| 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) |
-0.90 | -5.98% | 10,164,100 | -11,400 | -0.2 |
14
16
14.20
|
|
2 tháng
(2026-01-12) |
-0.85 | -5.67% | 22,984,000 | -208,400 | -3.1 |
14
16
14.20
|
|
3 tháng
(2025-12-15) |
-0.55 | -3.74% | 27,661,100 | -226,100 | -3.4 |
14
16
14.20
|
|
6 tháng
(2025-09-15) |
-3.20 | -18.44% | 44,393,300 | -321,700 | -4.9 |
14
17.35
14.20
|
|
12 tháng
(2025-03-18) |
-5.91 | -29.47% | 135,888,000 | -6,311,409 | -109.9 |
13.49
20.18
14.20
|
|
24 tháng
(2024-03-25) |
-8.82 | -38.39% | 352,412,400 | -9,963,240 | -224.1 |
13.49
27.51
14.20
|
|
36 tháng
(2023-03-29) |
-0.49 | -3.31% | 502,384,200 | -6,338,454 | -156.9 |
13.44
27.51
14.20
|
|
60 tháng
(2021-04-08) |
-3.16 | -18.24% | 1,073,090,200 | -7,892,300 | -206.9 |
11.11
27.51
14.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
15.51
|
824,300 | 15.02 | 15.65 | 14.83 | 0 | 62,000 | -1.3 |
| 23/05/2025 |
14.98
|
240,500 | 14.95 | 15.06 | 14.80 | 0 | 0 | 0 |
| 22/05/2025 |
14.87
|
701,000 | 15.21 | 15.21 | 14.87 | 0 | 0 | 0 |
| 21/05/2025 |
15.13
|
164,800 | 15.32 | 15.32 | 15.13 | 0 | 0 | 0 |
| 20/05/2025 |
15.21
|
290,400 | 15.24 | 15.32 | 15.06 | 0 | 43,200 | -0.9 |
| 19/05/2025 |
15.09
|
497,500 | 15.39 | 15.39 | 15.06 | 0 | 0 | 0 |
| 16/05/2025 |
15.43
|
250,500 | 15.32 | 15.65 | 15.32 | 0 | 0 | 0 |
| 15/05/2025 |
15.62
|
256,200 | 15.47 | 15.65 | 15.47 | 0 | 0 | 0 |
| 14/05/2025 |
15.62
|
494,400 | 15.84 | 15.84 | 15.39 | 0 | 0 | 0 |
| 13/05/2025 |
15.77
|
508,400 | 15.99 | 15.99 | 15.62 | 0 | 900 | 0 |
| 12/05/2025 |
15.80
|
635,000 | 15.99 | 15.99 | 15.36 | 0 | 0 | 0 |
| 09/05/2025 |
15.80
|
520,000 | 16.03 | 16.03 | 15.62 | 0 | 0 | 0 |
| 08/05/2025 |
15.69
|
815,900 | 15.17 | 15.77 | 15.09 | 0 | 2,000 | 0 |
| 07/05/2025 |
15.13
|
491,000 | 14.87 | 15.28 | 14.87 | 0 | 0 | 0 |
| 06/05/2025 |
14.83
|
853,600 | 14.68 | 15.06 | 14.68 | 0 | 0 | 0 |
| 05/05/2025 |
14.46
|
673,900 | 14.09 | 14.46 | 14.09 | 0 | 77,500 | 0 |
| 29/04/2025 |
14.05
|
385,600 | 14.05 | 14.35 | 14.01 | 0 | 36,800 | -0.7 |
| 28/04/2025 |
14.05
|
671,700 | 14.16 | 14.46 | 13.82 | 0 | 164,800 | -3.1 |
| 25/04/2025 |
14.09
|
492,900 | 14.09 | 14.42 | 14.05 | 0 | 210,000 | -4.0 |
| 24/04/2025 |
14.09
|
939,700 | 13.64 | 14.12 | 13.64 | 0 | 294,300 | -5.5 |
| 23/04/2025 |
13.60
|
892,700 | 13.60 | 13.79 | 13.34 | 0 | 321,600 | -5.8 |
| 22/04/2025 |
13.49
|
1,390,800 | 14.09 | 14.20 | 13.23 | 0 | 0 | 0 |
| 21/04/2025 |
14.20
|
971,600 | 14.72 | 14.72 | 14.12 | 0 | 286,800 | -5.5 |
| 18/04/2025 |
14.65
|
629,200 | 14.53 | 14.80 | 14.31 | 0 | 264,100 | -5.1 |
| 17/04/2025 |
14.24
|
1,208,400 | 13.90 | 14.50 | 13.90 | 0 | 338,043 | -6.3 |
| 16/04/2025 |
14.57
|
974,500 | 15.28 | 15.39 | 14.50 | 0 | 307,148 | -6.2 |
| 15/04/2025 |
15.39
|
830,600 | 15.73 | 16.18 | 15.21 | 0 | 247,600 | -5.2 |
| 14/04/2025 |
15.92
|
818,700 | 16.03 | 16.33 | 15.84 | 0 | 284,400 | -6.1 |
| 11/04/2025 |
15.95
|
1,606,200 | 17.07 | 17.07 | 15.09 | 0 | 108,520 | -2.3 |
| 10/04/2025 |
15.99
|
309,000 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 |
| 09/04/2025 |
14.95
|
484,700 | 14.95 | 14.95 | 14.95 | 0 | 500 | -0.0 |
| 08/04/2025 |
16.07
|
240,500 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 |
| 04/04/2025 |
