| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-10) |
-1.20 | -2.99% | 247,400 | -200 | 0.0 |
12.30
42.80
12.30
|
|
2 tháng
(2024-03-11) |
2.30 | 6.28% | 794,400 | 1,400 | 0.1 |
12.30
42.80
12.30
|
|
3 tháng
(2024-02-15) |
8.40 | 27.54% | 958,300 | -890 | 0.0 |
12.30
42.80
12.30
|
|
6 tháng
(2023-11-13) |
19.90 | 104.74% | 1,223,400 | -3,515 | -0.1 |
12.30
42.80
12.30
|
|
12 tháng
(2023-05-16) |
14.36 | 58.50% | 1,733,163 | 845 | 0.0 |
12.30
42.80
12.30
|
|
24 tháng
(2022-05-23) |
16.32 | 72.31% | 2,023,106 | 845 | 0.0 |
12.30
42.80
12.30
|
|
36 tháng
(2021-05-26) |
30.90 | 386.53% | 2,552,039 | 2,656 | 0.1 |
6.84
42.80
12.30
|
|
60 tháng
(2019-06-06) |
26.94 | 225.14% | 2,599,509 | -1,444 | 0.1 |
6.84
42.80
12.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2025 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 22/12/2025 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 19/12/2025 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 18/12/2025 |
15.70
|
100 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 17/12/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 16/12/2025 |
16
|
74,800 | 15.20 | 16 | 15.20 | 0 | 0 | 0 |
| 15/12/2025 |
15.70
|
100 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 12/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 11/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 10/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 09/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 08/12/2025 |
15
|
1,200 | 15 | 15 | 15 | 0 | 0 | 0 |
| 05/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 04/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 03/12/2025 |
15
|
500 | 15 | 15 | 15 | 0 | 0 | 0 |
| 02/12/2025 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 01/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 28/11/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 27/11/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 26/11/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 25/11/2025 |
15
|
1,000 | 15.30 | 15.30 | 15 | 0 | 0 | 0 |
| 24/11/2025 |
16.20
|
100 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 21/11/2025 |
16.20
|
300 | 15.60 | 16.20 | 15.60 | 0 | 0 | 0 |
| 20/11/2025 |
15.40
|
2,100 | 15 | 15.40 | 14.90 | 0 | 0 | 0 |
| 19/11/2025 |
15.40
|
1,100 | 15 | 15.40 | 15 | 0 | 0 | 0 |
| 18/11/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 17/11/2025 |
16.20
|
1,900 | 15.20 | 16.20 | 14.90 | 0 | 0 | 0 |
| 14/11/2025 |
16.30
|
900 | 15.30 | 16.30 | 15.30 | 0 | 0 | 0 |
| 13/11/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 12/11/2025 |
15.50
|
1,500 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 11/11/2025 |
15.20
|
1,100 | 15.50 | 15.50 | 15.20 | 0 | 0 | 0 |
| 10/11/2025 |
15.40
|
1,500 | 15.50 | 15.50 | 15.40 | 0 | 0 | 0 |
| 07/11/2025 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 06/11/2025 |
15.60
|
4,500 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 05/11/2025 |
15.80
|
28,500 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 04/11/2025 |
15.80
|
11,900 | 15.90 | 15.90 | 15.60 | 0 | 0 | 0 |
| 03/11/2025 |
15.90
|
7,000 | 15.80 | 15.90 | 15.70 | 0 | 0 | 0 |
| 31/10/2025 |
15.70
|
37,400 | 15.60 | 15.90 | 15.60 | 0 | 0 | 0 |
| 30/10/2025 |
15.80
|
11,200 | 15.60 | 16.20 | 15.60 | 0 | 0 | 0 |
| 29/10/2025 |
16.20
|
23,500 | 17 | 17 | 15.50 | 0 | 0 | 0 |
| 28/10/2025 |
16
|
23,100 | 15.40 | 16.60 | 15.30 | 0 | 0 | 0 |
| 27/10/2025 |
15.10
|
3,900 | 15 | 15.30 | 15 | 0 | 0 | 0 |
| 24/10/2025 |
15.30
|
6,200 | 15.20 | 16.20 | 14.90 | 0 | 100 | 0.0 |
| 23/10/2025 |
15
|
4,400 | 15 | 15.10 | 15 | 0 | 0 | 0 |
| 22/10/2025 |
15
|
300 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
| 21/10/2025 |
15
|
2,300 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
| 20/10/2025 |
15.10
|
2,700 | 15.10 | 15.20 | 15 | 0 | 0 | 0 |
| 17/10/2025 |
15.10
|
700 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
| 16/10/2025 |
15.10
|
100 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 15/10/2025 |
15.10
|
700 | 15.50 | 15.50 | 15.10 | 0 | 0 | 0 |
| 14/10/2025 |
15.20
|
2,800 | 15.20 | 15.40 | 14.90 | 0 | 0 | 0 |
| 13/10/2025 |
14.80
|
1,300 | 15.30 | 15.30 | 14.80 | 0 | 0 | 0 |
| 10/10/2025 |
15.30
|
5,200 | 15.10 | 15.30 | 15.10 | 0 | 0 | 0 |
| 09/10/2025 |
15.10
|
13,000 | 15 | 15.10 | 14.80 | 0 | 0 | 0 |
| 08/10/2025 |
15
|
200 | 14.90 | 15 | 14.90 | 0 | 0 | 0 |
| 07/10/2025 |
14.90
|
300 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 06/10/2025 |
14.90
|
400 | 15.10 | 15.10 | 14.90 | 0 | 0 | 0 |
| 03/10/2025 |
15.10
|
200 | 15 | 15.10 | 15 | 0 | 0 | 0 |
| 02/10/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 01/10/2025 |
15
|
2,400 | 15 | 15 | 15 | 0 | 0 | 0 |
| 30/09/2025 |
15
|
1,200 | 14.80 | 15 | 14.80 | 0 | 0 | 0 |
| 29/09/2025 |
14.70
|
1,600 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 26/09/2025 |
14.70
|
6,100 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 25/09/2025 |
14.70
|
5,700 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 24/09/2025 |
14.70
|
5,700 | 14.80 | 14.80 | 14.70 | 0 | 0 | 0 |
| 23/09/2025 |
14.90
|
500 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 22/09/2025 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 19/09/2025 |
14.80
|
2,700 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 18/09/2025 |
14.80
|
2,300 | 15 | 15 | 14.80 | 0 | 0 | 0 |
| 17/09/2025 |
14.80
|
2,800 | 15 | 15 | 14.80 | 0 | 0 | 0 |
| 16/09/2025 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 15/09/2025 |
15.30
|
200 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 12/09/2025 |
15.30
|
200 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 11/09/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 10/09/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 09/09/2025 |
15.50
|
200 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 08/09/2025 |
15.70
|
500 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 05/09/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 04/09/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 03/09/2025 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 29/08/2025 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 28/08/2025 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 27/08/2025 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 26/08/2025 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 25/08/2025 |
15.10
|
800 | 14.90 | 15.10 | 14.90 | 0 | 0 | 0 |
| 22/08/2025 |
14.60
|
1,700 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 21/08/2025 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 20/08/2025 |
14.60
|
4,700 | 15.10 | 15.10 | 14.60 | 0 | 0 | 0 |
| 19/08/2025 |
15.10
|
1,400 | 14.60 | 15.10 | 14.60 | 0 | 0 | 0 |
| 18/08/2025 |
15
|
1,500 | 15 | 15 | 14.50 | 0 | 0 | 0 |
| 15/08/2025 |
15
|
3,400 | 14.60 | 15.20 | 14.60 | 0 | 0 | 0 |
| 14/08/2025 |
14.50
|
300 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 13/08/2025 |
14.50
|
7,300 | 14.50 | 14.50 | 14.40 | 0 | 0 | 0 |
| 12/08/2025 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 11/08/2025 |
15.30
|
1,900 | 14.50 | 15.30 | 14.30 | 0 | 100 | 0.0 |
| 08/08/2025 |
14.50
|
400 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 07/08/2025 |
14.60
|
1,100 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 06/08/2025 |
14.60
|
600 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 05/08/2025 |
14.50
|
600 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 04/08/2025 |
14.80
|
300 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |