| 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) |
-0.35 | -2.03% | 23,144,800 | -81,700 | -1.2 |
15.80
17.95
17.15
|
|
2 tháng
(2026-01-12) |
-0.30 | -1.75% | 55,085,400 | -138,200 | -2.4 |
15.80
18.10
17.15
|
|
3 tháng
(2025-12-15) |
-1.05 | -5.87% | 75,285,000 | -230,900 | -4.0 |
15.80
18.65
17.15
|
|
6 tháng
(2025-09-15) |
-5.40 | -24.27% | 199,335,900 | -1,790,000 | -36.7 |
15.80
22.25
17.15
|
|
12 tháng
(2025-03-18) |
-2.70 | -13.81% | 505,421,600 | -3,363,948 | -42.6 |
13.95
22.25
17.15
|
|
24 tháng
(2024-03-25) |
-9.55 | -36.17% | 927,087,200 | -4,174,629 | -58.8 |
13.95
26.95
17.15
|
|
36 tháng
(2023-03-29) |
-6.76 | -28.63% | 1,467,220,800 | -8,740,315 | -172.5 |
13.95
28.73
17.15
|
|
60 tháng
(2021-04-08) |
-7.88 | -31.87% | 2,407,602,400 | -6,488,343 | -221.7 |
10.58
44.85
17.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2025 |
19.10
|
1,408,600 | 19.45 | 19.45 | 19 | 14,400 | 22,300 | -0.2 |
| 14/10/2025 |
19.30
|
2,542,700 | 19.85 | 20.05 | 19.20 | 49,600 | 190,700 | -2.8 |
| 13/10/2025 |
19.70
|
2,031,200 | 19.50 | 19.80 | 19.35 | 32,200 | 81,300 | -1.0 |
| 10/10/2025 |
19.80
|
1,899,500 | 19.65 | 20.25 | 19.65 | 71,800 | 96,900 | -0.5 |
| 09/10/2025 |
19.60
|
1,831,900 | 19.50 | 19.75 | 19.45 | 0 | 0 | 0 |
| 08/10/2025 |
19.50
|
1,316,000 | 19.70 | 19.80 | 19.45 | 14,600 | 119,300 | -2.1 |
| 07/10/2025 |
19.45
|
1,748,500 | 19.90 | 20 | 19.35 | 42,900 | 206,700 | -3.3 |
| 06/10/2025 |
19.60
|
2,845,200 | 19.15 | 19.85 | 19.10 | 181,300 | 306,600 | -2.5 |
| 03/10/2025 |
19.10
|
1,703,000 | 19.45 | 19.55 | 19.05 | 148,800 | 119,200 | 0.6 |
| 02/10/2025 |
19.30
|
2,017,200 | 19.80 | 20 | 19.30 | 126,600 | 127,300 | -0.0 |
| 01/10/2025 |
19.70
|
1,461,500 | 20 | 20.10 | 19.70 | 55,100 | 39,800 | 0.3 |
| 30/09/2025 |
20
|
3,375,500 | 20.35 | 20.40 | 19.50 | 303,900 | 308,700 | -0.1 |
| 29/09/2025 |
20.35
|
3,049,400 | 20.80 | 21.10 | 20.30 | 224,400 | 325,300 | -2.1 |
| 26/09/2025 |
20.60
|
3,679,600 | 21.40 | 21.45 | 20.60 | 136,200 | 297,800 | -3.4 |
| 25/09/2025 |
21.25
|
3,904,000 | 20.85 | 21.55 | 20.70 | 181,600 | 799,100 | -13.2 |
| 24/09/2025 |
20.75
|
2,519,400 | 20.30 | 20.80 | 20.25 | 283,900 | 228,200 | 1.1 |
| 23/09/2025 |
20.25
|
2,175,700 | 20.95 | 21 | 20.20 | 226,900 | 192,200 | 0.7 |
| 22/09/2025 |
20.65
|
5,596,400 | 21.30 | 21.50 | 20.40 | 467,000 | 935,800 | -9.9 |
| 19/09/2025 |
21.50
|
1,680,300 | 21.80 | 21.80 | 21.25 | 70,300 | 319,200 | -5.4 |
| 18/09/2025 |
21.45
|
3,927,400 | 21.40 | 21.95 | 21.25 | 388,700 | 375,800 | 0.2 |
| 17/09/2025 |
21.30
|
3,526,100 | 21.80 | 21.90 | 21.10 | 236,200 | 374,600 | -3.0 |
| 16/09/2025 |
21.90
|
8,453,800 | 22.30 | 22.45 | 21.60 | 741,300 | 352,900 | 8.4 |
| 15/09/2025 |
22.25
|
5,391,400 | 22.25 | 22.25 | 22.10 | 157,400 | 25,100 | 2.9 |
| 12/09/2025 |
20.80
|
6,188,500 | 19.80 | 20.80 | 19.60 | 1,142,900 | 91,300 | 21.4 |
| 11/09/2025 |
19.45
|
2,458,700 | 19.60 | 19.60 | 18.85 | 134,300 | 481,400 | -6.6 |
| 10/09/2025 |
19.50
|
3,142,600 | 19.50 | 19.90 | 19.20 | 291,900 | 342,300 | -1.0 |
| 09/09/2025 |
19.15
|
2,234,500 | 19.40 | 19.60 | 18.90 | 70,100 | 477,400 | -7.8 |
| 08/09/2025 |
19.10
|
4,525,000 | 18.85 | 19.85 | 18.65 | 596,200 | 317,600 | 5.2 |
| 05/09/2025 |
18.70
|
5,306,600 | 20.05 | 20.20 | 18.70 | 467,900 | 103,900 | 7.2 |
| 04/09/2025 |
19.85
|
3,155,100 | 19.70 | 19.90 | 19.30 | 472,900 | 50,500 | 8.3 |
| 03/09/2025 |
19.50
|
1,872,400 | 18.95 | 19.50 | 18.90 | 84,700 | 85,000 | -0.0 |
| 29/08/2025 |
18.95
|
1,681,100 | 18.80 | 19.20 | 18.80 | 119,600 | 16,900 | 2.0 |
| 28/08/2025 |
18.75
|
1,331,500 | 18.85 | 18.90 | 18.65 | 9,300 | 70,400 | 0 |
| 27/08/2025 |
18.85
|
1,971,800 | 19.05 | 19.15 | 18.75 | 1,000 | 210,100 | -4.0 |
| 26/08/2025 |
19
|
1,760,000 | 18.15 | 19 | 18.15 | 63,600 | 95,100 | -0.6 |
| 25/08/2025 |
18.35
|
1,121,400 | 18.75 | 18.75 | 18.30 | 11,000 | 79,000 | -1.3 |
| 22/08/2025 |
18.50
|
3,651,900 | 18.50 | 18.75 | 18 | 289,700 | 313,700 | -0.5 |
| 21/08/2025 |
18.70
|
3,993,800 | 19.50 | 19.60 | 18.70 | 88,500 | 476,700 | -7.4 |
| 20/08/2025 |
19.40
|
4,888,600 | 20.15 | 20.15 | 19 | 350,800 | 351,400 | -0.2 |
| 19/08/2025 |
20.15
|
4,946,400 | 20.70 | 20.75 | 19.90 | 248,000 | 141,600 | 2.1 |
| 18/08/2025 |
20.40
|
4,332,800 | 19.95 | 20.90 | 19.95 | 590,000 | 499,500 | 1.9 |
| 15/08/2025 |
19.70
|
5,052,500 | 20.35 | 20.50 | 19.50 | 186,300 | 145,400 | 0.7 |
| 14/08/2025 |
20.25
|
3,979,400 | 20.55 | 20.65 | 20 | 25,000 | 279,200 | -5.2 |
| 13/08/2025 |
20.40
|
9,002,800 | 19.70 | 20.50 | 19.55 | 778,800 | 159,200 | 12.3 |
| 12/08/2025 |
19.50
|
3,681,800 | 19.85 | 19.85 | 19.10 | 145,200 | 390,500 | -4.8 |
| 11/08/2025 |
19.60
|
3,570,700 | 19.60 | 20.20 | 19.50 | 232,100 | 261,900 | -0.6 |
| 08/08/2025 |
19.35
|
3,941,700 | 19.80 | 19.80 | 19 | 109,200 | 333,000 | -4.4 |
| 07/08/2025 |
19.65
|
6,235,300 | 19.20 | 19.65 | 18.90 | 441,700 | 498,100 | -1.1 |
| 06/08/2025 |
18.80
|
2,801,300 | 18.80 | 18.85 | 18.55 | 250,400 | 482,500 | -4.3 |
| 05/08/2025 |
18.50
|
7,605,700 | 19.70 | 19.70 | 18.10 | 187,300 | 2,792,500 | -50.2 |
| 04/08/2025 |
19.35
|
6,116,800 | 18.10 | 19.35 | 18 | 567,000 | 416,800 | 2.8 |
| 01/08/2025 |
18.10
|
3,220,700 | 18.50 | 18.60 | 18.05 | 314,100 | 150,100 | 3.0 |
| 31/07/2025 |
18
|
3,064,600 | 18.30 | 18.35 | 17.70 | 360,300 | 386,200 | -0.5 |
| 30/07/2025 |
18.10
|
2,609,500 | 17.85 | 18.20 | 17.70 | 148,500 | 471,600 | -5.8 |
| 29/07/2025 |
17.85
|
6,964,500 | 19.05 | 19.40 | 17.85 | 451,300 | 125,400 | 6.1 |
| 28/07/2025 |
18.85
|
4,528,400 | 18.70 | 18.85 | 18.45 | 569,800 | 396,600 | 3.2 |
| 25/07/2025 |
18.40
|
4,041,700 | 18.20 | 18.60 | 18.20 | 701,500 | 49,500 | 12.0 |
| 24/07/2025 |
18.05
|
2,059,500 | 18.20 | 18.30 | 17.95 | 20,300 | 108,300 | -1.6 |
| 23/07/2025 |
18.20
|
4,439,500 | 18.10 | 18.70 | 18.10 | 407,200 | 575,400 | -3.2 |
| 22/07/2025 |
18.05
|
2,075,900 | 18.20 | 18.20 | 17.85 | 102,000 | 147,300 | -0.8 |
| 21/07/2025 |
18
|
3,284,900 | 18.40 | 18.70 | 18 | 30,900 | 736,100 | -12.9 |
| 18/07/2025 |
18.25
|
5,024,200 | 18 | 18.40 | 17.85 | 577,200 | 341,600 | 4.3 |
| 17/07/2025 |
17.95
|
3,222,400 | 18.35 | 18.35 | 17.75 | 50,400 | 447,900 | -7.2 |
| 16/07/2025 |
18.05
|
6,266,100 | 17.05 | 18.15 | 17.05 | 945,600 | 41,600 | 16.1 |
| 15/07/2025 |
17.15
|
1,869,200 | 17.60 | 17.60 | 17.15 | 258,500 | 35,300 | 3.9 |
| 14/07/2025 |
17.40
|
2,628,100 | 17.20 | 17.55 | 16.85 | 481,000 | 118,900 | 6.3 |
| 11/07/2025 |
17.15
|
2,116,900 | 17.45 | 17.45 | 17.10 | 11,300 | 110,000 | 0 |
| 10/07/2025 |
17.35
|
2,277,100 | 17.60 | 17.65 | 17.30 | 109,300 | 78,200 | 0 |
| 09/07/2025 |
17.45
|
4,256,300 | 17.55 | 17.75 | 17.30 | 14,000 | 601,700 | 0 |
| 08/07/2025 |
17.40
|
2,626,400 | 17.35 | 17.50 | 17.25 | 220,400 | 47,300 | 3.0 |
| 07/07/2025 |
17.30
|
1,702,700 | 17.30 | 17.40 | 17.05 | 120,000 | 105,900 | 0.2 |
| 04/07/2025 |
17.05
|
1,010,400 | 17.05 | 17.10 | 16.90 | 35,700 | 65,300 | -0.5 |
| 03/07/2025 |
16.95
|
2,773,800 | 17.10 | 17.45 | 16.80 | 259,500 | 105,300 | 2.6 |
| 02/07/2025 |
17.15
|
1,227,600 | 17 | 17.15 | 16.85 | 238,600 | 17,900 | 3.8 |
| 01/07/2025 |
16.85
|
1,755,700 | 17.10 | 17.40 | 16.80 | 30,100 | 249,900 | -3.7 |
| 30/06/2025 |
16.85
|
1,120,600 | 16.85 | 17.05 | 16.80 | 333,500 | 0 | 5.6 |
| 27/06/2025 |
16.75
|
1,042,900 | 16.95 | 16.95 | 16.65 | 45,900 | 800 | 0.8 |
| 26/06/2025 |
16.80
|
813,100 | 16.80 | 16.85 | 16.65 | 2,500 | 34,300 | -0.5 |
| 25/06/2025 |
16.70
|
1,522,100 | 17 | 17.10 | 16.70 | 301,100 | 0 | 5.1 |
| 24/06/2025 |
16.85
|
1,173,900 | 17 | 17.10 | 16.85 | 15,400 | 7,600 | 0.1 |
| 23/06/2025 |
16.90
|
1,215,600 | 16.70 | 17.10 | 16.40 | 19,500 | 113,200 | -1.6 |
| 20/06/2025 |
16.70
|
1,798,300 | 16.90 | 16.90 | 16.70 | 0 | 191,500 | -3.2 |
| 19/06/2025 |
16.80
|
1,847,000 | 17.10 | 17.20 | 16.75 | 0 | 158,100 | -2.7 |
| 18/06/2025 |
17.05
|
2,522,200 | 17.35 | 17.70 | 17.05 | 60,500 | 595,600 | -9.3 |
| 17/06/2025 |
17.35
|
1,746,500 | 17.35 | 17.80 | 17.35 | 46,400 | 22,100 | 0.4 |
| 16/06/2025 |
17.30
|
1,458,800 | 17.25 | 17.45 | 17.25 | 14,400 | 200,100 | -3.2 |
| 13/06/2025 |
17.30
|
4,719,400 | 17 | 17.85 | 16.70 | 979,500 | 102,300 | 15.0 |
| 12/06/2025 |
17.10
|
2,099,800 | 17.25 | 17.45 | 17.05 | 22,000 | 249,700 | -3.9 |
| 11/06/2025 |
17.05
|
2,003,000 | 16.50 | 17.20 | 16.40 | 170,100 | 199,900 | -0.5 |
| 10/06/2025 |
16.45
|
1,312,400 | 16.45 | 16.65 | 16.30 | 175,000 | 22,700 | 2.5 |
| 09/06/2025 |
16.35
|
1,527,500 | 16.75 | 16.75 | 16.35 | 44,800 | 108,200 | -1.1 |
| 06/06/2025 |
16.75
|
2,168,100 | 17.20 | 17.20 | 16.70 | 53,700 | 191,800 | -2.4 |
| 05/06/2025 |
17.15
|
2,127,800 | 17.15 | 17.55 | 17.10 | 190,400 | 349,600 | -2.7 |
| 04/06/2025 |
17.15
|
2,104,400 | 17.05 | 17.45 | 17.05 | 296,800 | 208,600 | 1.5 |
| 03/06/2025 |
17
|
1,561,100 | 17.25 | 17.30 | 16.95 | 9,400 | 45,100 | -0.6 |
| 02/06/2025 |
17.05
|
2,618,900 | 16.70 | 17.20 | 16.65 | 532,200 | 142,300 | 6.6 |
| 30/05/2025 |
16.70
|
1,228,100 | 17 | 17 | 16.65 | 6,000 | 170,900 | -2.8 |
| 29/05/2025 |
17
|
1,588,100 | 16.95 | 17.05 | 16.70 | 121,500 | 89,000 | 0.5 |
| 28/05/2025 |
16.80
|
2,544,800 | 17.30 | 17.30 | 16.65 | 32,200 | 171,700 | -2.4 |
| 27/05/2025 |
17.10
|
3,022,000 | 16.85 | 17.40 | 16.75 | 162,200 | 140,000 | 0.4 |