| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0.85 | 3.62% | 18,904,300 | 1,926,000 | 9.1 |
22.80
25.40
23.90
|
|
2 tháng
(2026-03-02) |
-2.70 | -10% | 46,923,200 | 1,923,200 | 6.9 |
21.45
27
23.90
|
|
3 tháng
(2026-01-29) |
-4.25 | -14.89% | 86,251,000 | 2,534,100 | 24.7 |
21.45
29.30
23.90
|
|
6 tháng
(2025-10-31) |
-5.50 | -18.46% | 181,395,600 | -1,787,600 | -91.8 |
21.45
30.80
23.90
|
|
12 tháng
(2025-05-05) |
9.24 | 61.40% | 667,409,800 | 8,662,695 | 110.3 |
14.47
32.82
23.90
|
|
24 tháng
(2024-05-09) |
9.23 | 61.20% | 1,040,263,100 | 6,095,815 | 48.3 |
12.20
32.82
23.90
|
|
36 tháng
(2023-05-15) |
8.80 | 56.80% | 1,523,163,100 | 511,925 | -133.5 |
11.92
32.82
23.90
|
|
60 tháng
(2021-05-25) |
13.29 | 120.76% | 2,088,777,200 | 7,609,658 | 106.6 |
7.54
32.82
23.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/07/2025 |
21.85
|
6,884,000 | 22.93 | 22.98 | 21.50 | 396,725 | 246,600 | 0 |
| 09/07/2025 |
22.83
|
4,647,600 | 23.32 | 23.32 | 22.19 | 667,700 | 423,000 | 0 |
| 08/07/2025 |
23.17
|
3,519,200 | 23.52 | 23.62 | 22.83 | 702,000 | 227,400 | 11.1 |
| 07/07/2025 |
23.22
|
2,706,500 | 24.90 | 24.90 | 23.12 | 79,700 | 766,100 | -16.7 |
| 04/07/2025 |
23.52
|
3,668,300 | 21.99 | 23.52 | 21.65 | 996,500 | 122,000 | 19.9 |
| 03/07/2025 |
22.24
|
6,746,100 | 22.68 | 24.11 | 21.60 | 928,300 | 325,200 | 13.8 |
| 02/07/2025 |
23.22
|
8,076,400 | 22.53 | 23.76 | 22.24 | 281,700 | 539,100 | -6.3 |
| 01/07/2025 |
22.24
|
8,833,600 | 21.65 | 22.24 | 20.76 | 1,422,800 | 223,400 | 26.2 |
| 30/06/2025 |
20.81
|
6,576,300 | 19.58 | 20.81 | 19.58 | 975,900 | 71,100 | 18.7 |
| 27/06/2025 |
19.48
|
6,540,800 | 18.89 | 19.83 | 18.65 | 375,900 | 222,200 | 3.1 |
| 26/06/2025 |
18.55
|
3,619,400 | 18.11 | 18.70 | 17.86 | 421,700 | 153,300 | 5.0 |
| 25/06/2025 |
17.96
|
3,203,700 | 17.76 | 18.16 | 17.52 | 646,300 | 233,000 | 7.5 |
| 24/06/2025 |
17.76
|
3,937,400 | 17.66 | 18.16 | 17.52 | 748,800 | 6,200 | 13.4 |
| 23/06/2025 |
17.37
|
3,944,500 | 17.27 | 17.47 | 16.88 | 129,300 | 488,700 | -6.3 |
| 20/06/2025 |
17.17
|
3,665,900 | 16.14 | 17.17 | 16.04 | 313,700 | 320,200 | -0.1 |
| 19/06/2025 |
16.09
|
679,000 | 16.38 | 16.38 | 16.09 | 2,100 | 133,200 | -2.2 |
| 18/06/2025 |
16.33
|
1,182,800 | 16.38 | 16.48 | 16.09 | 146,100 | 31,000 | 1.9 |
| 17/06/2025 |
16.29
|
1,100,900 | 16.43 | 16.63 | 16.29 | 166,500 | 121,900 | 0.7 |
| 16/06/2025 |
16.33
|
2,070,800 | 15.84 | 16.53 | 15.84 | 475,300 | 53,500 | 7.0 |
| 13/06/2025 |
15.79
|
1,209,000 | 15.79 | 15.99 | 15.70 | 147,000 | 74,500 | 1.2 |
| 12/06/2025 |
16.04
|
980,300 | 16.04 | 16.19 | 15.84 | 296,100 | 123,800 | 2.8 |
| 11/06/2025 |
15.89
|
553,700 | 15.79 | 16.14 | 15.74 | 59,700 | 40,400 | 0.3 |
| 10/06/2025 |
15.79
|
1,142,700 | 15.50 | 15.94 | 15.50 | 465,800 | 2,100 | 7.4 |
| 09/06/2025 |
15.50
|
1,528,000 | 15.74 | 15.79 | 15.50 | 118,700 | 67,500 | 0.8 |
| 06/06/2025 |
15.79
|
1,387,400 | 16.29 | 16.29 | 15.79 | 17,000 | 235,400 | -3.6 |
| 05/06/2025 |
16.14
|
1,666,200 | 15.94 | 16.19 | 15.79 | 106,300 | 119,000 | -0.2 |
| 04/06/2025 |
15.94
|
1,481,700 | 15.84 | 16.29 | 15.79 | 56,700 | 106,000 | -0.8 |
| 03/06/2025 |
15.94
|
1,445,500 | 16.24 | 16.24 | 15.79 | 800 | 359,800 | -5.8 |
| 02/06/2025 |
15.99
|
2,241,600 | 15.60 | 15.99 | 15.30 | 549,600 | 93,900 | 7.3 |
| 30/05/2025 |
15.60
|
1,070,800 | 15.60 | 15.79 | 15.50 | 337,700 | 109,000 | 3.6 |
| 29/05/2025 |
15.60
|
1,484,100 | 15.74 | 16.04 | 15.50 | 74,000 | 123,300 | -0.8 |
| 28/05/2025 |
15.50
|
1,849,500 | 16.04 | 16.04 | 15.50 | 160,700 | 32,000 | 2.0 |
| 27/05/2025 |
15.79
|
2,682,100 | 16.09 | 16.14 | 15.74 | 143,400 | 158,600 | -0.3 |
| 26/05/2025 |
15.60
|
3,942,100 | 14.66 | 15.60 | 14.27 | 686,500 | 131,200 | 8.6 |
| 23/05/2025 |
14.61
|
465,300 | 14.56 | 14.66 | 14.47 | 12,200 | 47,900 | -0.5 |
| 22/05/2025 |
14.56
|
1,135,600 | 14.86 | 14.86 | 14.56 | 29,200 | 54,400 | 0 |
| 21/05/2025 |
14.91
|
897,000 | 15.06 | 15.10 | 14.66 | 2,000 | 166,900 | -2.5 |
| 20/05/2025 |
15.06
|
2,078,300 | 14.51 | 15.15 | 14.37 | 212,300 | 73,400 | 2.1 |
| 19/05/2025 |
14.47
|
669,300 | 14.81 | 14.81 | 14.47 | 0 | 75,500 | 0 |
| 16/05/2025 |
14.86
|
1,264,800 | 14.47 | 14.86 | 14.47 | 148,800 | 115,900 | 0 |
| 15/05/2025 |
14.47
|
3,104,100 | 14.91 | 14.91 | 13.83 | 186,400 | 142,000 | 0 |
| 14/05/2025 |
14.86
|
1,240,000 | 14.96 | 15.06 | 14.71 | 3,100 | 146,700 | 0 |
| 13/05/2025 |
14.96
|
2,421,800 | 15.15 | 15.40 | 14.96 | 212,600 | 196,500 | 0 |
| 12/05/2025 |
14.76
|
1,478,100 | 14.96 | 15.01 | 14.47 | 0 | 158,900 | 0 |
| 09/05/2025 |
14.86
|
1,977,000 | 15.25 | 15.25 | 14.32 | 48,100 | 53,400 | 0 |
| 08/05/2025 |
15.35
|
1,323,000 | 15.50 | 15.50 | 15.01 | 100,000 | 39,800 | 0 |
| 07/05/2025 |
15.35
|
589,700 | 15.35 | 15.55 | 15.01 | 69,900 | 52,100 | 0 |
| 06/05/2025 |
15.45
|
3,802,000 | 14.22 | 15.45 | 14.02 | 493,700 | 10,700 | 0 |
| 05/05/2025 |
15.06
|
426,000 | 14.76 | 15.10 | 14.76 | 100 | 125,000 | 0 |
| 29/04/2025 |
14.81
|
725,200 | 14.81 | 15.10 | 14.61 | 53,100 | 161,200 | -1.6 |
| 28/04/2025 |
14.81
|
564,500 | 15.20 | 15.20 | 14.81 | 700 | 39,600 | -0.6 |
| 25/04/2025 |
15.20
|
621,400 | 15.60 | 15.60 | 15.15 | 48,700 | 71,700 | -0.4 |
| 24/04/2025 |
15.60
|
1,267,300 | 15.15 | 16.14 | 15.15 | 82,100 | 53,200 | 0.4 |
| 23/04/2025 |
15.15
|
1,021,100 | 14.86 | 15.30 | 14.86 | 236,600 | 300 | 3.6 |
| 22/04/2025 |
14.66
|
1,252,700 | 15.35 | 15.35 | 14.22 | 72,600 | 206,800 | -2.0 |
| 21/04/2025 |
15.25
|
711,000 | 15.15 | 15.60 | 15.10 | 32,600 | 95,800 | -1.0 |
| 18/04/2025 |
15.01
|
1,807,300 | 15.06 | 15.50 | 14.86 | 200 | 227,300 | -3.5 |
| 17/04/2025 |
14.61
|
628,600 | 14.37 | 14.81 | 14.37 | 30,900 | 47,300 | -0.2 |
| 16/04/2025 |
14.56
|
878,500 | 15.15 | 15.20 | 14.56 | 32,000 | 142,500 | -1.7 |
| 15/04/2025 |
14.96
|
2,394,600 | 15.35 | 15.35 | 14.86 | 235,500 | 81,600 | 2.3 |
| 14/04/2025 |
14.86
|
1,559,500 | 14.27 | 14.86 | 14.07 | 0 | 91,700 | -1.4 |
| 11/04/2025 |
13.92
|
2,172,500 | 13.92 | 13.92 | 13.63 | 259,600 | 32,400 | 3.2 |
| 10/04/2025 |
13.04
|
358,500 | 13.04 | 13.04 | 13.04 | 6,600 | 0 | 0.1 |
| 09/04/2025 |
12.20
|
3,092,000 | 12.20 | 12.89 | 12.20 | 321,800 | 10,500 | 3.9 |
| 08/04/2025 |
13.09
|
3,486,600 | 13.09 | 13.48 | 13.09 | 31,200 | 48,800 | -0.2 |
| 04/04/2025 |
14.07
|
2,856,500 | 14.07 | 14.17 | 14.07 | 1,400 | 0 | 0.0 |
| 03/04/2025 |
15.10
|
1,619,700 | 15.10 | 15.30 | 15.10 | 1,700 | 3,500 | -0.0 |
| 02/04/2025 |
16.24
|
486,300 | 16.33 | 16.33 | 16.24 | 0 | 300 | -0.0 |
| 01/04/2025 |
16.24
|
515,900 | 16.19 | 16.38 | 16.19 | 0 | 100 | -0.0 |
| 31/03/2025 |
16.19
|
950,800 | 16.14 | 16.43 | 16.09 | 17,800 | 2,300 | 0.3 |
| 28/03/2025 |
16.14
|
646,100 | 16.14 | 16.33 | 16.14 | 300 | 3,200 | -0.0 |
| 27/03/2025 |
16.33
|
661,200 | 16.29 | 16.38 | 16.19 | 0 | 2,100 | -0.0 |
| 26/03/2025 |
16.29
|
675,100 | 16.58 | 16.63 | 16.29 | 0 | 1,200 | -0.0 |
| 25/03/2025 |
16.58
|
741,500 | 16.38 | 16.63 | 16.33 | 0 | 0 | 0 |
| 24/03/2025 |
16.33
|
1,296,000 | 16.48 | 16.63 | 16.24 | 4,400 | 21,300 | -0.3 |
| 21/03/2025 |
16.48
|
2,031,000 | 16.83 | 16.88 | 16.48 | 0 | 0 | 0 |
| 20/03/2025 |
16.83
|
1,460,600 | 16.97 | 17.07 | 16.73 | 900 | 6,600 | -0.1 |
| 19/03/2025 |
16.97
|
1,351,900 | 17.22 | 17.22 | 16.93 | 500 | 140,860 | -2.4 |
| 18/03/2025 |
17.17
|
2,501,700 | 16.93 | 17.32 | 16.88 | 227,800 | 31,800 | 3.4 |
| 17/03/2025 |
16.93
|
1,112,200 | 17.02 | 17.07 | 16.83 | 0 | 17,300 | -0.3 |
| 14/03/2025 |
16.93
|
1,249,700 | 16.97 | 17.07 | 16.88 | 0 | 10,800 | -0.2 |
| 13/03/2025 |
16.97
|
1,753,500 | 16.97 | 17.27 | 16.97 | 36,600 | 50,800 | -0.2 |
| 12/03/2025 |
16.97
|
1,216,100 | 17.22 | 17.22 | 16.97 | 700 | 168,500 | -2.9 |
| 11/03/2025 |
17.17
|
2,138,800 | 16.83 | 17.22 | 16.78 | 600 | 33,900 | -0.6 |
| 10/03/2025 |
17.02
|
1,548,300 | 17.42 | 17.47 | 16.93 | 5,700 | 17,400 | -0.2 |
| 07/03/2025 |
17.27
|
3,628,300 | 17.17 | 17.61 | 17.07 | 374,900 | 24,300 | 6.2 |
| 06/03/2025 |
17.17
|
1,853,100 | 16.93 | 17.17 | 16.83 | 91,500 | 28,600 | 1.1 |
| 05/03/2025 |
16.83
|
1,613,700 | 17.12 | 17.12 | 16.83 | 1,200 | 45,900 | -0.8 |
| 04/03/2025 |
17.07
|
1,950,000 | 17.22 | 17.22 | 16.88 | 400 | 83,700 | -1.5 |
| 03/03/2025 |
17.22
|
1,797,400 | 17.32 | 17.47 | 17.12 | 12,200 | 16,400 | -0.1 |
| 28/02/2025 |
17.32
|
2,224,500 | 17.37 | 17.56 | 17.27 | 1,700 | 189,900 | -3.3 |
| 27/02/2025 |
17.32
|
4,059,900 | 16.93 | 17.37 | 16.93 | 175,800 | 24,360 | 2.6 |
| 26/02/2025 |
16.93
|
1,179,100 | 16.93 | 17.02 | 16.83 | 35,300 | 23,000 | 0.2 |
| 25/02/2025 |
16.93
|
1,007,600 | 17.17 | 17.17 | 16.83 | 2,900 | 76,600 | -1.3 |
| 24/02/2025 |
16.97
|
1,206,900 | 17.02 | 17.12 | 16.78 | 7,200 | 91,900 | -1.5 |
| 21/02/2025 |
17.02
|
2,087,200 | 16.88 | 17.32 | 16.83 | 192,700 | 49,400 | 2.5 |
| 20/02/2025 |
16.88
|
2,095,400 | 17.12 | 17.17 | 16.83 | 7,000 | 253,800 | -4.3 |
| 19/02/2025 |
17.02
|
1,797,200 | 16.63 | 17.02 | 16.63 | 75,800 | 12,900 | 1.1 |
| 18/02/2025 |
16.58
|
1,135,600 | 16.53 | 16.83 | 16.53 | 0 | 45,640 | -0.8 |
| 17/02/2025 |
16.53
|
1,305,300 | 16.53 | 16.73 | 16.48 | 125,100 | 13,800 | 1.9 |