| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-1.15 | -7.26% | 3,493,200 | -41,900 | -0.6 |
14.65
15.85
14.75
|
|
2 tháng
(2025-10-06) |
-2.35 | -13.78% | 9,344,100 | -41,800 | -0.7 |
14.60
17.05
14.75
|
|
3 tháng
(2025-09-05) |
-5 | -25.38% | 19,695,800 | -408,900 | -7.8 |
14.60
20
14.75
|
|
6 tháng
(2025-06-09) |
-2.80 | -16% | 96,041,600 | -265,400 | -11.9 |
14.60
21.40
14.75
|
|
12 tháng
(2024-12-09) |
-7.15 | -32.72% | 168,057,300 | -467,769 | -18.3 |
13.30
22.70
14.75
|
|
24 tháng
(2023-12-15) |
-2.48 | -14.42% | 325,577,900 | -1,820,401 | -58.4 |
13.30
27.20
14.75
|
|
36 tháng
(2022-12-20) |
0.10 | 0.71% | 541,618,600 | -1,341,204 | -46.0 |
12.50
27.20
14.75
|
|
60 tháng
(2020-12-30) |
-5.26 | -26.34% | 839,327,700 | -3,236,938 | -166.8 |
10.98
56.93
14.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
19.40
|
1,266,600 | 19.80 | 19.85 | 19.40 | 0 | 60,000 | -1.2 |
| 14/07/2025 |
19.80
|
1,391,900 | 19.80 | 19.80 | 19.35 | 156,500 | 145,900 | 0.2 |
| 11/07/2025 |
19.75
|
1,955,800 | 19 | 20.20 | 18.70 | 43,600 | 10,600 | 0 |
| 10/07/2025 |
18.95
|
1,014,800 | 19.10 | 19.15 | 18.90 | 65,000 | 3,500 | 0 |
| 09/07/2025 |
19.10
|
1,082,000 | 19.45 | 19.50 | 19 | 162,900 | 18,900 | 0 |
| 08/07/2025 |
19.20
|
1,121,000 | 19.65 | 19.70 | 19 | 10,100 | 202,300 | -3.7 |
| 07/07/2025 |
19.20
|
1,190,500 | 18.80 | 19.20 | 18.60 | 4,100 | 151,600 | -2.8 |
| 04/07/2025 |
18.75
|
1,148,200 | 19.40 | 19.45 | 18.70 | 5,800 | 9,300 | -0.1 |
| 03/07/2025 |
19.40
|
1,697,100 | 19.45 | 19.70 | 18.60 | 140,400 | 3,100 | 2.6 |
| 02/07/2025 |
19.45
|
3,088,300 | 18.25 | 19.45 | 18.25 | 226,100 | 0 | 4.2 |
| 01/07/2025 |
18.20
|
696,100 | 17.70 | 18.50 | 17.60 | 9,300 | 900 | 0.2 |
| 30/06/2025 |
17.70
|
1,174,200 | 17.90 | 18.20 | 17.70 | 3,100 | 59,600 | -1.0 |
| 27/06/2025 |
18
|
564,500 | 18.50 | 18.50 | 18 | 0 | 141,400 | -2.6 |
| 26/06/2025 |
18.10
|
421,600 | 18.40 | 18.40 | 17.90 | 0 | 35,400 | -0.6 |
| 25/06/2025 |
18.25
|
670,300 | 18.55 | 18.55 | 18.10 | 0 | 23,800 | -0.4 |
| 24/06/2025 |
18.55
|
1,909,000 | 18.30 | 19 | 18.15 | 135,800 | 29,100 | 1.9 |
| 23/06/2025 |
17.90
|
764,100 | 17.25 | 17.90 | 17.20 | 71,500 | 32,300 | 0.7 |
| 20/06/2025 |
17.50
|
584,000 | 17.20 | 17.80 | 16.90 | 49,600 | 46,000 | 0.1 |
| 19/06/2025 |
17.20
|
399,400 | 17.40 | 17.70 | 17 | 18,400 | 22,800 | -0.1 |
| 18/06/2025 |
17.50
|
298,700 | 17.75 | 17.75 | 17.35 | 38,400 | 9,900 | 0.5 |
| 17/06/2025 |
17.60
|
368,000 | 17.65 | 17.65 | 17.30 | 45,500 | 0 | 0.8 |
| 16/06/2025 |
17.40
|
358,300 | 16.75 | 17.40 | 16.75 | 23,100 | 7,500 | 0.3 |
| 13/06/2025 |
17
|
933,900 | 17.40 | 17.40 | 16.90 | 10,700 | 145,400 | -2.3 |
| 12/06/2025 |
17.70
|
706,400 | 17.95 | 18 | 17.45 | 0 | 21,700 | -0.4 |
| 11/06/2025 |
17.80
|
458,700 | 18.15 | 18.15 | 17.75 | 7,400 | 69,100 | -1.1 |
| 10/06/2025 |
17.80
|
864,500 | 17.50 | 18.15 | 17.45 | 145,500 | 9,800 | 2.4 |
| 09/06/2025 |
17.50
|
967,800 | 17.50 | 17.85 | 17.35 | 21,700 | 125,800 | -1.8 |
| 06/06/2025 |
17.80
|
1,108,500 | 17.50 | 18.15 | 17.30 | 58,500 | 167,000 | -1.9 |
| 05/06/2025 |
17.70
|
609,100 | 16.95 | 17.70 | 16.80 | 17,700 | 72,700 | -0.9 |
| 04/06/2025 |
16.95
|
449,700 | 16.90 | 17 | 16.85 | 19,700 | 37,600 | -0.3 |
| 03/06/2025 |
16.70
|
455,000 | 16.80 | 16.80 | 16.60 | 7,500 | 24,400 | -0.3 |
| 02/06/2025 |
16.60
|
599,800 | 17 | 17 | 16.55 | 1,400 | 55,400 | -0.9 |
| 30/05/2025 |
16.80
|
536,500 | 17.10 | 17.10 | 16.70 | 29,300 | 64,700 | -0.6 |
| 29/05/2025 |
17
|
423,300 | 17.20 | 17.35 | 16.90 | 7,900 | 55,900 | -0.8 |
| 28/05/2025 |
17.10
|
1,132,600 | 17.65 | 17.65 | 16.85 | 13,800 | 50,800 | -0.6 |
| 27/05/2025 |
17.40
|
1,544,600 | 17.60 | 18 | 17.20 | 97,200 | 59,700 | 0.6 |
| 26/05/2025 |
17.30
|
1,318,900 | 16.20 | 17.30 | 16.10 | 170,200 | 41,900 | 2.2 |
| 23/05/2025 |
16.20
|
555,300 | 16.35 | 16.65 | 16.20 | 113,300 | 7,900 | 1.7 |
| 22/05/2025 |
16.30
|
394,200 | 16.50 | 16.70 | 16.30 | 47,400 | 2,000 | 0 |
| 21/05/2025 |
16.50
|
308,000 | 16.35 | 16.55 | 16.15 | 1,500 | 46,700 | -0.7 |
| 20/05/2025 |
16.25
|
609,100 | 16.60 | 16.65 | 16.20 | 27,300 | 44,000 | -0.3 |
| 19/05/2025 |
16.60
|
378,000 | 16.40 | 16.80 | 16.20 | 55,500 | 15,600 | 0 |
| 16/05/2025 |
16.40
|
364,800 | 16.55 | 16.85 | 16.20 | 19,500 | 32,802 | 0 |
| 15/05/2025 |
16.50
|
531,400 | 16.40 | 16.50 | 16.10 | 13,300 | 101,700 | 0 |
| 14/05/2025 |
16.40
|
718,300 | 16.25 | 16.70 | 16.10 | 40,900 | 1,300 | 0 |
| 13/05/2025 |
16.25
|
381,800 | 16.40 | 16.50 | 16.15 | 23,500 | 14,000 | 0 |
| 12/05/2025 |
16.35
|
369,600 | 16.30 | 16.45 | 16.25 | 0 | 2,200 | 0 |
| 09/05/2025 |
16.30
|
537,200 | 15.95 | 16.45 | 15.75 | 80,200 | 29,200 | 0 |
| 08/05/2025 |
15.95
|
374,600 | 16 | 16 | 15.80 | 52,500 | 7,000 | 0 |
| 07/05/2025 |
16.05
|
414,400 | 15.80 | 16.20 | 15.80 | 40,300 | 65,800 | 0 |
| 06/05/2025 |
16
|
661,600 | 15.35 | 16.20 | 15.30 | 44,700 | 15,200 | 0 |
| 05/05/2025 |
15.35
|
270,500 | 15.50 | 15.50 | 15.05 | 0 | 2,600 | 0 |
| 29/04/2025 |
15.50
|
340,900 | 15.20 | 15.60 | 15 | 51,800 | 20,200 | 0.5 |
| 28/04/2025 |
15.15
|
275,900 | 15.20 | 15.35 | 15.05 | 24,100 | 3,100 | 0.3 |
| 25/04/2025 |
15.20
|
350,700 | 15.30 | 15.40 | 15.10 | 10,200 | 48,000 | -0.6 |
| 24/04/2025 |
15.30
|
470,500 | 15.15 | 15.80 | 15.15 | 21,100 | 55,729 | -0.5 |
| 23/04/2025 |
15.35
|
368,400 | 15 | 15.50 | 15 | 34,200 | 0 | 0.5 |
| 22/04/2025 |
15
|
737,300 | 15.40 | 15.55 | 14.65 | 45,200 | 39,900 | 0.1 |
| 21/04/2025 |
15.75
|
1,881,100 | 16.60 | 16.60 | 15.65 | 119,900 | 81,200 | 0.6 |
| 18/04/2025 |
15.55
|
292,200 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 |
| 17/04/2025 |
14.55
|
675,900 | 13.65 | 14.55 | 13.65 | 88,100 | 19,909 | 1.0 |
| 16/04/2025 |
13.60
|
511,800 | 13.50 | 13.65 | 13.40 | 4,400 | 84,200 | -1.1 |
| 15/04/2025 |
13.50
|
727,600 | 14.30 | 14.30 | 13.30 | 66,400 | 11,600 | 0.7 |
| 14/04/2025 |
14.25
|
598,900 | 14.20 | 14.85 | 14.05 | 23,200 | 275 | 0.3 |
| 11/04/2025 |
14.10
|
2,122,100 | 14.20 | 14.20 | 13.25 | 87,800 | 93,500 | -0.1 |
| 10/04/2025 |
14.20
|
756,300 | 14.20 | 14.20 | 13.80 | 11,400 | 65,300 | -0.8 |
| 09/04/2025 |
13.30
|
153,400 | 13.30 | 13.30 | 13.30 | 1,000 | 0 | 0.0 |
| 08/04/2025 |
14.25
|
100,800 | 14.25 | 14.25 | 14.25 | 2,000 | 3,900 | -0.0 |
| 04/04/2025 |
15.30
|
175,500 | 15.30 | 15.30 | 15.30 | 1,000 | 0 | 0.0 |
| 03/04/2025 |
16.40
|
600,000 | 16.40 | 16.80 | 16.40 | 0 | 1,000 | -0.0 |
| 02/04/2025 |
17.60
|
390,300 | 17.90 | 17.90 | 17.60 | 7,200 | 37,200 | -0.5 |
| 01/04/2025 |
17.75
|
420,500 | 18.20 | 18.25 | 17.65 | 3,900 | 149,400 | -2.6 |
