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) |
0.45 | 2.69% | 119,800 | -400 | -0.0 |
16.70
18.10
18.10
|
2 tháng
(2025-05-26) |
0.05 | 0.29% | 184,800 | -400 | -0.0 |
16.40
18.10
18.10
|
3 tháng
(2025-04-28) |
0.25 | 1.47% | 250,500 | -400 | -0.0 |
16.40
18.10
18.10
|
6 tháng
(2025-02-03) |
-2.10 | -10.88% | 737,400 | -57,100 | -1.0 |
15.50
19.30
18.10
|
12 tháng
(2024-07-30) |
-1.95 | -10.19% | 1,417,700 | -158,940 | -2.8 |
15.50
19.30
18.10
|
24 tháng
(2023-08-07) |
-7.78 | -31.16% | 4,710,900 | -356,040 | -7.0 |
15.50
26.73
18.10
|
36 tháng
(2022-08-10) |
-18.22 | -51.44% | 8,986,600 | -1,215,050 | -176.2 |
15.50
39.46
18.10
|
60 tháng
(2020-08-20) |
-4.85 | -21.98% | 23,319,710 | -1,048,040 | -165.5 |
15.50
44.11
18.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/07/2025 |
18.10
|
23,700 | 17.20 | 18.15 | 17.20 | 0 | 0 | 0 |
24/07/2025 |
17.20
|
4,200 | 17.20 | 17.30 | 17.15 | 0 | 0 | 0 |
23/07/2025 |
17.30
|
16,600 | 17.30 | 17.35 | 17 | 0 | 400 | -0.0 |
22/07/2025 |
16.95
|
2,400 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
21/07/2025 |
16.95
|
5,200 | 17 | 17 | 16.95 | 0 | 0 | 0 |
18/07/2025 |
17
|
4,400 | 17.05 | 17.05 | 17 | 0 | 0 | 0 |
17/07/2025 |
17.15
|
30,300 | 17 | 17.25 | 16.75 | 0 | 0 | 0 |
16/07/2025 |
16.75
|
9,200 | 16.80 | 16.80 | 16.70 | 0 | 0 | 0 |
15/07/2025 |
16.70
|
200 | 16.95 | 16.95 | 16.70 | 0 | 0 | 0 |
14/07/2025 |
16.95
|
800 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
11/07/2025 |
16.95
|
8,200 | 16.75 | 17 | 16 | 0 | 0 | 0 |
10/07/2025 |
17
|
2,500 | 17 | 17 | 16.85 | 0 | 0 | 0 |
09/07/2025 |
16.90
|
5,000 | 17.10 | 17.10 | 16.85 | 0 | 0 | 0 |
08/07/2025 |
17
|
4,800 | 17 | 17 | 17 | 0 | 0 | 0 |
07/07/2025 |
17
|
2,600 | 17 | 17.05 | 17 | 0 | 0 | 0 |
04/07/2025 |
17
|
1,200 | 16.90 | 17 | 16.90 | 0 | 0 | 0 |
03/07/2025 |
16.80
|
7,200 | 16.90 | 17.30 | 16.80 | 0 | 0 | 0 |
02/07/2025 |
16.90
|
2,100 | 16.80 | 16.90 | 16.80 | 0 | 0 | 0 |
01/07/2025 |
16.80
|
1,600 | 17 | 17 | 16.80 | 0 | 0 | 0 |
30/06/2025 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
27/06/2025 |
17.05
|
7,200 | 17 | 17.05 | 16.65 | 0 | 0 | 0 |
26/06/2025 |
16.90
|
3,300 | 16.90 | 16.90 | 16.75 | 0 | 0 | 0 |
25/06/2025 |
16.75
|
800 | 16.90 | 16.90 | 16.75 | 0 | 0 | 0 |
24/06/2025 |
16.70
|
900 | 16.80 | 16.80 | 16.70 | 0 | 0 | 0 |
23/06/2025 |
16.80
|
8,900 | 17 | 17.10 | 16.80 | 0 | 0 | 0 |
20/06/2025 |
16.75
|
2,700 | 16.65 | 16.75 | 16.65 | 0 | 0 | 0 |
19/06/2025 |
16.65
|
1,800 | 16.75 | 16.75 | 16.65 | 0 | 0 | 0 |
18/06/2025 |
16.60
|
3,000 | 16.80 | 16.80 | 16.60 | 0 | 0 | 0 |
17/06/2025 |
16.80
|
3,400 | 17 | 17.05 | 16.60 | 0 | 0 | 0 |
16/06/2025 |
16.65
|
11,300 | 17.10 | 17.10 | 16.60 | 0 | 0 | 0 |
13/06/2025 |
16.40
|
7,500 | 16.50 | 16.95 | 16.40 | 0 | 0 | 0 |
12/06/2025 |
17.30
|
100 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
11/06/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
10/06/2025 |
17.30
|
1,900 | 17.15 | 17.30 | 17.05 | 0 | 0 | 0 |
09/06/2025 |
16.85
|
6,300 | 17.10 | 17.25 | 16.85 | 0 | 0 | 0 |
06/06/2025 |
17.10
|
3,300 | 17.10 | 17.10 | 16.90 | 0 | 0 | 0 |
05/06/2025 |
17
|
200 | 17.10 | 17.10 | 17 | 0 | 0 | 0 |
04/06/2025 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 |
03/06/2025 |
17
|
3,800 | 17.10 | 17.10 | 17 | 0 | 0 | 0 |
02/06/2025 |
17.10
|
2,200 | 17 | 17.10 | 16 | 0 | 0 | 0 |
30/05/2025 |
17.15
|
1,000 | 17.20 | 17.20 | 17.15 | 0 | 0 | 0 |
29/05/2025 |
17.15
|
400 | 17.10 | 17.15 | 17 | 0 | 0 | 0 |
28/05/2025 |
17.10
|
1,700 | 17.05 | 17.10 | 17 | 0 | 0 | 0 |
27/05/2025 |
17
|
2,600 | 17 | 17.20 | 17 | 0 | 0 | 0 |
26/05/2025 |
17.15
|
1,900 | 17.20 | 17.20 | 16.90 | 0 | 0 | 0 |
23/05/2025 |
17.15
|
500 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
22/05/2025 |
17.30
|
1,200 | 17.30 | 17.40 | 17.15 | 0 | 0 | 0 |
21/05/2025 |
17.30
|
3,100 | 17.25 | 17.35 | 17.10 | 0 | 0 | 0 |
20/05/2025 |
17.25
|
9,500 | 17.10 | 17.40 | 17 | 0 | 0 | 0 |
19/05/2025 |
17.20
|
300 | 16.90 | 17.20 | 16.90 | 0 | 0 | 0 |
16/05/2025 |
16.95
|
3,500 | 17.20 | 17.20 | 16.95 | 0 | 0 | 0 |
15/05/2025 |
17.20
|
1,300 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
14/05/2025 |
17.20
|
3,300 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
13/05/2025 |
17.25
|
5,400 | 17.25 | 17.30 | 17.20 | 0 | 0 | 0 |
12/05/2025 |
17.30
|
2,700 | 17.35 | 17.35 | 17.20 | 0 | 0 | 0 |
09/05/2025 |
17.35
|
4,000 | 17.35 | 17.35 | 17.10 | 0 | 0 | 0 |
08/05/2025 |
17.35
|
6,900 | 17.20 | 17.40 | 17.10 | 0 | 0 | 0 |
07/05/2025 |
17
|
4,500 | 17 | 17 | 16.80 | 0 | 0 | 0 |
06/05/2025 |
17
|
2,700 | 17.10 | 17.10 | 17 | 0 | 0 | 0 |
05/05/2025 |
17.05
|
3,600 | 17.05 | 17.15 | 16.90 | 0 | 0 | 0 |
29/04/2025 |
17.05
|
4,200 | 17 | 17.10 | 17 | 0 | 0 | 0 |
28/04/2025 |
16.95
|
9,000 | 16.70 | 16.95 | 16.50 | 0 | 0 | 0 |
25/04/2025 |
16.85
|
200 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
24/04/2025 |
16.85
|
5,300 | 16.95 | 17 | 16.50 | 0 | 0 | 0 |
23/04/2025 |
16.35
|
4,300 | 16.45 | 16.85 | 16.35 | 0 | 0 | 0 |
22/04/2025 |
16.20
|
11,300 | 16.80 | 16.90 | 15.90 | 0 | 0 | 0 |
21/04/2025 |
17
|
8,400 | 17 | 17.10 | 16.80 | 0 | 0 | 0 |
18/04/2025 |
16.30
|
7,400 | 16.30 | 16.30 | 15.90 | 0 | 0 | 0 |
17/04/2025 |
16.30
|
1,100 | 16.40 | 16.40 | 16.30 | 0 | 0 | 0 |
16/04/2025 |
15.95
|
1,800 | 15.85 | 16 | 15.85 | 0 | 0 | 0 |
15/04/2025 |
15.85
|
13,300 | 16 | 16.50 | 15.85 | 0 | 0 | 0 |
14/04/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
11/04/2025 |
16.70
|
4,400 | 16.50 | 16.80 | 16.50 | 0 | 0 | 0 |
10/04/2025 |
16.55
|
24,500 | 15.85 | 16.55 | 15.80 | 0 | 0 | 0 |
09/04/2025 |
15.50
|
4,200 | 15.55 | 15.60 | 15.50 | 0 | 0 | 0 |
08/04/2025 |
15.50
|
17,800 | 16 | 16 | 14.90 | 0 | 0 | 0 |
04/04/2025 |
16
|
10,000 | 16.45 | 16.50 | 16 | 0 | 0 | 0 |
03/04/2025 |
16.50
|
26,800 | 17 | 17 | 16.30 | 0 | 0 | 0 |
02/04/2025 |
17.50
|
2,600 | 17.10 | 17.50 | 17 | 0 | 0 | 0 |
01/04/2025 |
17.50
|
400 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
31/03/2025 |
17
|
3,600 | 17.20 | 17.20 | 17 | 0 | 0 | 0 |
28/03/2025 |
17.20
|
3,900 | 17.85 | 17.85 | 16.95 | 0 | 0 | 0 |
27/03/2025 |
17.40
|
12,900 | 17.50 | 17.50 | 17.40 | 0 | 0 | 0 |
26/03/2025 |
17.80
|
1,800 | 17.75 | 17.85 | 17.75 | 0 | 0 | 0 |
25/03/2025 |
17.85
|
6,600 | 18 | 18 | 17.85 | 0 | 0 | 0 |
24/03/2025 |
17.90
|
6,900 | 17.80 | 17.90 | 17.80 | 0 | 0 | 0 |
21/03/2025 |
17.85
|
4,300 | 18 | 18 | 17.80 | 0 | 0 | 0 |
20/03/2025 |
18
|
1,300 | 18 | 18 | 17.80 | 0 | 0 | 0 |
19/03/2025 |
18
|
6,000 | 17.70 | 18 | 17.70 | 0 | 0 | 0 |
18/03/2025 |
17.90
|
14,900 | 17.65 | 18 | 17.60 | 0 | 0 | 0 |
17/03/2025 |
17.60
|
5,300 | 18 | 18 | 17.60 | 0 | 0 | 0 |
14/03/2025 |
18
|
6,800 | 17.90 | 18 | 17.90 | 0 | 0 | 0 |
13/03/2025 |
17.95
|
1,800 | 17.70 | 17.95 | 17.70 | 0 | 0 | 0 |
12/03/2025 |
18
|
3,200 | 17.90 | 18 | 17.80 | 0 | 0 | 0 |
11/03/2025 |
18.10
|
5,300 | 18 | 18.10 | 17.80 | 0 | 0 | 0 |
10/03/2025 |
18
|
1,700 | 18 | 18 | 18 | 0 | 0 | 0 |
07/03/2025 |
18
|
8,200 | 18 | 18 | 17.75 | 0 | 0 | 0 |
06/03/2025 |
18
|
4,700 | 18.20 | 18.20 | 18 | 0 | 0 | 0 |
05/03/2025 |
18
|
5,100 | 18.25 | 18.30 | 18 | 0 | 0 | 0 |
04/03/2025 |
18.20
|
2,900 | 18.25 | 18.30 | 18.20 | 0 | 0 | 0 |