| 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) |
0.55 | 2.29% | 430,812,900 | -28,536,500 | -659.6 |
22.85
25.70
25.70
|
|
2 tháng
(2025-10-06) |
-2.80 | -10.24% | 1,239,279,600 | -152,095,100 | -3,766.3 |
22.85
27.45
25.70
|
|
3 tháng
(2025-09-05) |
-2.85 | -10.40% | 1,795,517,100 | -187,625,300 | -4,713.1 |
22.85
27.50
25.70
|
|
6 tháng
(2025-06-09) |
6.35 | 34.88% | 3,805,589,100 | -233,351,313 | -5,692.1 |
18.16
28.45
25.70
|
|
12 tháng
(2024-12-09) |
8.63 | 54.16% | 6,107,565,100 | -239,604,594 | -7,094.1 |
15.50
28.45
25.70
|
|
24 tháng
(2023-12-15) |
13.02 | 112.99% | 10,198,205,200 | -244,392,412 | -7,231.3 |
11.49
28.45
25.70
|
|
36 tháng
(2022-12-20) |
15.02 | 157.54% | 12,432,131,200 | -247,054,202 | -7,243.2 |
9.10
28.45
25.70
|
|
60 tháng
(2020-12-30) |
16.96 | 223.61% | 19,608,082,350 | -233,941,049 | -7,183.2 |
7.36
28.45
25.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
19.96
|
19,323,000 | 20.11 | 20.34 | 19.96 | 200 | 14,700 | -0.4 |
| 14/07/2025 |
20.11
|
15,049,300 | 20.08 | 20.19 | 19.81 | 200 | 154,300 | -4.1 |
| 11/07/2025 |
20.04
|
21,424,900 | 19.89 | 20.19 | 19.85 | 853,700 | 821,500 | 0 |
| 10/07/2025 |
19.85
|
14,412,300 | 20.04 | 20.04 | 19.81 | 1,600 | 0 | 0 |
| 09/07/2025 |
19.96
|
25,280,500 | 19.93 | 20.11 | 19.81 | 1,020,700 | 1,001,613 | 0 |
| 08/07/2025 |
19.81
|
16,109,400 | 19.89 | 20.04 | 19.78 | 817,600 | 850,100 | -0.9 |
| 07/07/2025 |
19.81
|
18,585,900 | 19.59 | 19.89 | 19.59 | 47,700 | 17,600 | 0.8 |
| 04/07/2025 |
19.51
|
14,976,200 | 19.51 | 19.55 | 19.40 | 4,100 | 7,200 | -0.1 |
| 03/07/2025 |
19.48
|
25,567,500 | 19.63 | 19.78 | 19.48 | 16,300 | 1,500 | 0.4 |
| 02/07/2025 |
19.55
|
13,995,700 | 19.55 | 19.74 | 19.51 | 27,000 | 70,600 | -1.1 |
| 01/07/2025 |
19.51
|
22,344,100 | 19.44 | 19.63 | 19.36 | 4,152,100 | 4,154,700 | -0.1 |
| 30/06/2025 |
19.36
|
10,723,800 | 19.33 | 19.44 | 19.29 | 1,500,000 | 1,516,300 | -0.4 |
| 27/06/2025 |
19.29
|
12,786,100 | 19.44 | 19.59 | 19.29 | 3,307,000 | 3,301,200 | 0.2 |
| 26/06/2025 |
19.44
|
19,444,400 | 19.29 | 19.44 | 19.14 | 9,770,200 | 9,639,500 | 3.4 |
| 25/06/2025 |
19.21
|
20,995,000 | 19.51 | 19.55 | 19.21 | 2,126,900 | 2,000,000 | 3.3 |
| 24/06/2025 |
19.44
|
25,984,200 | 19.59 | 19.81 | 19.44 | 1,913,000 | 1,879,300 | 0.9 |
| 23/06/2025 |
19.44
|
23,682,000 | 19.18 | 19.59 | 19.14 | 20,000 | 156,500 | -3.5 |
| 20/06/2025 |
19.36
|
51,151,100 | 18.91 | 19.63 | 18.88 | 888,375 | 1,008,075 | -3.1 |
| 19/06/2025 |
18.84
|
15,184,600 | 18.91 | 18.91 | 18.73 | 905,700 | 503,000 | 10.1 |
| 18/06/2025 |
18.80
|
26,189,800 | 18.84 | 18.99 | 18.69 | 1,168,100 | 825,100 | 8.6 |
| 17/06/2025 |
18.76
|
21,975,100 | 18.95 | 19.06 | 18.65 | 1,078,000 | 1,114,600 | -0.9 |
| 16/06/2025 |
18.84
|
21,119,300 | 18.65 | 18.91 | 18.61 | 1,826,200 | 2,185,100 | -9.0 |
| 13/06/2025 |
18.65
|
42,299,700 | 18.35 | 18.76 | 18.31 | 7,390,600 | 7,703,400 | -7.7 |
| 12/06/2025 |
18.54
|
22,542,900 | 18.24 | 18.54 | 18.24 | 28,200 | 81,000 | -1.3 |
| 11/06/2025 |
18.20
|
6,168,900 | 18.16 | 18.24 | 18.13 | 13,000 | 600 | 0.3 |
| 10/06/2025 |
18.16
|
12,938,200 | 18.24 | 18.43 | 18.09 | 5,000 | 24,900 | -0.5 |
| 09/06/2025 |
18.20
|
13,040,400 | 18.13 | 18.24 | 18.09 | 105,000 | 109,500 | -0.1 |
| 06/06/2025 |
18.13
|
17,960,800 | 18.28 | 18.31 | 18.13 | 490,300 | 498,300 | -0.2 |
| 05/06/2025 |
18.31
|
9,996,800 | 18.43 | 18.50 | 18.31 | 162,269 | 150,469 | 0.3 |
| 04/06/2025 |
18.43
|
13,482,700 | 18.58 | 18.61 | 18.39 | 60,000 | 14,700 | 1.1 |
| 03/06/2025 |
18.54
|
19,246,400 | 18.50 | 18.61 | 18.50 | 1,208,100 | 60,000 | 28.3 |
| 02/06/2025 |
18.46
|
19,184,300 | 18.35 | 18.54 | 18.13 | 1,208,200 | 1,210,400 | 0.1 |
| 30/05/2025 |
18.28
|
17,609,800 | 18.50 | 18.50 | 18.28 | 2,164,300 | 388,700 | 43.7 |
| 29/05/2025 |
18.39
|
12,766,600 | 18.58 | 18.58 | 18.35 | 251,100 | 179,900 | 1.8 |
| 28/05/2025 |
18.46
|
14,351,800 | 18.65 | 18.65 | 18.43 | 109,000 | 926,300 | -20.2 |
| 27/05/2025 |
18.58
|
17,946,800 | 18.76 | 18.76 | 18.50 | 109,000 | 2,137,800 | -50.3 |
| 26/05/2025 |
18.61
|
18,250,000 | 18.54 | 18.61 | 18.01 | 109,000 | 208,700 | -2.4 |
| 23/05/2025 |
18.50
|
14,495,200 | 18.69 | 18.69 | 18.43 | 1,545,200 | 104,000 | 35.9 |
| 22/05/2025 |
18.50
|
25,760,800 | 19.03 | 19.03 | 18.39 | 2,921,579 | 2,047,293 | 0 |
| 21/05/2025 |
18.80
|
30,367,300 | 18.91 | 19.18 | 18.65 | 3,081,600 | 2,423,500 | 17.1 |
| 20/05/2025 |
18.65
|
31,383,600 | 18.54 | 18.84 | 18.39 | 5,909,000 | 3,074,400 | 69.6 |
| 19/05/2025 |
18.46
|
25,291,500 | 18.39 | 18.69 | 18.28 | 6,041,000 | 23,200 | 0 |
| 16/05/2025 |
18.50
|
28,984,500 | 18.88 | 18.88 | 18.50 | 6,614,953 | 3,408,473 | 0 |
| 15/05/2025 |
18.80
|
69,083,100 | 18.46 | 19.10 | 18.46 | 26,434,600 | 4,342,710 | 0 |
| 14/05/2025 |
18.39
|
29,669,300 | 18.39 | 18.54 | 18.28 | 5,908,500 | 1,191,400 | 0 |
| 13/05/2025 |
18.39
|
40,093,100 | 18.05 | 18.39 | 18.01 | 15,413,700 | 1,063,200 | 0 |
| 12/05/2025 |
17.86
|
34,696,600 | 17.56 | 17.94 | 17.53 | 1,292,600 | 1,761,600 | 0 |
| 09/05/2025 |
17.64
|
15,034,800 | 17.79 | 17.79 | 17.56 | 3,770,400 | 1,042,700 | 0 |
| 08/05/2025 |
17.68
|
21,016,400 | 17.49 | 17.71 | 17.41 | 6,196,400 | 1,083,800 | 0 |
| 07/05/2025 |
17.41
|
18,993,100 | 17.68 | 17.71 | 17.41 | 982,600 | 1,001,800 | 0 |
| 06/05/2025 |
17.68
|
22,793,600 | 17.71 | 17.79 | 17.64 | 4,177,100 | 4,587,500 | 0 |
| 05/05/2025 |
17.68
|
18,857,200 | 17.79 | 17.83 | 17.60 | 5,426,300 | 5,394,700 | 0 |
| 29/04/2025 |
17.68
|
13,178,800 | 17.79 | 17.83 | 17.68 | 634,400 | 1,365,997 | -17.3 |
| 28/04/2025 |
17.79
|
23,070,500 | 17.86 | 17.90 | 17.68 | 5,365,850 | 760,635 | 109.1 |
| 25/04/2025 |
17.68
|
40,711,200 | 17.64 | 17.83 | 17.49 | 2,008,702 | 3,061,794 | -24.7 |
| 24/04/2025 |
17.45
|
18,099,100 | 17.56 | 17.56 | 17.30 | 2,126,135 | 1,103,127 | 23.8 |
| 23/04/2025 |
17.56
|
33,860,600 | 17.60 | 17.79 | 17.34 | 1,221,994 | 5,652,600 | -103.4 |
| 22/04/2025 |
17.34
|
45,375,000 | 17.15 | 17.38 | 16.17 | 5,996,948 | 1,580,965 | 98.5 |
| 21/04/2025 |
17.23
|
37,143,800 | 17.64 | 17.64 | 17.11 | 765,383 | 1,443,700 | -15.6 |
| 18/04/2025 |
17.45
|
31,562,900 | 17.34 | 17.60 | 17.30 | 1,346,900 | 374,600 | 22.7 |
| 17/04/2025 |
17.26
|
21,573,500 | 17.04 | 17.26 | 16.96 | 1,286,725 | 2,336,800 | -23.9 |
| 16/04/2025 |
17.19
|
21,897,000 | 17.26 | 17.45 | 17.08 | 2,124,108 | 2,704,275 | -13.2 |
| 15/04/2025 |
17.26
|
29,512,300 | 17.26 | 17.56 | 17.19 | 3,558,944 | 3,195,615 | 8.4 |
| 14/04/2025 |
17.60
|
31,682,100 | 17.64 | 17.68 | 17.38 | 5,083,517 | 5,920,400 | -19.3 |
| 11/04/2025 |
17.60
|
78,951,400 | 16.89 | 17.64 | 16.81 | 12,052,877 | 1,293,832 | 246.1 |
| 10/04/2025 |
16.55
|
1,687,200 | 16.55 | 16.55 | 16.55 | 1,417,214 | 662,100 | 8.6 |
| 09/04/2025 |
15.50
|
61,224,500 | 14.60 | 16.06 | 14.60 | 5,334,300 | 17,798,591 | -252.8 |
| 08/04/2025 |
15.69
|
64,519,700 | 15.87 | 16.44 | 15.69 | 1,744,700 | 21,388,476 | -412.1 |
| 04/04/2025 |
16.85
|
73,116,900 | 15.84 | 16.85 | 15.84 | 1,260,000 | 22,206,618 | -450.1 |
| 03/04/2025 |
17.00
|
86,268,100 | 17.71 | 17.79 | 17.00 | 1,585,000 | 31,623,996 | -691.6 |
| 02/04/2025 |
18.28
|
9,787,900 | 18.46 | 18.50 | 18.28 | 672,500 | 683,000 | -0.3 |
| 01/04/2025 |
18.46
|
13,919,500 | 18.13 | 18.46 | 18.01 | 500,126 | 500,500 | -0.0 |
| 31/03/2025 |
18.09
|
18,699,200 | 17.90 | 18.09 | 17.86 | 0 | 1,135 | -0.0 |
| 28/03/2025 |
17.94
|
13,037,100 | 18.01 | 18.09 | 17.86 | 2,007,300 | 2,008,800 | -0.0 |
| 27/03/2025 |
17.94
|
12,425,800 | 18.01 | 18.09 | 17.94 | 0 | 26 | -0.0 |
| 26/03/2025 |
18.01
|
18,277,300 | 18.13 | 18.31 | 18.01 | 0 | 536 | -0.0 |
| 25/03/2025 |
18.16
|
12,739,400 | 18.39 | 18.43 | 18.13 | 0 | 0 | 0 |
| 24/03/2025 |
18.31
|
15,571,400 | 18.24 | 18.31 | 17.98 | 1,176,900 | 1,177,026 | -0.0 |
| 21/03/2025 |
18.24
|
15,567,500 | 18.24 | 18.39 | 18.16 | 0 | 0 | 0 |
| 20/03/2025 |
18.20
|
21,142,600 | 18.01 | 18.28 | 17.94 | 1,320,020 | 1,319,600 | 0.0 |
| 19/03/2025 |
17.90
|
20,386,000 | 17.94 | 18.01 | 17.79 | 568,777 | 296,700 | 6.5 |
| 18/03/2025 |
17.94
|
26,614,000 | 18.31 | 18.31 | 17.94 | 1,532,975 | 1,533,275 | -0.0 |
| 17/03/2025 |
18.24
|
25,601,900 | 18.31 | 18.35 | 18.09 | 1,104,600 | 1,105,020 | -0.0 |
| 14/03/2025 |
18.24
|
19,724,000 | 18.20 | 18.35 | 18.13 | 310,000 | 599,577 | -7.0 |
| 13/03/2025 |
18.24
|
23,064,100 | 18.50 | 18.54 | 18.16 | 2,550,000 | 2,555,355 | -0.1 |
| 12/03/2025 |
18.46
|
30,957,600 | 18.69 | 18.76 | 18.46 | 2,600,000 | 2,601,000 | -0.0 |
| 11/03/2025 |
18.61
|
26,519,300 | 18.16 | 18.61 | 18.13 | 1,720,216 | 1,693,416 | 0.6 |
| 10/03/2025 |
18.39
|
19,419,600 | 18.58 | 18.69 | 18.35 | 58,536 | 50,200 | 0.2 |
| 07/03/2025 |
18.39
|
47,416,100 | 18.20 | 18.69 | 18.09 | 429,500 | 446,972 | -0.4 |
| 06/03/2025 |
18.09
|
25,919,100 | 17.79 | 18.09 | 17.64 | 551,777 | 617,116 | -1.5 |
| 05/03/2025 |
17.68
|
30,355,700 | 17.56 | 18.09 | 17.49 | 3,236,400 | 3,236,936 | -0.0 |
| 04/03/2025 |
17.56
|
21,367,000 | 17.30 | 17.71 | 17.15 | 12,854,986 | 12,843,038 | 0.3 |
| 03/03/2025 |
17.34
|
9,195,600 | 17.26 | 17.34 | 17.23 | 961,426 | 965,077 | -0.1 |
| 28/02/2025 |
17.26
|
11,052,800 | 17.34 | 17.38 | 17.23 | 1,190,000 | 1,190,931 | -0.0 |
| 27/02/2025 |
17.41
|
12,766,600 | 17.41 | 17.45 | 17.23 | 389,500 | 404,486 | -0.3 |
| 26/02/2025 |
17.41
|
8,376,800 | 17.64 | 17.68 | 17.41 | 370,106 | 370,132 | -0.0 |
| 25/02/2025 |
17.56
|
37,696,200 | 17.30 | 17.68 | 17.30 | 670,200 | 676,420 | -0.1 |
| 24/02/2025 |
17.26
|
13,460,200 | 17.11 | 17.30 | 17.11 | 279,000 | 279,100 | -0.0 |
| 21/02/2025 |
17.19
|
20,513,900 | 17.19 | 17.38 | 17.11 | 338,500 | 344,100 | -0.1 |
| 20/02/2025 |
17.15
|
10,831,800 | 17.26 | 17.26 | 17.15 | 790,000 | 793,000 | -0.1 |