| 31/03/2025 |
18
|
481,900 | 17.60 | 18.50 | 17.60 | 39,900 | 500 | 0.7 |
| 28/03/2025 |
17.70
|
310,700 | 18 | 18.10 | 17.70 | 1,900 | 900 | 0.0 |
| 27/03/2025 |
17.90
|
1,599,600 | 17.20 | 18.20 | 17.20 | 296,900 | 21,400 | 4.9 |
| 26/03/2025 |
17.15
|
234,500 | 17.25 | 17.30 | 17.05 | 0 | 9,700 | -0.2 |
| 25/03/2025 |
17.10
|
247,500 | 17.05 | 17.35 | 16.95 | 0 | 0 | 0 |
| 24/03/2025 |
17.05
|
323,000 | 17.05 | 17.10 | 16.70 | 0 | 71,600 | -1.2 |
| 21/03/2025 |
17
|
204,900 | 17 | 17.20 | 16.95 | 0 | 0 | 0 |
| 20/03/2025 |
17
|
458,100 | 17.20 | 17.30 | 16.90 | 200 | 13,507 | -0.2 |
| 19/03/2025 |
17.20
|
394,700 | 17.40 | 17.55 | 17.15 | 0 | 123,749 | -2.1 |
| 18/03/2025 |
17.45
|
516,000 | 17.75 | 17.90 | 17.40 | 0 | 109,300 | -1.9 |
| 17/03/2025 |
17.70
|
526,800 | 17.45 | 17.70 | 17.35 | 0 | 113,200 | -2.0 |
| 14/03/2025 |
17.50
|
461,200 | 17.50 | 17.80 | 17.40 | 8,600 | 7,400 | 0.0 |
| 13/03/2025 |
17.50
|
729,100 | 18.10 | 18.30 | 17.50 | 0 | 1,100 | -0.0 |
| 12/03/2025 |
18
|
1,806,200 | 17.10 | 18.10 | 17.10 | 366,900 | 1,500 | 6.5 |
| 11/03/2025 |
17.25
|
438,100 | 16.80 | 17.30 | 16.65 | 6,900 | 4,700 | 0.0 |
| 10/03/2025 |
16.95
|
384,800 | 17 | 17.10 | 16.90 | 0 | 2,800 | -0.0 |
| 07/03/2025 |
16.95
|
577,000 | 17.15 | 17.35 | 16.95 | 1,900 | 4,800 | -0.0 |
| 06/03/2025 |
17.20
|
360,600 | 17.15 | 17.45 | 17.05 | 0 | 52,900 | -0.9 |
| 05/03/2025 |
17.10
|
676,700 | 17.50 | 17.60 | 17.10 | 0 | 11,700 | -0.2 |
| 04/03/2025 |
17.40
|
557,200 | 17.50 | 17.50 | 17.30 | 100 | 48,400 | -0.8 |
| 03/03/2025 |
17.50
|
575,900 | 17.65 | 17.80 | 17.50 | 56,400 | 65,500 | -0.2 |
| 28/02/2025 |
17.35
|
550,900 | 17.25 | 17.55 | 17.25 | 21,800 | 37,635 | -0.3 |
| 27/02/2025 |
17.25
|
396,300 | 17.35 | 17.40 | 17.05 | 0 | 6,400 | -0.1 |
| 26/02/2025 |
17.30
|
482,300 | 17.60 | 17.60 | 17.30 | 0 | 5,200 | -0.1 |
| 25/02/2025 |
17.45
|
577,500 | 17.60 | 17.60 | 17.40 | 14,900 | 8,700 | 0.1 |
| 24/02/2025 |
17.50
|
830,500 | 17 | 17.65 | 16.90 | 102,200 | 43,400 | 1.0 |
| 21/02/2025 |
16.95
|
573,100 | 16.90 | 17.05 | 16.80 | 37,800 | 37,600 | 0.0 |
| 20/02/2025 |
17
|
454,000 | 16.95 | 17.15 | 16.90 | 7,700 | 8,800 | -0.0 |