| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-06-30) |
0.30 | 2% | 133,300 | 0 | 0 |
14.50
15.30
15.20
|
|
2 tháng
(2025-05-29) |
0.80 | 5.52% | 161,600 | 0 | 0 |
14.30
15.30
15.20
|
|
3 tháng
(2025-04-29) |
0.80 | 5.52% | 261,400 | 0 | 0 |
14.20
15.40
15.20
|
|
6 tháng
(2025-02-03) |
1.70 | 12.50% | 556,945 | 0 | 0 |
13.20
15.40
15.20
|
|
12 tháng
(2024-08-02) |
2.24 | 17.15% | 1,530,395 | -700 | -0.0 |
12.41
15.40
15.20
|
|
24 tháng
(2023-08-08) |
4.38 | 40.14% | 4,919,840 | -16,613 | -0.2 |
10.66
15.40
15.20
|
|
36 tháng
(2022-08-15) |
0.98 | 6.87% | 10,366,626 | 12,119 | 0.5 |
10.58
15.40
15.20
|
|
60 tháng
(2020-08-24) |
7.45 | 95.02% | 17,762,022 | 104,766 | 2.0 |
7.71
16.75
15.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2025 |
15.20
|
3,200 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 28/07/2025 |
15.20
|
1,000 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 25/07/2025 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 24/07/2025 |
15.30
|
200 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 23/07/2025 |
15.20
|
29,800 | 15.10 | 15.30 | 15.10 | 0 | 0 | 0 |
| 22/07/2025 |
14.80
|
17,100 | 14.70 | 14.80 | 14.70 | 0 | 0 | 0 |
| 21/07/2025 |
14.70
|
800 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 18/07/2025 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 17/07/2025 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 16/07/2025 |
14.70
|
200 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 15/07/2025 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 14/07/2025 |
14.60
|
5,000 | 14.50 | 14.60 | 14.50 | 0 | 0 | 0 |
| 11/07/2025 |
14.50
|
3,000 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 10/07/2025 |
14.50
|
500 | 14.60 | 14.60 | 14.50 | 0 | 0 | 0 |
| 09/07/2025 |
14.50
|
6,400 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 08/07/2025 |
14.60
|
200 | 14.70 | 14.70 | 14.60 | 0 | 0 | 0 |
| 07/07/2025 |
14.50
|
69,600 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 04/07/2025 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 03/07/2025 |
14.50
|
400 | 14.60 | 14.60 | 14.50 | 0 | 0 | 0 |
| 02/07/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 01/07/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 30/06/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 27/06/2025 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 26/06/2025 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 25/06/2025 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 24/06/2025 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 23/06/2025 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 20/06/2025 |
14.40
|
1,300 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 19/06/2025 |
14.40
|
500 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 18/06/2025 |
14.40
|
1,000 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 17/06/2025 |
14.70
|
900 | 14.50 | 14.70 | 14.50 | 0 | 0 | 0 |
| 16/06/2025 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 13/06/2025 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 12/06/2025 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 11/06/2025 |
14.30
|
1,000 | 14.20 | 14.40 | 14.20 | 0 | 0 | 0 |
| 10/06/2025 |
14.60
|
1,700 | 14.30 | 14.60 | 14.30 | 0 | 0 | 0 |
| 09/06/2025 |
14.50
|
2,600 | 14.50 | 15.50 | 14.50 | 0 | 0 | 0 |
| 06/06/2025 |
14.50
|
3,000 | 14.70 | 14.70 | 14.50 | 0 | 0 | 0 |
| 05/06/2025 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 04/06/2025 |
14.40
|
400 | 14.50 | 14.50 | 14.40 | 0 | 0 | 0 |
| 03/06/2025 |
14.50
|
6,800 | 14.50 | 14.60 | 14.50 | 0 | 0 | 0 |
| 02/06/2025 |
14.60
|
300 | 14.50 | 14.60 | 14.50 | 0 | 0 | 0 |
| 30/05/2025 |
14.50
|
2,100 | 14.40 | 14.50 | 14.40 | 0 | 0 | 0 |
| 29/05/2025 |
14.50
|
6,300 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 28/05/2025 |
14.50
|
1,800 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 27/05/2025 |
14.40
|
500 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 26/05/2025 |
14.30
|
1,100 | 14.20 | 14.30 | 14.20 | 0 | 0 | 0 |
| 23/05/2025 |
14.20
|
300 | 14.50 | 14.50 | 14.20 | 0 | 0 | 0 |
| 22/05/2025 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 21/05/2025 |
14.40
|
600 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 20/05/2025 |
14.40
|
2,700 | 14.30 | 14.40 | 14.30 | 0 | 0 | 0 |
| 19/05/2025 |
14.30
|
400 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 16/05/2025 |
14.30
|
8,400 | 14.40 | 14.40 | 14.30 | 0 | 0 | 0 |
| 15/05/2025 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 14/05/2025 |
14.30
|
300 | 14.40 | 14.40 | 14.30 | 0 | 0 | 0 |
| 13/05/2025 |
14.50
|
1,200 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 12/05/2025 |
14.50
|
4,100 | 14.50 | 14.50 | 14.20 | 0 | 0 | 0 |
| 09/05/2025 |
14.20
|
1,800 | 14.40 | 14.40 | 14.20 | 0 | 0 | 0 |
| 08/05/2025 |
14.50
|
3,200 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 07/05/2025 |
14.40
|
13,000 | 14.50 | 14.50 | 14.40 | 0 | 0 | 0 |
| 06/05/2025 |
14.40
|
59,700 | 15.40 | 15.40 | 14.40 | 0 | 0 | 0 |
| 05/05/2025 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 29/04/2025 |
14.50
|
500 | 14.20 | 14.50 | 14.10 | 0 | 0 | 0 |
| 28/04/2025 |
14.50
|
4,100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 25/04/2025 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 24/04/2025 |
14.50
|
2,400 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 23/04/2025 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 22/04/2025 |
14.50
|
700 | 14 | 14.50 | 14 | 0 | 0 | 0 |
| 21/04/2025 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 18/04/2025 |
14.50
|
200 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 17/04/2025 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 16/04/2025 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 15/04/2025 |
14.50
|
1,300 | 14.40 | 14.70 | 14.40 | 0 | 0 | 0 |
| 14/04/2025 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 11/04/2025 |
14.40
|
10,100 | 14.70 | 14.70 | 13.90 | 0 | 0 | 0 |
| 10/04/2025 |
14.30
|
16,800 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
| 09/04/2025 |
13.20
|
4,400 | 12.70 | 14.70 | 12.20 | 0 | 0 | 0 |
| 08/04/2025 |
13.40
|
17,600 | 14 | 14 | 13.20 | 0 | 0 | 0 |
| 04/04/2025 |
14.10
|
12,700 | 13.70 | 14.80 | 13.50 | 0 | 0 | 0 |
| 03/04/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 02/04/2025 |
15
|
2,200 | 15.20 | 15.20 | 14.60 | 0 | 0 | 0 |
| 01/04/2025 |
15
|
600 | 15.10 | 15.10 | 14.80 | 0 | 0 | 0 |
| 31/03/2025 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 28/03/2025 |
15
|
3,100 | 15.10 | 15.20 | 15 | 0 | 0 | 0 |
| 27/03/2025 |
15.10
|
3,000 | 15 | 15.10 | 15 | 0 | 0 | 0 |
| 26/03/2025 |
15
|
5,600 | 14.90 | 15 | 14.90 | 0 | 0 | 0 |
| 25/03/2025 |
15
|
9,000 | 14.50 | 15 | 14.50 | 0 | 0 | 0 |
| 24/03/2025 |
14.50
|
3,800 | 14.50 | 14.50 | 14.40 | 0 | 0 | 0 |
| 21/03/2025 |
14.50
|
1,900 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 20/03/2025 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 19/03/2025 |
14.50
|
1,600 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 18/03/2025 |
14.50
|
1,000 | 14.20 | 14.50 | 14.20 | 0 | 0 | 0 |
| 17/03/2025 |
14.20
|
1,800 | 14.50 | 14.60 | 13.60 | 0 | 0 | 0 |
| 14/03/2025 |
14.50
|
11,300 | 14.40 | 14.50 | 14.40 | 0 | 0 | 0 |
| 13/03/2025 |
14.40
|
8,600 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 12/03/2025 |
14.50
|
9,500 | 14.70 | 14.70 | 14.50 | 0 | 0 | 0 |
| 11/03/2025 |
14.50
|
18,300 | 14.50 | 14.50 | 14.40 | 0 | 0 | 0 |
| 10/03/2025 |
14.60
|
9,500 | 14.70 | 14.70 | 14.40 | 0 | 0 | 0 |
| 07/03/2025 |
14.50
|
11,900 | 14.50 | 14.50 | 14.40 | 0 | 0 | 0 |
| 06/03/2025 |
14.50
|
1,500 | 14.20 | 14.50 | 14.20 | 0 | 0 | 0 |
| 05/03/2025 |
14.30
|
1,500 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |