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) |
0.90 | 5.81% | 800 | 0 | 0 |
15.50
16.40
16
|
2 tháng
(2025-05-26) |
0.90 | 5.81% | 49,300 | -1,000 | 0 |
15
16.40
16
|
3 tháng
(2025-04-28) |
1.40 | 9.33% | 181,800 | -2,000 | -0.0 |
14.60
16.40
16
|
6 tháng
(2025-02-03) |
1.40 | 9.33% | 212,415 | -5,000 | -0.1 |
14.60
19.30
16
|
12 tháng
(2024-07-30) |
-0.54 | -3.19% | 291,240 | 12,000 | 0.2 |
13.55
19.30
16
|
24 tháng
(2023-08-07) |
-1.19 | -6.77% | 389,233 | 24,900 | 0.4 |
13.55
20.20
16
|
36 tháng
(2022-08-10) |
-0.27 | -1.61% | 491,524 | 26,500 | 0.4 |
13.55
20.20
16
|
60 tháng
(2021-08-16) |
0.96 | 6.22% | 1,127,404 | 27,400 | 0.5 |
13.55
20.35
16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/07/2025 |
16
|
600 | 15.50 | 16 | 15.50 | 0 | 0 | 0 |
24/07/2025 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
23/07/2025 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
22/07/2025 |
16.40
|
100 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
21/07/2025 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
18/07/2025 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
17/07/2025 |
15.90
|
400 | 14.90 | 15.90 | 14.90 | 0 | 0 | 0 |
16/07/2025 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
15/07/2025 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
14/07/2025 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
11/07/2025 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
10/07/2025 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
09/07/2025 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
08/07/2025 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
07/07/2025 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
04/07/2025 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
03/07/2025 |
15.70
|
100 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
02/07/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
01/07/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
30/06/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
27/06/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
26/06/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
25/06/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
24/06/2025 |
15.50
|
500 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
23/06/2025 |
15.50
|
500 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
20/06/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
19/06/2025 |
15.50
|
3,700 | 15.50 | 15.60 | 15.50 | 0 | 0 | 0 |
18/06/2025 |
15.50
|
800 | 15.60 | 15.60 | 15.50 | 0 | 0 | 0 |
17/06/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
16/06/2025 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
13/06/2025 |
15.20
|
700 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
12/06/2025 |
15.40
|
500 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
11/06/2025 |
15.40
|
500 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
10/06/2025 |
15.10
|
500 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
09/06/2025 |
15.20
|
600 | 15.60 | 15.60 | 15.20 | 0 | 0 | 0 |
06/06/2025 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
05/06/2025 |
15.70
|
100 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
04/06/2025 |
15.70
|
37,100 | 14.60 | 15.70 | 14.60 | 0 | 0 | 0 |
03/06/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
02/06/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
30/05/2025 |
15.50
|
1,000 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
29/05/2025 |
15.50
|
600 | 15.80 | 15.80 | 15.50 | 0 | 0 | 0 |
28/05/2025 |
15.50
|
200 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
27/05/2025 |
15
|
1,000 | 15 | 15 | 15 | 0 | 1,000 | 0 |
26/05/2025 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
23/05/2025 |
15.60
|
800 | 15.50 | 15.60 | 15 | 0 | 0 | 0 |
22/05/2025 |
15.50
|
1,000 | 15.40 | 15.50 | 15.40 | 0 | 0 | 0 |
21/05/2025 |
15.20
|
1,100 | 15.50 | 15.50 | 15.20 | 0 | 0 | 0 |
20/05/2025 |
15.50
|
3,800 | 15.50 | 15.60 | 14.60 | 0 | 0 | 0 |
19/05/2025 |
15.60
|
700 | 15.50 | 15.60 | 15.50 | 0 | 0 | 0 |
16/05/2025 |
15.80
|
1,600 | 15.50 | 15.80 | 15.50 | 0 | 0 | 0 |
15/05/2025 |
15.90
|
105,500 | 15.80 | 15.90 | 15.80 | 0 | 0 | 0 |
14/05/2025 |
14.60
|
2,500 | 15.60 | 15.60 | 14.60 | 0 | 0 | 0 |
13/05/2025 |
14.90
|
1,100 | 15 | 15 | 14.90 | 0 | 0 | 0 |
12/05/2025 |
14.90
|
2,300 | 14.70 | 15.30 | 14.70 | 0 | 0 | 0 |
09/05/2025 |
14.80
|
2,700 | 14.60 | 15 | 14.50 | 0 | 0 | 0 |
08/05/2025 |
14.60
|
1,000 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
07/05/2025 |
14.60
|
2,100 | 16.20 | 16.20 | 14.50 | 0 | 0 | 0 |
06/05/2025 |
15
|
3,000 | 15 | 15 | 15 | 0 | 0 | 0 |
05/05/2025 |
15
|
300 | 15 | 15 | 15 | 0 | 0 | 0 |
29/04/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
28/04/2025 |
15
|
3,000 | 15 | 15 | 15 | 0 | 1,000 | -0.0 |
25/04/2025 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
24/04/2025 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
23/04/2025 |
15
|
2,000 | 15.10 | 15.10 | 15 | 0 | 2,000 | -0.0 |
22/04/2025 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
21/04/2025 |
15.40
|
1,000 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
18/04/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
17/04/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
16/04/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
15/04/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
14/04/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
11/04/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
10/04/2025 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
09/04/2025 |
15
|
1,000 | 15 | 15 | 15 | 0 | 0 | 0 |
08/04/2025 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
04/04/2025 |
15
|
6,000 | 14.80 | 15 | 14.80 | 0 | 0 | 0 |
03/04/2025 |
15.70
|
100 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
02/04/2025 |
15.70
|
200 | 15.30 | 15.70 | 15.30 | 0 | 0 | 0 |
01/04/2025 |
15.10
|
100 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
31/03/2025 |
16.30
|
100 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
28/03/2025 |
15.10
|
2,600 | 15.40 | 15.50 | 15.10 | 0 | 0 | 0 |
27/03/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
26/03/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
25/03/2025 |
15.50
|
1,000 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
24/03/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
21/03/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
20/03/2025 |
15.50
|
3,200 | 17.10 | 17.10 | 15.50 | 0 | 1,000 | -0.0 |
19/03/2025 |
15
|
1,700 | 15.20 | 15.50 | 15 | 0 | 0 | 0 |
18/03/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
17/03/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
14/03/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
13/03/2025 |
15.50
|
200 | 17.50 | 17.50 | 15.50 | 0 | 0 | 0 |
12/03/2025 |
15.50
|
200 | 15.30 | 15.50 | 15.30 | 0 | 0 | 0 |
11/03/2025 |
15.30
|
200 | 15.40 | 15.40 | 15.30 | 0 | 0 | 0 |
10/03/2025 |
15
|
300 | 15 | 15 | 15 | 0 | 0 | 0 |
07/03/2025 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
06/03/2025 |
15
|
300 | 15 | 15 | 15 | 0 | 0 | 0 |
05/03/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
04/03/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |