| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-06-03) |
0.20 | 1.32% | 3,864,100 | -988 | 0 |
15.10
15.90
15.30
|
|
2 tháng
(2025-05-05) |
0 | 0% | 6,934,700 | -101,238 | 0 |
14.60
15.90
15.30
|
|
3 tháng
(2025-04-04) |
-0.10 | -0.65% | 10,220,700 | -102,463 | -0.0 |
13.30
16.10
15.30
|
|
6 tháng
(2025-01-06) |
-2.50 | -13.97% | 23,734,970 | -107,777 | -0.1 |
13.30
19
15.30
|
|
12 tháng
(2024-07-08) |
-5.23 | -25.37% | 51,749,554 | -366,158 | -5.5 |
13.30
21.22
15.30
|
|
24 tháng
(2023-07-14) |
-1.09 | -6.63% | 121,685,098 | -168,577 | -3.9 |
13.30
22.77
15.30
|
|
36 tháng
(2022-07-19) |
-2.25 | -12.74% | 161,887,656 | -171,930 | -4.7 |
11.54
22.77
15.30
|
|
60 tháng
(2020-07-29) |
-3.04 | -16.48% | 193,158,214 | -223,405 | -5.8 |
11.54
36.79
15.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/07/2025 |
15.40
|
45,900 | 15.40 | 15.50 | 15.20 | 0 | 3,000 | 0 |
| 03/07/2025 |
15.30
|
288,700 | 15.40 | 15.40 | 15.10 | 0 | 0 | 0 |
| 02/07/2025 |
15.40
|
97,300 | 15.50 | 15.50 | 15.20 | 0 | 0 | 0 |
| 01/07/2025 |
15.50
|
108,000 | 15.20 | 15.60 | 15.10 | 0 | 0 | 0 |
| 30/06/2025 |
15.60
|
125,000 | 15.50 | 15.60 | 15.40 | 0 | 0 | 0 |
| 27/06/2025 |
15.50
|
117,000 | 15.60 | 15.60 | 15.30 | 0 | 0 | 0 |
| 26/06/2025 |
15.50
|
78,700 | 15.20 | 15.70 | 15.20 | 0 | 0 | 0 |
| 25/06/2025 |
15.60
|
203,500 | 15.70 | 15.70 | 15.40 | 0 | 0 | 0 |
| 24/06/2025 |
15.50
|
137,800 | 15.50 | 15.70 | 15.30 | 0 | 0 | 0 |
| 23/06/2025 |
15.70
|
160,100 | 15.30 | 15.80 | 15.20 | 0 | 0 | 0 |
| 20/06/2025 |
15.50
|
127,200 | 15.70 | 15.70 | 15.20 | 0 | 0 | 0 |
| 19/06/2025 |
15.50
|
97,700 | 15.70 | 15.80 | 15.40 | 0 | 0 | 0 |
| 18/06/2025 |
15.70
|
396,600 | 15.40 | 15.80 | 15.40 | 0 | 0 | 0 |
| 17/06/2025 |
15.40
|
181,500 | 15.20 | 15.40 | 15 | 0 | 0 | 0 |
| 16/06/2025 |
15.20
|
100,000 | 15.20 | 15.30 | 15 | 0 | 0 | 0 |
| 13/06/2025 |
15.20
|
252,500 | 15.10 | 15.20 | 14.90 | 0 | 0 | 0 |
| 12/06/2025 |
15.20
|
70,500 | 15.10 | 15.30 | 15.10 | 0 | 0 | 0 |
| 11/06/2025 |
15.10
|
86,900 | 15.20 | 15.40 | 15.10 | 0 | 1,688 | 0 |
| 10/06/2025 |
15.30
|
77,200 | 15.20 | 15.30 | 15.10 | 0 | 0 | 0 |
| 09/06/2025 |
15.10
|
226,300 | 15.60 | 15.60 | 15 | 700 | 0 | 0 |
| 06/06/2025 |
15.20
|
238,300 | 15.80 | 15.80 | 15.20 | 0 | 0 | 0 |
| 05/06/2025 |
15.70
|
155,700 | 16 | 16.10 | 15.50 | 0 | 0 | 0 |
| 04/06/2025 |
15.90
|
452,100 | 15.30 | 16.30 | 15.30 | 0 | 0 | 0 |
| 03/06/2025 |
15.20
|
374,200 | 14.90 | 15.30 | 14.80 | 0 | 0 | 0 |
| 02/06/2025 |
14.90
|
51,900 | 14.90 | 15.10 | 14.70 | 0 | 0 | 0 |
| 30/05/2025 |
15
|
75,200 | 15 | 15.10 | 14.80 | 500 | 0 | 0 |
| 29/05/2025 |
15
|
114,900 | 15 | 15.20 | 14.90 | 0 | 0 | 0 |
| 28/05/2025 |
15
|
98,300 | 15.10 | 15.20 | 14.80 | 0 | 750 | 0 |
| 27/05/2025 |
15.10
|
151,500 | 15.20 | 15.30 | 14.90 | 0 | 0 | 0 |
| 26/05/2025 |
15.10
|
177,500 | 14.40 | 15.10 | 14.40 | 0 | 0 | 0 |
| 23/05/2025 |
14.60
|
182,100 | 14.70 | 14.70 | 14.10 | 0 | 0 | 0 |
| 22/05/2025 |
14.60
|
88,600 | 14.80 | 14.80 | 14.60 | 0 | 0 | 0 |
| 21/05/2025 |
14.80
|
152,500 | 14.70 | 14.80 | 14.60 | 0 | 0 | 0 |
| 20/05/2025 |
14.90
|
180,300 | 14.90 | 14.90 | 14.60 | 0 | 0 | 0 |
| 19/05/2025 |
14.80
|
157,900 | 14.90 | 15 | 14.80 | 0 | 0 | 0 |
| 16/05/2025 |
14.90
|
209,900 | 14.90 | 15.10 | 14.90 | 0 | 0 | 0 |
| 15/05/2025 |
15
|
84,100 | 15.10 | 15.10 | 14.80 | 0 | 0 | 0 |
| 14/05/2025 |
15
|
223,500 | 15 | 15.20 | 14.90 | 0 | 100,000 | 0 |
| 13/05/2025 |
15
|
193,800 | 15.10 | 15.20 | 15 | 0 | 0 | 0 |
| 12/05/2025 |
15.10
|
98,000 | 15 | 15.10 | 15 | 0 | 0 | 0 |
| 09/05/2025 |
15.10
|
52,800 | 14.90 | 15.20 | 14.90 | 0 | 0 | 0 |
| 08/05/2025 |
15.10
|
94,100 | 15.10 | 15.20 | 14.90 | 0 | 0 | 0 |
| 07/05/2025 |
15
|
87,800 | 15 | 15.20 | 14.90 | 0 | 0 | 0 |
| 06/05/2025 |
15
|
411,900 | 15.10 | 15.40 | 15 | 0 | 0 | 0 |
| 05/05/2025 |
15.40
|
184,000 | 15.30 | 15.50 | 15 | 0 | 0 | 0 |
| 29/04/2025 |
15.30
|
451,500 | 15.40 | 15.60 | 15 | 0 | 0 | 0 |
| 28/04/2025 |
15.50
|
23,600 | 15.70 | 15.70 | 15.50 | 0 | 0 | 0 |
| 25/04/2025 |
15.50
|
101,900 | 15.70 | 16 | 15.40 | 0 | 0 | 0 |
| 24/04/2025 |
15.80
|
95,300 | 15.40 | 15.90 | 15.40 | 0 | 0 | 0 |
| 23/04/2025 |
15.70
|
59,800 | 15.70 | 15.80 | 15.40 | 0 | 0 | 0 |
| 22/04/2025 |
15.50
|
259,000 | 15.50 | 15.80 | 14.40 | 0 | 0 | 0 |
| 21/04/2025 |
15.70
|
43,200 | 15.80 | 15.80 | 15.40 | 0 | 0 | 0 |
| 18/04/2025 |
15.70
|
79,500 | 15.70 | 16 | 15.60 | 0 | 0 | 0 |
| 17/04/2025 |
15.60
|
77,300 | 15.40 | 15.70 | 15.20 | 0 | 0 | 0 |
| 16/04/2025 |
15.70
|
99,600 | 15.60 | 16.10 | 15.50 | 0 | 0 | 0 |
| 15/04/2025 |
15.70
|
143,000 | 16 | 16 | 15.30 | 0 | 0 | 0 |
| 14/04/2025 |
16.10
|
124,700 | 16.10 | 16.10 | 15.50 | 0 | 0 | 0 |
| 11/04/2025 |
15.80
|
411,900 | 16 | 16.30 | 15.40 | 0 | 25 | -0.0 |
| 10/04/2025 |
15.50
|
50,000 | 14.50 | 15.50 | 14.50 | 0 | 0 | 0 |
| 09/04/2025 |
13.30
|
283,500 | 13.90 | 14 | 12.70 | 100 | 1,300 | -0.0 |
| 08/04/2025 |
13.30
|
529,300 | 15.40 | 15.50 | 13.20 | 0 | 0 | 0 |
| 04/04/2025 |
15.50
|
452,900 | 14 | 16 | 14 | 0 | 0 | 0 |
| 03/04/2025 |
15.90
|
551,000 | 17 | 17 | 15.50 | 0 | 0 | 0 |
| 02/04/2025 |
17.40
|
85,200 | 17.50 | 17.70 | 17.30 | 0 | 0 | 0 |
| 01/04/2025 |
17.50
|
72,800 | 17.50 | 17.50 | 17.30 | 0 | 0 | 0 |
| 31/03/2025 |
17.50
|
196,500 | 17.20 | 17.60 | 17.20 | 0 | 0 | 0 |
| 28/03/2025 |
17.40
|
154,800 | 17.60 | 17.60 | 17.40 | 0 | 0 | 0 |
| 27/03/2025 |
17.70
|
192,100 | 17.70 | 17.80 | 17.50 | 0 | 0 | 0 |
| 26/03/2025 |
17.90
|
169,300 | 17.90 | 17.90 | 17.60 | 0 | 0 | 0 |
| 25/03/2025 |
18
|
212,700 | 17.80 | 18.10 | 17.70 | 0 | 0 | 0 |
| 24/03/2025 |
17.80
|
213,200 | 18.60 | 18.70 | 17.80 | 0 | 0 | 0 |
| 21/03/2025 |
18.50
|
103,900 | 18.70 | 18.80 | 18.30 | 0 | 0 | 0 |
| 20/03/2025 |
18.70
|
330,300 | 18.40 | 19 | 18.40 | 0 | 0 | 0 |
| 19/03/2025 |
18.50
|
128,900 | 18.60 | 18.70 | 18.30 | 0 | 0 | 0 |
| 18/03/2025 |
18.60
|
393,800 | 18.20 | 18.80 | 18.10 | 0 | 0 | 0 |
| 17/03/2025 |
18.10
|
185,100 | 18.20 | 18.40 | 18 | 0 | 2,800 | 0 |
| 14/03/2025 |
18.20
|
161,400 | 18.20 | 18.40 | 17.80 | 0 | 0 | 0 |
| 13/03/2025 |
18.20
|
537,500 | 17.90 | 18.60 | 17.80 | 0 | 0 | 0 |
| 12/03/2025 |
17.80
|
143,200 | 17.80 | 17.90 | 17.70 | 0 | 1,000 | -0.0 |
| 11/03/2025 |
17.70
|
306,100 | 17.80 | 17.80 | 17.50 | 0 | 0 | 0 |
| 10/03/2025 |
17.80
|
219,000 | 17.80 | 17.80 | 17.40 | 0 | 0 | 0 |
| 07/03/2025 |
17.80
|
445,900 | 18.30 | 18.30 | 17.60 | 0 | 0 | 0 |
| 06/03/2025 |
18.20
|
176,000 | 18.20 | 18.40 | 17.90 | 0 | 0 | 0 |
| 05/03/2025 |
18.10
|
151,500 | 18.40 | 18.40 | 18 | 500 | 2,000 | -0.0 |
| 04/03/2025 |
18.50
|
556,200 | 18.70 | 18.80 | 18 | 0 | 0 | 0 |
| 03/03/2025 |
18.60
|
324,400 | 18.40 | 18.80 | 18.40 | 0 | 0 | 0 |
| 28/02/2025 |
18.40
|
237,700 | 18.60 | 18.70 | 18.30 | 0 | 0 | 0 |
| 27/02/2025 |
18.60
|
310,500 | 18.60 | 18.90 | 18.40 | 0 | 0 | 0 |
| 26/02/2025 |
18.70
|
279,700 | 18.70 | 19 | 18.50 | 0 | 0 | 0 |
| 25/02/2025 |
18.70
|
351,800 | 19 | 19.10 | 18.60 | 100 | 0 | 0.0 |
| 24/02/2025 |
19
|
682,700 | 18.60 | 19.30 | 18.50 | 0 | 0 | 0 |
| 21/02/2025 |
18.60
|
945,600 | 18.10 | 18.80 | 18.10 | 0 | 0 | 0 |
| 20/02/2025 |
18.10
|
158,600 | 18.30 | 18.30 | 17.90 | 0 | 0 | 0 |
| 19/02/2025 |
18.20
|
214,700 | 18.30 | 18.30 | 18 | 0 | 0 | 0 |
| 18/02/2025 |
18.30
|
146,500 | 18.40 | 18.40 | 18 | 0 | 23 | -0.0 |
| 17/02/2025 |
18.30
|
508,600 | 18 | 18.40 | 18 | 0 | 0 | 0 |
| 14/02/2025 |
17.80
|
150,200 | 17.60 | 17.90 | 17.50 | 0 | 1 | -0.0 |
| 13/02/2025 |
17.60
|
229,900 | 17.70 | 17.80 | 17.40 | 0 | 0 | 0 |
| 12/02/2025 |
17.70
|
124,004 | 18 | 18.20 | 17.60 | 0 | 0 | 0 |
| 11/02/2025 |
18
|
411,902 | 17.50 | 18.50 | 17.50 | 0 | 0 | 0 |
| 10/02/2025 |
17.50
|
278,669 | 17.40 | 17.60 | 17.30 | 0 | 0 | 0 |