| 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) |
| 07/08/2025 |
14.80
|
18,000 | 15.20 | 15.20 | 14.60 | 0 | 0 | 0 |
| 06/08/2025 |
15
|
34,000 | 15.30 | 15.30 | 14.50 | 0 | 0 | 0 |
| 05/08/2025 |
14.80
|
24,400 | 14.80 | 15.30 | 14.80 | 0 | 0 | 0 |
| 04/08/2025 |
14.90
|
15,600 | 14.90 | 15.10 | 14.70 | 0 | 0 | 0 |
| 01/08/2025 |
15
|
27,400 | 15.10 | 15.20 | 14.90 | 0 | 0 | 0 |
| 31/07/2025 |
15.30
|
45,100 | 15.10 | 15.50 | 15 | 0 | 0 | 0 |
| 30/07/2025 |
15.10
|
45,800 | 15.30 | 15.40 | 14.80 | 0 | 0 | 0 |
| 29/07/2025 |
15.40
|
13,500 | 15.60 | 15.60 | 15.10 | 0 | 0 | 0 |
| 28/07/2025 |
15.50
|
40,800 | 15.70 | 15.70 | 15.20 | 0 | 0 | 0 |
| 25/07/2025 |
15.50
|
47,100 | 15.10 | 15.90 | 15.10 | 0 | 0 | 0 |
| 24/07/2025 |
15
|
31,700 | 15.30 | 15.30 | 15 | 0 | 0 | 0 |
| 23/07/2025 |
15.30
|
9,800 | 15.20 | 15.40 | 15.20 | 0 | 0 | 0 |
| 22/07/2025 |
15.40
|
27,200 | 15.50 | 15.50 | 15 | 0 | 0 | 0 |
| 21/07/2025 |
15.30
|
30,000 | 16 | 16 | 15 | 0 | 0 | 0 |
| 18/07/2025 |
15.50
|
95,900 | 14.80 | 16.40 | 14.70 | 0 | 0 | 0 |
| 17/07/2025 |
14.60
|
15,500 | 14.30 | 14.70 | 14.30 | 0 | 0 | 0 |
| 16/07/2025 |
14.40
|
45,300 | 14.90 | 14.90 | 14.10 | 0 | 0 | 0 |
| 15/07/2025 |
14.80
|
49,300 | 15.20 | 15.20 | 14.70 | 0 | 0 | 0 |
| 14/07/2025 |
15.20
|
48,700 | 15.60 | 15.60 | 15.10 | 0 | 0 | 0 |
| 11/07/2025 |
15.60
|
77,700 | 15.80 | 16 | 15.50 | 0 | 0 | 0 |
| 10/07/2025 |
15.80
|
42,400 | 15.80 | 16 | 15.60 | 0 | 0 | 0 |
| 09/07/2025 |
15.80
|
46,200 | 15.90 | 15.90 | 15.50 | 0 | 0 | 0 |
| 08/07/2025 |
15.90
|
35,200 | 16 | 16 | 15.60 | 0 | 0 | 0 |
| 07/07/2025 |
15.90
|
46,000 | 16 | 16.30 | 15.90 | 0 | 0 | 0 |
| 04/07/2025 |
16
|
38,700 | 16 | 16.70 | 16 | 0 | 0 | 0 |
| 03/07/2025 |
16.30
|
71,500 | 16.20 | 16.30 | 16 | 0 | 0 | 0 |
| 02/07/2025 |
16.10
|
69,000 | 16.50 | 16.60 | 16 | 0 | 0 | 0 |
| 01/07/2025 |
16.60
|
66,800 | 16.50 | 16.90 | 16.30 | 0 | 0 | 0 |
| 30/06/2025 |
16.50
|
40,700 | 16.90 | 17.50 | 16.30 | 0 | 0 | 0 |
| 27/06/2025 |
16.60
|
30,400 | 16.40 | 16.80 | 16.40 | 0 | 0 | 0 |
| 26/06/2025 |
16.30
|
70,100 | 16.90 | 16.90 | 16 | 0 | 0 | 0 |
| 25/06/2025 |
16.90
|
113,100 | 19.20 | 19.20 | 16.90 | 0 | 0 | 0 |
| 24/06/2025 |
19.30
|
149,400 | 21.20 | 21.20 | 19 | 0 | 0 | 0 |
| 23/06/2025 |
18.50
|
13,200 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 20/06/2025 |
16.10
|
1,800 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 19/06/2025 |
14
|
39,900 | 14 | 14 | 14 | 0 | 0 | 0 |
| 18/06/2025 |
10.80
|
39,900 | 10.80 | 11.20 | 10.50 | 0 | 0 | 0 |
| 17/06/2025 |
10.80
|
39,900 | 10.80 | 11.20 | 10.50 | 0 | 0 | 0 |
| 16/06/2025 |
10.80
|
39,900 | 10.80 | 11.20 | 10.50 | 0 | 0 | 0 |
| 13/06/2025 |
10.80
|
39,900 | 10.80 | 11.20 | 10.50 | 0 | 0 | 0 |
| 12/06/2025 |
14.10
|
13,100 | 14.40 | 14.40 | 14.10 | 0 | 0 | 0 |
| 11/06/2025 |
14.30
|
17,400 | 14.60 | 14.60 | 14.30 | 0 | 0 | 0 |
| 10/06/2025 |
14.80
|
21,000 | 14.90 | 14.90 | 14.50 | 0 | 0 | 0 |
| 09/06/2025 |
15.50
|
37,200 | 15.80 | 16.30 | 15.50 | 0 | 0 | 0 |
| 30/05/2025 |
10.80
|
39,900 | 10.80 | 11.20 | 10.50 | 0 | 0 | 0 |
| 29/05/2025 |
10.80
|
39,900 | 10.80 | 11.20 | 10.50 | 0 | 0 | 0 |
| 28/05/2025 |
10.80
|
39,900 | 10.80 | 11.20 | 10.50 | 0 | 0 | 0 |
| 27/05/2025 |
10.80
|
39,900 | 10.80 | 11.20 | 10.50 | 0 | 0 | 0 |
| 26/05/2025 |
10.80
|
39,900 | 10.80 | 11.20 | 10.50 | 0 | 0 | 0 |
| 23/05/2025 |
10.80
|
39,900 | 10.80 | 11.20 | 10.50 | 0 | 0 | 0 |
| 22/05/2025 |
10.80
|
39,900 | 10.80 | 11.20 | 10.50 | 0 | 0 | 0 |
| 21/05/2025 |
10.80
|
39,900 | 10.80 | 11.20 | 10.50 | 0 | 0 | 0 |
| 20/05/2025 |
10.80
|
39,900 | 10.80 | 11.20 | 10.50 | 0 | 0 | 0 |
| 19/05/2025 |
10.80
|
39,900 | 10.80 | 11.20 | 10.50 | 0 | 0 | 0 |
| 16/05/2025 |
10.80
|
39,900 | 10.80 | 11.20 | 10.50 | 0 | 0 | 0 |
| 15/05/2025 |
10.80
|
39,900 | 10.80 | 11.20 | 10.50 | 0 | 0 | 0 |
| 14/05/2025 |
10.80
|
39,900 | 10.80 | 11.20 | 10.50 | 0 | 0 | 0 |
| 13/05/2025 |
10.80
|
39,900 | 10.80 | 11.20 | 10.50 | 0 | 0 | 0 |
| 12/05/2025 |
14.10
|
13,100 | 14.40 | 14.40 | 14.10 | 0 | 0 | 0 |
| 09/05/2025 |
15.50
|
37,200 | 15.80 | 16.30 | 15.50 | 0 | 0 | 0 |
| 08/05/2025 |
14.80
|
24,400 | 14.80 | 15.30 | 14.80 | 0 | 0 | 0 |
| 07/05/2025 |
16
|
38,700 | 16 | 16.70 | 16 | 0 | 0 | 0 |
| 29/04/2025 |
10.80
|
39,900 | 10.80 | 11.20 | 10.50 | 0 | 0 | 0 |
| 28/04/2025 |
10.80
|
39,900 | 10.80 | 11.20 | 10.50 | 0 | 0 | 0 |
| 25/04/2025 |
10.80
|
39,900 | 10.80 | 11.20 | 10.50 | 0 | 0 | 0 |
| 24/04/2025 |
10.80
|
39,900 | 10.80 | 11.20 | 10.50 | 0 | 0 | 0 |
| 23/04/2025 |
10.80
|
39,900 | 10.80 | 11.20 | 10.50 | 0 | 0 | 0 |
| 22/04/2025 |
10.80
|
39,900 | 10.80 | 11.20 | 10.50 | 0 | 0 | 0 |
| 21/04/2025 |
10.80
|
39,900 | 10.80 | 11.20 | 10.50 | 0 | 0 | 0 |
| 18/04/2025 |
10.80
|
39,900 | 10.80 | 11.20 | 10.50 | 0 | 0 | 0 |
| 17/04/2025 |
10.80
|
39,900 | 10.80 | 11.20 | 10.50 | 0 | 0 | 0 |
| 16/04/2025 |
10.80
|
39,900 | 10.80 | 11.20 | 10.50 | 0 | 0 | 0 |
| 15/04/2025 |
10.80
|
39,900 | 10.80 | 11.20 | 10.50 | 0 | 0 | 0 |
| 14/04/2025 |
10.80
|
39,900 | 10.80 | 11.20 | 10.50 | 0 | 0 | 0 |
| 11/04/2025 |
14.60
|
8,500 | 14.50 | 14.60 | 14.20 | 0 | 0 | 0 |
| 10/04/2025 |
14.70
|
18,600 | 14.80 | 15 | 14.70 | 0 | 0 | 0 |
| 09/04/2025 |
15.80
|
34,300 | 15.60 | 16 | 15.30 | 0 | 0 | 0 |
| 08/04/2025 |
14.90
|
15,600 | 14.90 | 15.10 | 14.70 | 0 | 0 | 0 |
| 31/03/2025 |
10.80
|
39,900 | 10.80 | 11.20 | 10.50 | 0 | 0 | 0 |
| 28/03/2025 |
10.80
|
39,900 | 10.80 | 11.20 | 10.50 | 0 | 0 | 0 |
| 27/03/2025 |
10.80
|
39,900 | 10.80 | 11.20 | 10.50 | 0 | 0 | 0 |
| 26/03/2025 |
10.80
|
39,900 | 10.80 | 11.20 | 10.50 | 0 | 0 | 0 |
| 25/03/2025 |
10.80
|
39,900 | 10.80 | 11.20 | 10.50 | 0 | 0 | 0 |
| 24/03/2025 |
10.80
|
39,900 | 10.80 | 11.20 | 10.50 | 0 | 0 | 0 |
| 21/03/2025 |
10.80
|
39,900 | 10.80 | 11.20 | 10.50 | 0 | 0 | 0 |
| 20/03/2025 |
10.80
|
39,900 | 10.80 | 11.20 | 10.50 | 0 | 0 | 0 |
| 19/03/2025 |
10.80
|
39,900 | 10.80 | 11.20 | 10.50 | 0 | 0 | 0 |
| 18/03/2025 |
10.80
|
39,900 | 10.80 | 11.20 | 10.50 | 0 | 0 | 0 |
| 17/03/2025 |
10.80
|
39,900 | 10.80 | 11.20 | 10.50 | 0 | 0 | 0 |
| 14/03/2025 |
10.80
|
39,900 | 10.80 | 11.20 | 10.50 | 0 | 0 | 0 |
| 13/03/2025 |
10.80
|
39,900 | 10.80 | 11.20 | 10.50 | 0 | 0 | 0 |
| 12/03/2025 |
14.40
|
18,200 | 14.40 | 14.40 | 14 | 0 | 0 | 0 |
| 11/03/2025 |
14.80
|
19,800 | 14.80 | 15 | 14.50 | 0 | 0 | 0 |
| 10/03/2025 |
14.70
|
18,600 | 14.80 | 15 | 14.70 | 0 | 0 | 0 |
| 07/03/2025 |
16.30
|
71,500 | 16.20 | 16.30 | 16 | 0 | 0 | 0 |
| 28/02/2025 |
10.80
|
39,900 | 10.80 | 11.20 | 10.50 | 0 | 0 | 0 |
| 27/02/2025 |
10.80
|
39,900 | 10.80 | 11.20 | 10.50 | 0 | 0 | 0 |
| 26/02/2025 |
10.80
|
39,900 | 10.80 | 11.20 | 10.50 | 0 | 0 | 0 |
| 25/02/2025 |
10.80
|
39,900 | 10.80 | 11.20 | 10.50 | 0 | 0 | 0 |
| 24/02/2025 |
10.80
|
39,900 | 10.80 | 11.20 | 10.50 | 0 | 0 | 0 |