| 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) |
-0.75 | -4.11% | 5,087,600 | -818,300 | -14.4 |
17
18.25
17.55
|
|
2 tháng
(2025-10-06) |
0.60 | 3.55% | 14,309,100 | -510,700 | -9.5 |
15.20
18.80
17.55
|
|
3 tháng
(2025-09-05) |
0.05 | 0.29% | 18,568,600 | -589,000 | -10.7 |
15.20
18.80
17.55
|
|
6 tháng
(2025-06-09) |
2.42 | 16.08% | 44,912,500 | -639,100 | -8.9 |
15.08
18.80
17.55
|
|
12 tháng
(2024-12-09) |
0.89 | 5.38% | 79,704,600 | -1,294,490 | -16.1 |
13.27
18.80
17.55
|
|
24 tháng
(2023-12-15) |
3.09 | 21.43% | 173,058,100 | -2,203,114 | -31.3 |
13.27
20.53
17.55
|
|
36 tháng
(2022-12-20) |
5.25 | 42.84% | 265,653,300 | 7,892,926 | 130.1 |
10.54
20.53
17.55
|
|
60 tháng
(2020-12-30) |
7.94 | 82.97% | 755,195,096 | 22,186,304 | 381.2 |
8.96
21.77
17.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
16.00
|
288,000 | 16.05 | 16.19 | 15.96 | 30,500 | 59,200 | -0.5 |
| 14/07/2025 |
16.05
|
279,300 | 16.05 | 16.10 | 15.91 | 2,100 | 79,500 | -1.3 |
| 11/07/2025 |
16.05
|
208,800 | 16.05 | 16.23 | 16.00 | 4,100 | 61,700 | 0 |
| 10/07/2025 |
16.14
|
270,300 | 16.05 | 16.14 | 15.96 | 4,600 | 66,600 | 0 |
| 09/07/2025 |
16.10
|
283,900 | 16.23 | 16.23 | 16.10 | 5,800 | 300 | 0 |
| 08/07/2025 |
16.10
|
202,500 | 16.14 | 16.19 | 16.00 | 8,100 | 0 | 0.1 |
| 07/07/2025 |
16.10
|
299,300 | 16.19 | 16.19 | 16.00 | 2,100 | 0 | 0.0 |
| 04/07/2025 |
16.05
|
163,600 | 15.82 | 16.05 | 15.77 | 58,200 | 1,100 | 1.0 |
| 03/07/2025 |
15.77
|
172,500 | 15.77 | 15.96 | 15.72 | 10,000 | 500 | 0.2 |
| 02/07/2025 |
15.91
|
129,300 | 16.00 | 16.05 | 15.82 | 7,900 | 1,700 | 0.1 |
| 01/07/2025 |
15.96
|
405,200 | 16.14 | 16.23 | 15.91 | 29,100 | 131,700 | -1.8 |
| 30/06/2025 |
16.14
|
345,100 | 15.86 | 16.23 | 15.86 | 5,400 | 100 | 0.1 |
| 27/06/2025 |
15.82
|
144,100 | 15.77 | 16.10 | 15.77 | 0 | 7,100 | -0.1 |
| 26/06/2025 |
15.72
|
72,700 | 15.77 | 15.86 | 15.63 | 0 | 200 | -0.0 |
| 25/06/2025 |
15.77
|
192,300 | 15.96 | 16.10 | 15.72 | 4,800 | 0 | 0.1 |
| 24/06/2025 |
15.96
|
462,900 | 15.40 | 16.00 | 15.35 | 9,400 | 1,100 | 0.1 |
| 23/06/2025 |
15.35
|
145,800 | 15.45 | 15.45 | 15.26 | 0 | 400 | -0.0 |
| 20/06/2025 |
15.45
|
239,900 | 15.59 | 15.68 | 15.40 | 2,000 | 0 | 0.0 |
| 19/06/2025 |
15.45
|
153,600 | 15.17 | 15.54 | 15.17 | 0 | 800 | -0.0 |
| 18/06/2025 |
15.40
|
253,200 | 15.49 | 15.63 | 15.35 | 0 | 1,500 | -0.0 |
| 17/06/2025 |
15.49
|
268,700 | 15.40 | 15.68 | 15.35 | 1,000 | 9,200 | -0.1 |
| 16/06/2025 |
15.35
|
239,500 | 15.03 | 15.35 | 15.03 | 25,100 | 2,000 | 0.4 |
| 13/06/2025 |
15.08
|
211,100 | 15.21 | 15.21 | 14.94 | 500 | 17,500 | -0.3 |
| 12/06/2025 |
15.21
|
114,800 | 15.21 | 15.31 | 15.08 | 3,200 | 800 | 0.0 |
| 11/06/2025 |
15.21
|
140,100 | 15.26 | 15.26 | 15.08 | 0 | 10,000 | -0.2 |
| 10/06/2025 |
15.08
|
131,100 | 15.08 | 15.31 | 15.03 | 0 | 17,700 | -0.3 |
| 09/06/2025 |
15.08
|
122,700 | 15.21 | 15.21 | 15.08 | 0 | 14,200 | -0.2 |
| 06/06/2025 |
15.21
|
132,800 | 15.54 | 15.54 | 15.17 | 2,600 | 13,300 | -0.2 |
| 05/06/2025 |
15.49
|
77,400 | 15.77 | 15.77 | 15.40 | 100 | 12,000 | -0.2 |
| 04/06/2025 |
15.63
|
373,200 | 15.35 | 15.96 | 15.31 | 6,300 | 14,500 | -0.1 |
| 03/06/2025 |
15.31
|
132,200 | 15.31 | 15.31 | 15.12 | 0 | 2,900 | -0.0 |
| 02/06/2025 |
15.17
|
133,400 | 15.21 | 15.21 | 15.08 | 1,000 | 14,400 | -0.2 |
| 30/05/2025 |
15.21
|
135,900 | 15.17 | 15.26 | 15.08 | 100 | 4,900 | -0.1 |
| 29/05/2025 |
15.26
|
82,100 | 15.21 | 15.31 | 15.21 | 1,000 | 400 | 0.0 |
| 28/05/2025 |
15.21
|
164,900 | 15.40 | 15.45 | 15.21 | 2,800 | 0 | 0.0 |
| 27/05/2025 |
15.35
|
198,400 | 15.12 | 15.40 | 15.12 | 13,400 | 5,700 | 0.1 |
| 26/05/2025 |
15.12
|
211,300 | 15.17 | 15.17 | 14.80 | 8,700 | 7,800 | 0.0 |
| 23/05/2025 |
15.03
|
110,500 | 15.21 | 15.26 | 15.03 | 1,000 | 2,000 | -0.0 |
| 22/05/2025 |
15.21
|
94,400 | 15.26 | 15.31 | 15.17 | 1,300 | 10,400 | 0 |
| 21/05/2025 |
15.26
|
114,400 | 15.26 | 15.31 | 15.17 | 3,900 | 800 | 0.1 |
| 20/05/2025 |
15.21
|
141,000 | 15.21 | 15.26 | 15.12 | 10,300 | 0 | 0.2 |
| 19/05/2025 |
15.26
|
371,300 | 15.31 | 15.31 | 15.03 | 9,300 | 100 | 0 |
| 16/05/2025 |
15.31
|
109,300 | 15.35 | 15.45 | 15.26 | 800 | 1 | 0 |
| 15/05/2025 |
15.49
|
206,400 | 15.35 | 15.54 | 15.26 | 2,400 | 30,000 | 0 |
| 14/05/2025 |
15.31
|
272,000 | 15.26 | 15.35 | 15.21 | 6,400 | 65,026 | 0 |
| 13/05/2025 |
15.26
|
133,700 | 15.21 | 15.31 | 15.08 | 9,100 | 24,900 | 0 |
| 12/05/2025 |
15.12
|
69,000 | 15.17 | 15.21 | 15.03 | 0 | 400 | 0 |
| 09/05/2025 |
15.17
|
153,500 | 15.17 | 15.40 | 15.17 | 2,900 | 19,600 | 0 |
| 08/05/2025 |
15.17
|
194,000 | 15.17 | 15.21 | 15.08 | 900 | 6,200 | 0 |
| 07/05/2025 |
15.12
|
116,900 | 15.21 | 15.35 | 15.03 | 600 | 100 | 0 |
| 06/05/2025 |
15.21
|
484,700 | 15.08 | 15.40 | 14.98 | 4,200 | 51,900 | 0 |
| 05/05/2025 |
14.98
|
66,900 | 15.12 | 15.12 | 14.80 | 1,800 | 16,700 | 0 |
| 29/04/2025 |
14.94
|
127,700 | 15.08 | 15.12 | 14.89 | 6,900 | 100 | 0.1 |
| 28/04/2025 |
14.98
|
109,900 | 14.94 | 14.98 | 14.84 | 9,800 | 54 | 0.2 |
| 25/04/2025 |
14.94
|
108,000 | 14.98 | 15.17 | 14.89 | 5,205 | 0 | 0.1 |
| 24/04/2025 |
15.03
|
273,700 | 15.03 | 15.12 | 14.94 | 5,700 | 200 | 0.1 |
| 23/04/2025 |
14.94
|
173,200 | 14.70 | 14.94 | 14.47 | 22,800 | 1,000 | 0.3 |
| 22/04/2025 |
14.47
|
318,700 | 14.84 | 14.84 | 13.68 | 3,500 | 26,400 | -0.3 |
| 21/04/2025 |
14.70
|
121,600 | 14.75 | 14.94 | 14.66 | 4,200 | 500 | 0.1 |
| 18/04/2025 |
14.70
|
451,900 | 14.52 | 14.94 | 14.52 | 10,400 | 200 | 0.2 |
| 17/04/2025 |
14.66
|
59,400 | 14.66 | 14.84 | 14.38 | 13,100 | 5,988 | 0.1 |
| 16/04/2025 |
14.66
|
147,700 | 14.29 | 14.75 | 14.29 | 23,200 | 1,550 | 0.3 |
| 15/04/2025 |
14.66
|
198,900 | 14.94 | 14.94 | 14.38 | 800 | 5,300 | -0.1 |
| 14/04/2025 |
14.94
|
114,000 | 14.75 | 15.03 | 14.66 | 0 | 15,250 | -0.2 |
| 11/04/2025 |
14.80
|
321,400 | 14.47 | 14.84 | 14.10 | 42,730 | 35,700 | 0.1 |
| 10/04/2025 |
14.19
|
12,000 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
| 09/04/2025 |
13.27
|
153,100 | 13.17 | 13.92 | 13.17 | 18,611 | 16,700 | 0.0 |
| 08/04/2025 |
14.05
|
337,500 | 14.24 | 14.33 | 14.05 | 22,900 | 19,000 | 0.1 |
| 04/04/2025 |
15.08
|
705,200 | 14.05 | 15.31 | 14.05 | 18,000 | 76,850 | -1.0 |
| 03/04/2025 |
15.08
|
687,200 | 15.77 | 15.77 | 15.08 | 3,700 | 52,538 | -0.8 |
| 02/04/2025 |
16.19
|
94,900 | 16.14 | 16.33 | 16.14 | 282 | 11,280 | -0.2 |
| 01/04/2025 |
16.14
|
94,300 | 16.05 | 16.19 | 16.05 | 9,616 | 11,350 | -0.0 |
| 31/03/2025 |
16.14
|
156,700 | 16.51 | 16.51 | 16.14 | 1,700 | 6,030 | -0.1 |
| 28/03/2025 |
16.42
|
162,300 | 16.70 | 16.75 | 16.33 | 0 | 17,870 | -0.3 |
| 27/03/2025 |
16.51
|
242,400 | 16.19 | 16.56 | 16.19 | 35,850 | 15,710 | 0.4 |
| 26/03/2025 |
16.23
|
133,000 | 16.28 | 16.37 | 16.19 | 9,200 | 9,280 | -0.0 |
| 25/03/2025 |
16.23
|
148,200 | 16.00 | 16.33 | 15.96 | 0 | 0 | 0 |
| 24/03/2025 |
16.05
|
86,200 | 16.23 | 16.23 | 16.00 | 100 | 600 | -0.0 |
| 21/03/2025 |
16.14
|
89,700 | 16.23 | 16.23 | 16.00 | 0 | 0 | 0 |
| 20/03/2025 |
16.05
|
90,900 | 16.14 | 16.19 | 16.00 | 100 | 9,001 | -0.2 |
| 19/03/2025 |
16.10
|
95,900 | 16.19 | 16.19 | 16.05 | 0 | 1,700 | -0.0 |
| 18/03/2025 |
16.19
|
121,000 | 16.05 | 16.23 | 16.05 | 9,100 | 3,400 | 0.1 |
| 17/03/2025 |
16.05
|
360,200 | 16.14 | 16.19 | 15.86 | 19,500 | 8,232 | 0.2 |
| 14/03/2025 |
16.10
|
159,500 | 16.23 | 16.37 | 16.10 | 300 | 11,400 | -0.2 |
| 13/03/2025 |
16.23
|
140,600 | 16.51 | 16.51 | 16.23 | 2,400 | 600 | 0.0 |
| 12/03/2025 |
16.42
|
220,000 | 16.42 | 16.51 | 16.28 | 1,700 | 14,748 | -0.2 |
| 11/03/2025 |
16.37
|
395,900 | 16.19 | 16.65 | 16.19 | 50,400 | 4,400 | 0.8 |
| 10/03/2025 |
16.51
|
449,100 | 16.88 | 16.88 | 16.47 | 11,020 | 99,700 | -1.6 |
| 07/03/2025 |
16.70
|
575,200 | 17.07 | 17.39 | 16.70 | 13,000 | 47,500 | -0.6 |
| 06/03/2025 |
17.16
|
355,600 | 17.26 | 17.26 | 16.98 | 12,100 | 28,900 | -0.3 |
| 05/03/2025 |
17.16
|
721,700 | 16.79 | 17.21 | 16.61 | 176,300 | 21,000 | 2.8 |
| 04/03/2025 |
16.70
|
355,300 | 16.79 | 16.98 | 16.51 | 4,780 | 55,400 | -0.9 |
| 03/03/2025 |
16.84
|
351,100 | 16.70 | 16.98 | 16.70 | 27,151 | 11,200 | 0.3 |
| 28/02/2025 |
16.84
|
331,300 | 17.16 | 17.30 | 16.84 | 16,300 | 30,930 | -0.3 |
| 27/02/2025 |
17.16
|
368,600 | 17.39 | 17.44 | 17.12 | 45,400 | 10,300 | 0.7 |
| 26/02/2025 |
17.30
|
525,600 | 17.21 | 17.72 | 17.07 | 80,200 | 34,300 | 0.9 |
| 25/02/2025 |
17.21
|
524,900 | 17.44 | 17.44 | 17.12 | 37,281 | 19,900 | 0.3 |
| 24/02/2025 |
17.44
|
432,700 | 17.12 | 17.44 | 16.88 | 39,910 | 13,400 | 0.5 |
| 21/02/2025 |
17.12
|
643,000 | 17.02 | 17.26 | 16.79 | 102,860 | 49,700 | 1.0 |
| 20/02/2025 |
17.02
|
486,900 | 17.30 | 17.44 | 16.88 | 93,455 | 17,500 | 1.4 |