| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-16) |
0 | 0% | 133,600 | -200 | -0.0 |
13
15
13.50
|
|
2 tháng
(2025-03-17) |
-1.80 | -11.76% | 388,500 | 1,300 | 0.0 |
12.90
15.90
13.50
|
|
3 tháng
(2025-02-17) |
-4.70 | -25.82% | 982,400 | -12,100 | -0.2 |
12.90
19
13.50
|
|
6 tháng
(2024-11-18) |
3.20 | 31.07% | 1,440,452 | -10,100 | -0.2 |
10.10
19
13.50
|
|
12 tháng
(2024-05-21) |
3.17 | 30.73% | 1,512,608 | -10,100 | -0.2 |
9.11
19
13.50
|
|
24 tháng
(2023-05-29) |
4.53 | 50.56% | 1,669,298 | -10,100 | -0.2 |
7.60
19
13.50
|
|
36 tháng
(2022-06-01) |
4.97 | 58.18% | 1,738,530 | -10,000 | -0.2 |
6.30
19
13.50
|
|
60 tháng
(2020-06-11) |
7.85 | 138.74% | 2,709,370 | 21,300 | 0.3 |
4.95
19
13.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/05/2025 |
13.50
|
6,600 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
| 15/05/2025 |
13.50
|
7,800 | 13.50 | 13.50 | 13.20 | 0 | 0 | 0 |
| 14/05/2025 |
13.50
|
5,100 | 13.20 | 13.50 | 13 | 0 | 0 | 0 |
| 13/05/2025 |
13.50
|
20,200 | 13.20 | 13.90 | 12.90 | 0 | 0 | 0 |
| 12/05/2025 |
13.20
|
7,100 | 12.90 | 13.90 | 12.90 | 0 | 0 | 0 |
| 09/05/2025 |
13
|
6,100 | 13.60 | 13.60 | 13 | 0 | 0 | 0 |
| 08/05/2025 |
13.60
|
2,200 | 13.80 | 13.80 | 13 | 0 | 0 | 0 |
| 07/05/2025 |
13.60
|
22,100 | 13.80 | 13.80 | 12.80 | 0 | 0 | 0 |
| 06/05/2025 |
13.70
|
12,900 | 14 | 14 | 13.50 | 0 | 0 | 0 |
| 05/05/2025 |
15
|
2,400 | 13.80 | 15 | 13.80 | 0 | 0 | 0 |
| 29/04/2025 |
14.50
|
2,900 | 14.50 | 15 | 13.90 | 900 | 0 | 0.0 |
| 28/04/2025 |
14.60
|
16,300 | 14 | 14.60 | 13.80 | 0 | 0 | 0 |
| 25/04/2025 |
13.60
|
3,200 | 14.30 | 14.50 | 13.40 | 0 | 400 | -0.0 |
| 24/04/2025 |
14.10
|
8,400 | 13.90 | 14.60 | 13.90 | 0 | 0 | 0 |
| 23/04/2025 |
14
|
1,500 | 13.30 | 14 | 13.30 | 0 | 0 | 0 |
| 22/04/2025 |
13.30
|
800 | 14.50 | 14.50 | 13.30 | 0 | 0 | 0 |
| 21/04/2025 |
13.30
|
600 | 13.30 | 14 | 13.30 | 0 | 0 | 0 |
| 18/04/2025 |
14.20
|
200 | 14.40 | 14.40 | 14.20 | 0 | 0 | 0 |
| 17/04/2025 |
14.20
|
4,900 | 13.20 | 14.40 | 13 | 0 | 700 | -0.0 |
| 16/04/2025 |
13.50
|
8,900 | 13.60 | 15.30 | 13.50 | 0 | 0 | 0 |
| 15/04/2025 |
14.60
|
4,100 | 13.60 | 14.60 | 13.60 | 0 | 200 | -0.0 |
| 14/04/2025 |
14.60
|
300 | 14 | 14.70 | 14 | 0 | 0 | 0 |
| 11/04/2025 |
14.70
|
1,200 | 14.80 | 14.80 | 14.70 | 0 | 0 | 0 |
| 10/04/2025 |
14.30
|
9,000 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 09/04/2025 |
13
|
6,400 | 13 | 13.90 | 12.50 | 0 | 0 | 0 |
| 08/04/2025 |
12.90
|
56,100 | 13.60 | 13.90 | 12.60 | 0 | 0 | 0 |
| 04/04/2025 |
13.50
|
16,200 | 12.90 | 14 | 12.90 | 0 | 0 | 0 |
| 03/04/2025 |
14.30
|
49,600 | 15.10 | 15.20 | 14.30 | 0 | 600 | -0.0 |
| 02/04/2025 |
15.80
|
2,400 | 15.40 | 15.80 | 15.40 | 0 | 0 | 0 |
| 01/04/2025 |
15.40
|
10,200 | 15.20 | 15.40 | 15 | 0 | 0 | 0 |
| 31/03/2025 |
15.60
|
5,200 | 15.10 | 15.60 | 15.10 | 0 | 0 | 0 |
| 28/03/2025 |
15.60
|
600 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 27/03/2025 |
15.70
|
11,200 | 15.80 | 16 | 15.60 | 2,100 | 0 | 0.0 |
| 26/03/2025 |
15.90
|
7,600 | 15.60 | 16 | 15.60 | 0 | 0 | 0 |
| 25/03/2025 |
15.80
|
14,200 | 15.20 | 15.80 | 15.20 | 100 | 0 | 0.0 |
| 24/03/2025 |
15.20
|
3,000 | 15 | 15.20 | 15 | 0 | 0 | 0 |
| 21/03/2025 |
15
|
6,000 | 15 | 15 | 14.90 | 0 | 0 | 0 |
| 20/03/2025 |
15.10
|
2,600 | 14.90 | 15.10 | 14.90 | 0 | 0 | 0 |
| 19/03/2025 |
15.30
|
1,700 | 14.90 | 15.30 | 14.90 | 0 | 0 | 0 |
| 18/03/2025 |
15.20
|
17,700 | 15.20 | 15.30 | 14.90 | 100 | 0 | 0.0 |
| 17/03/2025 |
15.30
|
29,600 | 15.90 | 15.90 | 14.70 | 0 | 0 | 0 |
| 14/03/2025 |
15.70
|
10,700 | 15.80 | 16.30 | 15.70 | 0 | 0 | 0 |
| 13/03/2025 |
15.80
|
23,700 | 16.10 | 16.10 | 15.80 | 0 | 0 | 0 |
| 12/03/2025 |
16
|
20,300 | 16.10 | 16.10 | 15.80 | 800 | 0 | 0.0 |
| 11/03/2025 |
