| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
0.15 | 1.08% | 7,458,200 | -91,700 | -1.3 |
13.85
15.45
14.20
|
|
2 tháng
(2026-01-12) |
0 | 0% | 14,130,300 | -137,700 | -1.9 |
13.30
15.45
14.20
|
|
3 tháng
(2025-12-15) |
0.50 | 3.68% | 16,759,200 | -113,700 | -1.6 |
13.30
15.45
14.20
|
|
6 tháng
(2025-09-15) |
-5.50 | -28.06% | 34,080,700 | -413,900 | -7.2 |
13.30
19.60
14.20
|
|
12 tháng
(2025-03-18) |
-3.35 | -19.20% | 145,627,000 | -547,571 | -18.8 |
13.30
21.40
14.20
|
|
24 tháng
(2024-03-25) |
-10.86 | -43.50% | 289,550,200 | -1,616,466 | -50.5 |
13.30
27.20
14.20
|
|
36 tháng
(2023-03-29) |
0.88 | 6.67% | 519,097,200 | -1,271,641 | -41.8 |
13.22
27.20
14.20
|
|
60 tháng
(2021-04-08) |
-21.76 | -60.68% | 821,547,500 | -2,402,928 | -122.2 |
10.98
56.93
14.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2025 |
15.75
|
646,800 | 16.50 | 16.50 | 15.75 | 2,200 | 14,300 | -0.2 |
| 14/10/2025 |
16.40
|
574,500 | 16.45 | 16.90 | 16.40 | 17,400 | 1,800 | 0.3 |
| 13/10/2025 |
16.50
|
415,400 | 16.50 | 16.80 | 16.50 | 2,400 | 0 | 0.0 |
| 10/10/2025 |
16.80
|
421,900 | 16.70 | 17 | 16.40 | 15,700 | 0 | 0.3 |
| 09/10/2025 |
16.80
|
131,100 | 16.70 | 17.10 | 16.70 | 0 | 0 | 0 |
| 08/10/2025 |
16.70
|
160,400 | 16.75 | 17.05 | 16.70 | 0 | 0 | 0 |
| 07/10/2025 |
16.70
|
224,800 | 17.10 | 17.15 | 16.65 | 0 | 0 | 0 |
| 06/10/2025 |
17.05
|
198,900 | 16.30 | 17.05 | 16.30 | 13,700 | 25,900 | -0.2 |
| 03/10/2025 |
16.30
|
200,000 | 16.70 | 16.70 | 16.30 | 0 | 65,300 | -1.1 |
| 02/10/2025 |
16.70
|
213,900 | 16.85 | 17.05 | 16.60 | 200 | 0 | 0.0 |
| 01/10/2025 |
16.75
|
323,000 | 16.60 | 16.80 | 16.45 | 25,900 | 0 | 0.4 |
| 30/09/2025 |
16.55
|
677,700 | 17 | 17 | 16.40 | 66,000 | 8,600 | 0.9 |
| 29/09/2025 |
17.15
|
1,250,200 | 17.90 | 18.20 | 17.15 | 800 | 37,700 | -0.7 |
| 26/09/2025 |
18.40
|
467,600 | 18.20 | 18.40 | 18.10 | 0 | 10,300 | -0.2 |
| 25/09/2025 |
18.40
|
263,100 | 18.55 | 18.55 | 18.20 | 100 | 13,600 | -0.2 |
| 24/09/2025 |
18.30
|
250,100 | 18.10 | 18.30 | 18 | 37,700 | 0 | 0.7 |
| 23/09/2025 |
18.20
|
187,800 | 18.10 | 18.35 | 18.10 | 6,200 | 0 | 0.1 |
| 22/09/2025 |
18.30
|
767,800 | 18.70 | 18.70 | 17.85 | 17,700 | 100,100 | -1.5 |
| 19/09/2025 |
18.70
|
156,500 | 18.90 | 18.95 | 18.65 | 0 | 7,200 | -0.1 |
| 18/09/2025 |
18.70
|
479,300 | 19.05 | 19.20 | 18.65 | 1,100 | 51,800 | -1.0 |
| 17/09/2025 |
19.15
|
726,500 | 19.05 | 19.50 | 19 | 22,900 | 70,200 | -0.9 |
| 16/09/2025 |
19.05
|
473,400 | 19.60 | 19.60 | 19.05 | 0 | 77,900 | -1.5 |
| 15/09/2025 |
19.60
|
482,100 | 19.75 | 19.75 | 19.25 | 53,100 | 37,200 | 0.3 |
| 12/09/2025 |
19.45
|
358,900 | 19.30 | 19.75 | 19.30 | 76,500 | 12,200 | 1.3 |
| 11/09/2025 |
19.45
|
627,100 | 19.50 | 19.95 | 19.15 | 44,100 | 61,300 | -0.3 |
| 10/09/2025 |
20
|
371,300 | 19.85 | 20.10 | 19.60 | 53,500 | 16,900 | 0.7 |
| 09/09/2025 |
19.70
|
416,800 | 19.35 | 19.80 | 19.10 | 59,600 | 65,200 | -0.1 |
| 08/09/2025 |
19.35
|
700,400 | 19.70 | 19.70 | 19 | 40,600 | 136,500 | -1.9 |
| 05/09/2025 |
19.70
|
958,200 | 20 | 20.35 | 19.70 | 29,500 | 130,600 | -2.0 |
| 04/09/2025 |
19.80
|
668,400 | 19.75 | 20.30 | 19.65 | 65,200 | 77,500 | -0.3 |
| 03/09/2025 |
19.75
|
845,300 | 20.10 | 20.10 | 19.05 | 69,900 | 90,800 | -0.4 |
| 29/08/2025 |
20.05
|
1,145,800 | 20.50 | 20.55 | 20 | 28,800 | 197,100 | -3.4 |
| 28/08/2025 |
20.50
|
1,236,500 | 20.80 | 20.80 | 20 | 130,200 | 0 | 0 |
| 27/08/2025 |
20.75
|
1,368,300 | 21.75 | 21.75 | 20.60 | 162,900 | 15,000 | 3.1 |
| 26/08/2025 |
21.40
|
6,079,500 | 21.70 | 21.70 | 21 | 294,400 | 206,600 | 1.8 |
| 25/08/2025 |
20.30
|
1,054,700 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 22/08/2025 |
19
|
868,300 | 19 | 19 | 18.15 | 0 | 29,700 | -0.6 |
| 21/08/2025 |
17.80
|
1,380,600 | 18.20 | 18.45 | 17.80 | 53,400 | 7,700 | 0.8 |
| 20/08/2025 |
18.45
|
1,099,000 | 19.30 | 19.30 | 18.35 | 118,000 | 136,000 | -0.4 |
| 19/08/2025 |
19.30
|
917,100 | 19.10 | 19.60 | 18.95 | 57,500 | 59,600 | -0.0 |
| 18/08/2025 |
19.10
|
750,300 | 19 | 19.60 | 18.95 | 7,700 | 70,400 | -1.2 |
| 15/08/2025 |
19.20
|
1,614,300 | 20.05 | 20.05 | 19.20 | 95,900 | 97,000 | -0.0 |
| 14/08/2025 |
20
|
2,074,500 | 21 | 21 | 19.90 | 98,400 | 328,900 | -4.7 |
| 13/08/2025 |
20.80
|
2,766,500 | 21.10 | 21.60 | 19.45 | 71,000 | 17,900 | 1.1 |
| 12/08/2025 |
20.90
|
1,601,500 | 20.45 | 20.90 | 19.65 | 52,700 | 205,800 | -3.1 |
| 11/08/2025 |
20
|
2,809,700 | 19.30 | 20.65 | 19.10 | 373,200 | 14,200 | 7.0 |
| 08/08/2025 |
19.30
|
849,500 | 19.80 | 19.80 | 19.20 | 5,700 | 42,100 | -0.7 |
| 07/08/2025 |
19.70
|
2,144,200 | 19.15 | 19.80 | 19.15 | 216,300 | 0 | 4.2 |
| 06/08/2025 |
19.05
|
651,800 | 19 | 19.25 | 18.70 | 14,200 | 42,300 | -0.5 |
| 05/08/2025 |
19
|
1,294,700 | 19.30 | 19.60 | 18.80 | 42,100 | 34,100 | 0.1 |
| 04/08/2025 |
19.30
|
602,800 | 19.30 | 19.30 | 19.05 | 0 | 11,700 | -0.2 |
| 01/08/2025 |
19.50
|
862,000 | 19.20 | 19.50 | 18.80 | 42,300 | 51,000 | -0.2 |
| 31/07/2025 |
19.20
|
793,500 | 19.85 | 19.85 | 18.90 | 4,400 | 164,700 | -3.1 |
| 30/07/2025 |
19.40
|
1,429,000 | 19.80 | 19.80 | 18.85 | 36,900 | 324,500 | -5.5 |
| 29/07/2025 |
19.25
|
2,105,400 | 20.70 | 20.70 | 19.25 | 48,700 | 41,500 | 0.1 |
| 28/07/2025 |
20.65
|
1,401,500 | 20.50 | 21.50 | 20 | 8,500 | 73,000 | -1.3 |
| 25/07/2025 |
20.25
|
2,530,800 | 19.50 | 20.50 | 19 | 486,700 | 51,500 | 8.6 |
| 24/07/2025 |
19.20
|
670,600 | 19.75 | 19.75 | 19.15 | 41,500 | 58,200 | -0.3 |
| 23/07/2025 |
19.50
|
897,200 | 19.55 | 19.90 | 19.30 | 72,100 | 69,400 | 0.0 |
| 22/07/2025 |
19.35
|
840,900 | 19.10 | 19.35 | 18.70 | 32,200 | 15,500 | 0.3 |
| 21/07/2025 |
19.10
|
880,700 | 19.80 | 19.90 | 19.05 | 69,300 | 1,200 | 1.3 |
| 18/07/2025 |
19.65
|
1,110,800 | 19.85 | 20 | 19.35 | 77,600 | 35,300 | 0.9 |
| 17/07/2025 |
19.50
|
968,000 | 19.50 | 19.70 | 19.25 | 15,500 | 126,500 | -2.2 |
| 16/07/2025 |
19.45
|
936,400 | 19.50 | 19.70 | 19.25 | 1,200 | 63,000 | -1.2 |
| 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 |