| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/07/2025 |
14.30
|
13,500 | 14.70 | 14.70 | 14.20 | 0 | 0 | 0 |
| 29/07/2025 |
15.20
|
10,800 | 15.10 | 15.20 | 14.60 | 0 | 0 | 0 |
| 28/07/2025 |
15.10
|
5,700 | 15.30 | 15.60 | 15.10 | 0 | 0 | 0 |
| 25/07/2025 |
15.30
|
3,900 | 15.90 | 15.90 | 15.30 | 0 | 0 | 0 |
| 24/07/2025 |
15.50
|
2,300 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 23/07/2025 |
15.30
|
10,900 | 16 | 16 | 15.20 | 0 | 0 | 0 |
| 22/07/2025 |
15.90
|
2,900 | 16.90 | 16.90 | 15.90 | 0 | 0 | 0 |
| 21/07/2025 |
16
|
4,800 | 15.90 | 16 | 15.40 | 0 | 0 | 0 |
| 18/07/2025 |
15.90
|
1,000 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 17/07/2025 |
16
|
5,300 | 16 | 16 | 15.80 | 0 | 0 | 0 |
| 16/07/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 15/07/2025 |
16.30
|
4,900 | 16.50 | 16.50 | 16.30 | 0 | 0 | 0 |
| 14/07/2025 |
16.50
|
7,300 | 16.50 | 16.60 | 15 | 0 | 0 | 0 |
| 11/07/2025 |
16.60
|
26,800 | 16.70 | 16.70 | 16 | 0 | 0 | 0 |
| 10/07/2025 |
16.50
|
2,200 | 16.70 | 16.70 | 16.50 | 0 | 0 | 0 |
| 09/07/2025 |
16.50
|
2,000 | 16.80 | 16.80 | 16.50 | 0 | 0 | 0 |
| 08/07/2025 |
16.80
|
700 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 07/07/2025 |
16.90
|
300 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 04/07/2025 |
16.80
|
300 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 03/07/2025 |
16.80
|
900 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 02/07/2025 |
16.50
|
2,000 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 01/07/2025 |
16.20
|
400 | 17 | 17 | 16.10 | 0 | 0 | 0 |
| 30/06/2025 |
17.40
|
1,000 | 16.30 | 17.40 | 16.30 | 0 | 0 | 0 |
| 27/06/2025 |
16.30
|
18,600 | 16.40 | 16.40 | 15 | 0 | 0 | 0 |
| 26/06/2025 |
16.50
|
42,600 | 16 | 16.60 | 14.30 | 0 | 0 | 0 |
| 25/06/2025 |
16.80
|
6,000 | 16.70 | 16.80 | 16.70 | 0 | 0 | 0 |
| 24/06/2025 |
16.70
|
7,500 | 17.40 | 17.40 | 16.20 | 0 | 0 | 0 |
| 23/06/2025 |
16.50
|
16,200 | 16.60 | 16.60 | 16.40 | 0 | 0 | 0 |
| 20/06/2025 |
16.60
|
1,100 | 16.20 | 16.60 | 16.20 | 0 | 0 | 0 |
| 19/06/2025 |
16.70
|
1,300 | 16.20 | 16.70 | 16.20 | 0 | 0 | 0 |
| 18/06/2025 |
17
|
52,200 | 16.50 | 17 | 16.20 | 0 | 0 | 0 |
| 17/06/2025 |
16.90
|
2,300 | 16.10 | 16.90 | 16.10 | 0 | 0 | 0 |
| 16/06/2025 |
17
|
2,600 | 16.50 | 17 | 16.10 | 0 | 0 | 0 |
| 13/06/2025 |
17
|
1,200 | 15.50 | 17 | 15.50 | 0 | 0 | 0 |
| 12/06/2025 |
17.20
|
700 | 17 | 17.20 | 17 | 0 | 0 | 0 |
| 11/06/2025 |
16.70
|
2,500 | 16.70 | 16.70 | 16.60 | 0 | 0 | 0 |
| 10/06/2025 |
16.90
|
19,200 | 17.80 | 17.80 | 16.90 | 0 | 0 | 0 |
| 09/06/2025 |
17.50
|
25,200 | 17.70 | 17.80 | 17 | 0 | 0 | 0 |
| 06/06/2025 |
17
|
90,800 | 16 | 17 | 16 | 0 | 0 | 0 |
| 05/06/2025 |
16
|
6,400 | 17 | 17 | 16 | 0 | 0 | 0 |
| 04/06/2025 |
16
|
9,900 | 16 | 17 | 15.90 | 0 | 0 | 0 |
| 03/06/2025 |
17.70
|
25,000 | 17.90 | 17.90 | 16.10 | 0 | 0 | 0 |
| 02/06/2025 |
15.90
|
46,100 | 15 | 15.90 | 14.90 | 0 | 0 | 0 |
| 30/05/2025 |
14.40
|
10,800 | 13.10 | 14.40 | 13.10 | 0 | 0 | 0 |
| 29/05/2025 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 28/05/2025 |
14.10
|
6,700 | 14.50 | 14.50 | 14.10 | 0 | 0 | 0 |
| 27/05/2025 |
14.50
|
2,500 | 14.50 | 14.60 | 14.50 | 0 | 0 | 0 |
| 26/05/2025 |
14
|
14,600 | 14.70 | 14.80 | 14 | 0 | 0 | 0 |
| 23/05/2025 |
14
|
1,000 | 14 | 14 | 14 | 0 | 0 | 0 |
| 22/05/2025 |
14
|
400 | 14 | 14 | 14 | 0 | 0 | 0 |
| 21/05/2025 |
14.10
|
6,900 | 14 | 14.20 | 13.60 | 0 | 0 | 0 |
| 20/05/2025 |
14
|
1,400 | 14.80 | 14.80 | 13.90 | 0 | 0 | 0 |
| 19/05/2025 |
14.50
|
3,500 | 14.80 | 15 | 14 | 0 | 0 | 0 |
| 16/05/2025 |
13.80
|
21,200 | 14.30 | 14.90 | 13.70 | 0 | 0 | 0 |
| 15/05/2025 |
13.50
|
9,600 | 12.90 | 13.60 | 12.90 | 0 | 0 | 0 |
| 14/05/2025 |
13.30
|
10,800 | 14.90 | 14.90 | 12.70 | 0 | 0 | 0 |
| 13/05/2025 |
13.30
|
2,700 | 12.50 | 13.90 | 12.50 | 0 | 0 | 0 |
| 12/05/2025 |
14
|
4,300 | 13.60 | 14.30 | 13.20 | 0 | 0 | 0 |
| 09/05/2025 |
14
|
4,000 | 14.50 | 14.90 | 13.90 | 0 | 0 | 0 |
| 08/05/2025 |
14.10
|
4,800 | 14 | 14.50 | 13.90 | 0 | 0 | 0 |
| 07/05/2025 |
14
|
2,900 | 14.60 | 14.80 | 13.90 | 0 | 0 | 0 |
| 06/05/2025 |
14.50
|
28,900 | 13.20 | 15 | 13.20 | 0 | 0 | 0 |
| 05/05/2025 |
13.70
|
1,700 | 13.50 | 13.70 | 13.40 | 0 | 0 | 0 |
| 29/04/2025 |
14
|
26,702 | 14.20 | 14.50 | 13 | 0 | 0 | 0 |
| 28/04/2025 |
14.50
|
59,300 | 14.40 | 15.20 | 12.70 | 0 | 0 | 0 |
| 25/04/2025 |
14.40
|
58,300 | 16.70 | 17 | 14.40 | 0 | 0 | 0 |
| 24/04/2025 |
16.30
|
54,100 | 18.90 | 19 | 16.30 | 0 | 0 | 0 |
| 23/04/2025 |
18.60
|
2,200 | 19.10 | 20 | 18.60 | 0 | 0 | 0 |
| 22/04/2025 |
19
|
255,200 | 25.20 | 25.20 | 18 | 0 | 0 | 0 |
| 17/03/2025 |
11.80
|
140,400 | 11.70 | 12.20 | 11.30 | 0 | 0 | 0 |
| 16/01/2025 |
11.80
|
140,400 | 11.70 | 12.20 | 11.30 | 0 | 0 | 0 |
| 07/01/2025 |
16.20
|
400 | 17 | 17 | 16.10 | 0 | 0 | 0 |
| 23/12/2024 |
11.80
|
140,400 | 11.70 | 12.20 | 11.30 | 0 | 0 | 0 |
| 16/12/2024 |
11.80
|
140,400 | 11.70 | 12.20 | 11.30 | 0 | 0 | 0 |
| 13/12/2024 |
11.80
|
140,400 | 11.70 | 12.20 | 11.30 | 0 | 0 | 0 |
| 29/11/2024 |
11.80
|
140,400 | 11.70 | 12.20 | 11.30 | 0 | 0 | 0 |
| 28/11/2024 |
11.80
|
140,400 | 11.70 | 12.20 | 11.30 | 0 | 0 | 0 |
| 27/11/2024 |
11.80
|
140,400 | 11.70 | 12.20 | 11.30 | 0 | 0 | 0 |
| 26/11/2024 |
11.80
|
140,400 | 11.70 | 12.20 | 11.30 | 0 | 0 | 0 |
| 25/11/2024 |
11.80
|
140,400 | 11.70 | 12.20 | 11.30 | 0 | 0 | 0 |
| 22/11/2024 |
11.80
|
140,400 | 11.70 | 12.20 | 11.30 | 0 | 0 | 0 |
| 21/11/2024 |
11.80
|
140,400 | 11.70 | 12.20 | 11.30 | 0 | 0 | 0 |
| 20/11/2024 |
11.80
|
140,400 | 11.70 | 12.20 | 11.30 | 0 | 0 | 0 |
| 19/11/2024 |
11.80
|
140,400 | 11.70 | 12.20 | 11.30 | 0 | 0 | 0 |
| 18/11/2024 |
11.80
|
140,400 | 11.70 | 12.20 | 11.30 | 0 | 0 | 0 |
| 15/11/2024 |
11.80
|
140,400 | 11.70 | 12.20 | 11.30 | 0 | 0 | 0 |
| 14/11/2024 |
11.80
|
140,400 | 11.70 | 12.20 | 11.30 | 0 | 0 | 0 |
| 13/11/2024 |
11.80
|
140,400 | 11.70 | 12.20 | 11.30 | 0 | 0 | 0 |
| 31/10/2024 |
11.80
|
140,400 | 11.70 | 12.20 | 11.30 | 0 | 0 | 0 |
| 30/10/2024 |
11.80
|
140,400 | 11.70 | 12.20 | 11.30 | 0 | 0 | 0 |
| 29/10/2024 |
11.80
|
140,400 | 11.70 | 12.20 | 11.30 | 0 | 0 | 0 |
| 28/10/2024 |
11.80
|
140,400 | 11.70 | 12.20 | 11.30 | 0 | 0 | 0 |
| 25/10/2024 |
11.80
|
140,400 | 11.70 | 12.20 | 11.30 | 0 | 0 | 0 |
| 24/10/2024 |
11.80
|
140,400 | 11.70 | 12.20 | 11.30 | 0 | 0 | 0 |
| 23/10/2024 |
11.80
|
140,400 | 11.70 | 12.20 | 11.30 | 0 | 0 | 0 |
| 22/10/2024 |
11.80
|
140,400 | 11.70 | 12.20 | 11.30 | 0 | 0 | 0 |
| 21/10/2024 |
11.80
|
140,400 | 11.70 | 12.20 | 11.30 | 0 | 0 | 0 |
| 18/10/2024 |
11.80
|
140,400 | 11.70 | 12.20 | 11.30 | 0 | 0 | 0 |
| 17/10/2024 |
11.80
|
140,400 | 11.70 | 12.20 | 11.30 | 0 | 0 | 0 |
| 16/10/2024 |
11.80
|
140,400 | 11.70 | 12.20 | 11.30 | 0 | 0 | 0 |