16.10
|
3,700 | 16.10 | 16.10 | 16 | 0 | 0 | 0 |
| 10/03/2025 |
16.10
|
8,600 | 16.10 | 16.70 | 16.10 | 0 | 0 | 0 |
| 07/03/2025 |
16
|
9,500 | 15.90 | 16 | 15.70 | 300 | 0 | 0.0 |
| 06/03/2025 |
15.90
|
22,000 | 16.10 | 16.10 | 15.60 | 0 | 100 | -0.0 |
| 05/03/2025 |
16.10
|
4,600 | 15.90 | 16.50 | 15.70 | 0 | 0 | 0 |
| 04/03/2025 |
16
|
3,100 | 15.90 | 16 | 15.80 | 0 | 0 | 0 |
| 03/03/2025 |
16.10
|
11,300 | 16.60 | 16.60 | 16.10 | 100 | 500 | -0.0 |
| 28/02/2025 |
16.60
|
14,000 | 15.90 | 16.80 | 15.70 | 600 | 0 | 0.0 |
| 27/02/2025 |
15.60
|
13,100 | 17.20 | 17.20 | 15.50 | 100 | 200 | -0.0 |
| 26/02/2025 |
15.80
|
54,300 | 17.60 | 17.60 | 15.80 | 500 | 100 | 0.0 |
| 25/02/2025 |
17.50
|
15,000 | 17.80 | 17.80 | 16.80 | 0 | 0 | 0 |
| 24/02/2025 |
17.90
|
72,100 | 18.10 | 18.10 | 17 | 200 | 0 | 0.0 |
| 21/02/2025 |
18.10
|
47,100 | 17.80 | 19.50 | 17.80 | 100 | 100 | 0 |
| 20/02/2025 |
17.80
|
33,100 | 18 | 19 | 17.30 | 0 | 0 | 0 |
| 19/02/2025 |
18.70
|
24,700 | 19 | 19 | 17.70 | 0 | 5,000 | -0.1 |
| 18/02/2025 |
19
|
168,900 | 20 | 20 | 18.20 | 100 | 0 | 0.0 |
| 17/02/2025 |
18.20
|
34,100 | 18.20 | 18.20 | 18.10 | 0 | 10,200 | -0.2 |
| 14/02/2025 |
16.60
|
102,600 | 15.10 | 16.60 | 15.10 | 0 | 0 | 0 |
| 13/02/2025 |
15.10
|
25,200 | 15.80 | 15.80 | 14.80 | 0 | 0 | 0 |
| 12/02/2025 |
15.50
|
77,100 | 16.10 | 16.20 | 15 | 2,000 | 0 | 0.0 |
| 11/02/2025 |
14.80
|
111,700 | 14.80 | 14.80 | 14.70 | 0 | 0 | 0 |
| 10/02/2025 |
13.50
|
54,401 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
| 07/02/2025 |
12.30
|
54,800 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
| 06/02/2025 |
11.20
|
25,403 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 05/02/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 04/02/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 03/02/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 24/01/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 23/01/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 22/01/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 21/01/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 20/01/2025 |
10.20
|
1,100 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
| 17/01/2025 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 16/01/2025 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 15/01/2025 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 14/01/2025 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 13/01/2025 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 10/01/2025 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 09/01/2025 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 08/01/2025 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 07/01/2025 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 06/01/2025 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 03/01/2025 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 02/01/2025 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 31/12/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 30/12/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 27/12/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 26/12/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 25/12/2024 |
10.40
|
1,000 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 24/12/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 23/12/2024 |
10.40
|
1,401 | 9.60 | 10.40 | 9.60 | 0 | 0 | 0 |
| 20/12/2024 |
10.50
|
200 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 19/12/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 18/12/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 17/12/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 16/12/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |