600 | 12.70 | 12.80 | 12.50 | 0 | 0 | 0 |
30/06/2025 |
12.70
|
11,100 | 12.50 | 12.70 | 12.50 | 0 | 0 | 0 |
27/06/2025 |
12.60
|
28,900 | 12.90 | 13 | 12.30 | 0 | 0 | 0 |
26/06/2025 |
12.50
|
14,900 | 12.50 | 12.60 | 12.40 | 0 | 0 | 0 |
25/06/2025 |
12.50
|
1,500 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
24/06/2025 |
12.50
|
9,400 | 12.30 | 12.70 | 12.30 | 0 | 0 | 0 |
23/06/2025 |
12.40
|
6,200 | 12.40 | 12.40 | 12.30 | 0 | 0 | 0 |
20/06/2025 |
12.60
|
7,600 | 12.60 | 12.90 | 12.30 | 0 | 0 | 0 |
19/06/2025 |
12.50
|
1,900 | 12.70 | 12.70 | 12.50 | 0 | 0 | 0 |
18/06/2025 |
12.50
|
10,700 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
17/06/2025 |
12.80
|
10,300 | 12.80 | 12.80 | 12.20 | 0 | 0 | 0 |
16/06/2025 |
12.80
|
5,600 | 12.60 | 12.80 | 12.50 | 0 | 0 | 0 |
13/06/2025 |
12.70
|
4,200 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
12/06/2025 |
12.50
|
11,400 | 12.70 | 12.70 | 12.50 | 0 | 0 | 0 |
11/06/2025 |
12.60
|
11,600 | 12.50 | 12.70 | 11.10 | 0 | 0 | 0 |
10/06/2025 |
12.70
|
1,300 | 12.70 | 12.80 | 12.70 | 0 | 0 | 0 |
09/06/2025 |
12.70
|
4,700 | 12.80 | 12.80 | 12.60 | 0 | 0 | 0 |
06/06/2025 |
12.80
|
5,500 | 12.90 | 12.90 | 12.70 | 0 | 0 | 0 |
05/06/2025 |
12.90
|
900 | 12.80 | 12.90 | 12.80 | 0 | 0 | 0 |
04/06/2025 |
13.10
|
10,400 | 13 | 13.20 | 13 | 0 | 0 | 0 |
03/06/2025 |
13.20
|
7,800 | 12.70 | 13.20 | 12.70 | 0 | 0 | 0 |
02/06/2025 |
12.70
|
11,600 | 12.80 | 12.80 | 12.70 | 0 | 0 | 0 |
30/05/2025 |
12.80
|
20,500 | 13.40 | 13.40 | 12.80 | 0 | 0 | 0 |
29/05/2025 |
13.20
|
10,000 | 13 | 13.30 | 13 | 0 | 0 | 0 |
28/05/2025 |
13.10
|
70,000 | 12.90 | 13.10 | 12.70 | 0 | 0 | 0 |
27/05/2025 |
12.50
|
7,600 | 12.70 | 12.70 | 12.50 | 0 | 0 | 0 |
26/05/2025 |
12.60
|
9,400 | 12.20 | 12.60 | 12.20 | 0 | 0 | 0 |
23/05/2025 |
12.60
|
4,200 | 12.60 | 12.60 | 12.50 | 0 | 0 | 0 |
22/05/2025 |
12.50
|
3,400 | 12.60 | 12.60 | 12.50 | 0 | 0 | 0 |
21/05/2025 |
12.40
|
15,500 | 12.40 | 12.80 | 12.40 | 0 | 0 | 0 |
20/05/2025 |
12.50
|
4,700 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
19/05/2025 |
12.80
|
20,400 | 12.50 | 12.80 | 12.50 | 0 | 0 | 0 |
16/05/2025 |
12.50
|
5,700 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
15/05/2025 |
12.80
|
10,400 | 12.70 | 12.80 | 12.60 | 0 | 0 | 0 |
14/05/2025 |
12.60
|
1,400 | 12.60 | 12.70 | 12.60 | 0 | 0 | 0 |
13/05/2025 |
12.60
|
11,300 | 12.70 | 12.70 | 12.60 | 0 | 0 | 0 |
12/05/2025 |
12.80
|
5,600 | 12.60 | 12.80 | 12.60 | 0 | 0 | 0 |
09/05/2025 |
12.60
|
2,300 | 12.80 | 12.80 | 12.50 | 0 | 0 | 0 |
08/05/2025 |
12.80
|
7,000 | 12.80 | 12.90 | 12.80 | 0 | 0 | 0 |
07/05/2025 |
12.60
|
13,600 | 12.70 | 12.70 | 12.50 | 0 | 0 | 0 |
06/05/2025 |
12.90
|
6,200 | 12.70 | 12.90 | 12.70 | 0 | 0 | 0 |
05/05/2025 |
12.80
|
7,700 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
29/04/2025 |
12.90
|
1,100 | 12.60 | 12.90 | 12.60 | 0 | 0 | 0 |
28/04/2025 |
12.70
|
1,600 | 12.60 | 12.70 | 12.60 | 0 | 0 | 0 |
25/04/2025 |
12.90
|
5,900 | 12.60 | 12.90 | 12.50 | 0 | 0 | 0 |
24/04/2025 |
12.90
|
400 | 12.90 | 12.90 | 12.50 | 0 | 0 | 0 |
23/04/2025 |
13
|
10,400 | 12.40 | 13.10 | 12.40 | 0 | 0 | 0 |
22/04/2025 |
12.80
|
17,400 | 12.40 | 12.80 | 12 | 100 | 0 | 0.0 |
21/04/2025 |
12.60
|
8,700 | 12.80 | 13 | 12.60 | 0 | 0 | 0 |
18/04/2025 |
12.70
|
3,800 | 13.10 | 13.10 | 12.40 | 0 | 0 | 0 |
17/04/2025 |
13
|
800 | 12.60 | 13 | 12.60 | 0 | 0 | 0 |
16/04/2025 |
12.60
|
4,000 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
15/04/2025 |
12.60
|
16,600 | 12.50 | 12.60 | 12.50 | 0 | 0 | 0 |
14/04/2025 |
12.60
|
50,100 | 12.80 | 12.80 | 12.40 | 0 | 0 | 0 |
11/04/2025 |
12.80
|
4,300 | 13.30 | 13.30 | 12.80 | 200 | 0 | 0.0 |
10/04/2025 |
13.40
|
122,500 | 13.10 | 13.50 | 13.10 | 0 | 0 | 0 |
09/04/2025 |
12.40
|
6,000 | 11.50 | 12.40 | 11.50 | 0 | 100 | -0.0 |
08/04/2025 |
11.30
|
25,200 | 12.30 | 12.40 | 10.60 | 100 | 0 | 0.0 |
04/04/2025 |
12.30
|
10,300 | 12.50 | 12.50 | 12.30 | 0 | 500 | -0.0 |
03/04/2025 |
12.20
|
28,700 | 12.80 | 13.50 | 12.20 | 0 | 100 | -0.0 |
02/04/2025 |
12.90
|
15,800 | 13.30 | 13.30 | 12.90 | 0 | 100 | -0.0 |
01/04/2025 |
13
|
5,800 | 13.20 | 13.40 | 13 | 0 | 0 | 0 |
31/03/2025 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
28/03/2025 |
13.30
|
1,100 | 13.10 | 13.40 | 13.10 | 0 | 0 | 0 |
27/03/2025 |
13
|
14,900 | 13.20 | 13.20 | 12.80 | 0 | 0 | 0 |
26/03/2025 |
13.40
|
12,800 | 13.20 | 13.40 | 13.20 | 0 | 0 | 0 |
25/03/2025 |
13.20
|
2,100 | 13.20 | 13.40 | 13.20 | 0 | 0 | 0 |
24/03/2025 |
13.60
|
11,200 | 13.50 | 13.60 | 13.40 | 0 | 0 | 0 |
21/03/2025 |
13.50
|
18,100 | 13.40 | 13.60 | 13.30 | 0 | 0 | 0 |
20/03/2025 |
13
|
1,700 | 13.60 | 13.60 | 12.90 | 0 | 0 | 0 |
19/03/2025 |
13.50
|
7,300 | 13.30 | 13.80 | 13.30 | 300 | 0 | 0.0 |
18/03/2025 |
13.30
|
2,000 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
17/03/2025 |
13.40
|
6,600 | 13.30 | 13.50 | 13.30 | 0 | 0 | 0 |
14/03/2025 |
13.10
|
2,100 | 13.30 | 13.30 | 13.10 | 0 | 0 | 0 |
13/03/2025 |
13.10
|
2,700 | 13.20 | 13.20 | 13.10 | 0 | 0 | 0 |
12/03/2025 |
13.20
|
1,100 | 13.20 | 13.50 | 13.20 | 0 | 0 | 0 |
11/03/2025 |
13.50
|
1,200 | 13.50 | 13.50 | 13.20 | 0 | 0 | 0 |
10/03/2025 |
13.40
|
600 | 13.40 | 13.60 | 13.40 | 0 | 0 | 0 |
07/03/2025 |
13.10
|
7,300 | 13.20 | 13.40 | 13.10 | 0 | 0 | 0 |
06/03/2025 |
13.40
|
7,300 | 13.30 | 13.40 | 13.20 | 0 | 0 | 0 |
05/03/2025 |
13.50
|
900 | 13.60 | 13.60 | 13.20 | 0 | 0 | 0 |
04/03/2025 |
13.20
|
50,600 | 13.50 | 13.50 | 13 | 0 | 0 | 0 |