17.26
|
372,100 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 |
| 03/04/2025 |
18.53
|
1,056,000 | 18.53 | 19.05 | 18.53 | 0 | 11,500 | -0.3 |
| 02/04/2025 |
19.91
|
227,800 | 19.95 | 20.03 | 19.88 | 0 | 9,500 | -0.3 |
| 01/04/2025 |
19.91
|
381,500 | 19.95 | 20.10 | 19.88 | 0 | 400 | -0.0 |
| 31/03/2025 |
19.99
|
668,300 | 20.14 | 20.33 | 19.95 | 0 | 55,600 | -1.5 |
| 28/03/2025 |
20.14
|
671,100 | 19.80 | 20.29 | 19.76 | 9,500 | 51,500 | -1.1 |
| 27/03/2025 |
19.80
|
352,200 | 20.06 | 20.06 | 19.76 | 0 | 0 | 0 |
| 26/03/2025 |
20.06
|
365,700 | 20.18 | 20.33 | 19.99 | 0 | 0 | 0 |
| 25/03/2025 |
20.18
|
790,600 | 19.73 | 20.18 | 19.65 | 0 | 0 | 0 |
| 24/03/2025 |
19.65
|
329,700 | 19.80 | 19.84 | 19.65 | 100 | 11,400 | -0.3 |
| 21/03/2025 |
19.76
|
201,400 | 19.80 | 19.88 | 19.76 | 0 | 0 | 0 |
| 20/03/2025 |
19.80
|
383,300 | 19.91 | 19.95 | 19.76 | 200 | 1,100 | -0.0 |
| 19/03/2025 |
19.91
|
400,800 | 20.10 | 20.10 | 19.88 | 2,500 | 29,000 | -0.7 |
| 18/03/2025 |
20.06
|
273,500 | 20.10 | 20.18 | 20.03 | 0 | 120 | -0.0 |
| 17/03/2025 |
20.10
|
272,100 | 20.06 | 20.18 | 19.99 | 100 | 2,300 | -0.1 |
| 14/03/2025 |
19.99
|
383,200 | 20.18 | 20.21 | 19.99 | 100 | 200 | -0.0 |
| 13/03/2025 |
20.06
|
479,500 | 20.40 | 20.40 | 20.03 | 0 | 200 | -0.0 |
| 12/03/2025 |
20.29
|
397,500 | 20.40 | 20.47 | 20.21 | 0 | 300 | -0.0 |
| 11/03/2025 |
20.36
|
501,700 | 20.06 | 20.44 | 20.03 | 100 | 500 | -0.0 |
| 10/03/2025 |
20.18
|
1,146,400 | 20.40 | 20.44 | 20.14 | 0 | 700 | -0.0 |
| 07/03/2025 |
20.40
|
935,200 | 20.51 | 20.51 | 20.33 | 0 | 900 | -0.0 |
| 06/03/2025 |
20.51
|
1,157,700 | 20.66 | 20.66 | 20.36 | 0 | 3,000 | -0.1 |
| 05/03/2025 |
20.59
|
803,000 | 20.89 | 21.00 | 20.59 | 0 | 2,100 | -0.1 |
| 04/03/2025 |
20.81
|
836,600 | 20.70 | 20.96 | 20.66 | 3,800 | 1,210 | 0.1 |
| 03/03/2025 |
20.70
|
1,689,700 | 21.11 | 21.15 | 20.70 | 0 | 157,000 | -4.4 |
| 28/02/2025 |
21.07
|
812,600 | 21.15 | 21.30 | 21.07 | 1,700 | 6,100 | -0.1 |
| 27/02/2025 |
21.15
|
1,239,500 | 21.26 | 21.26 | 20.96 | 0 | 5,100 | -0.1 |
| 26/02/2025 |
21.26
|
1,718,700 | 21.48 | 21.52 | 21.15 | 29,700 | 92,300 | -1.8 |
| 25/02/2025 |
21.41
|
1,016,700 | 21.52 | 21.52 | 21.22 | 0 | 89,900 | -2.6 |
| 24/02/2025 |
21.37
|
986,600 | 21.48 | 21.63 | 21.18 | 1,200 | 0 | 0.0 |
| 21/02/2025 |
21.48
|
740,200 | 21.82 | 21.82 | 21.45 | 0 | 29,200 | -0.8 |
| 20/02/2025 |
21.71
|
2,661,100 | 21.63 | 22.12 | 21.60 | 179,400 | 108,500 | 2.1 |
| 19/02/2025 |
21.45
|
817,700 | 21.45 | 21.56 | 21.22 | 0 | 33,400 | -1.0 |
| 18/02/2025 |
21.48
|
1,058,900 | 21.26 | 21.48 | 21.07 | 1,000 | 62,600 | -1.8 |
| 17/02/2025 |
21.26
|
1,548,200 | 21.15 | 22.08 | 21.15 | 13,200 | 2,100 | 0.3 |
| 14/02/2025 |
21.22
|
857,300 | 21.41 | 21.48 | 21.15 | 41,000 | 600 | 1.2 |
| 13/02/2025 |
21.15
|
801,700 | 21.00 | 21.26 | 20.89 | 62,500 | 2,200 | 1.7 |
| 12/02/2025 |
20.92
|
413,100 | 21.00 | 21.07 | 20.85 | 0 | 25,360 | -0.7 |
| 11/02/2025 |
21.04
|
565,700 | 21.00 | 21.04 | 20.85 | 0 | 66,700 | -1.9 |
| 10/02/2025 |
21.04
|
532,300 | 21.48 | 21.56 | 20.92 | 500 | 900 | -0.0 |
| 07/02/2025 |
21.48
|
414,100 | 21.78 | 21.82 | 21.45 | 0 | 30,300 | -0.9 |
| 06/02/2025 |
21.63
|
1,526,300 | 21.00 | 21.82 | 20.77 | 93,600 | 1,500 | 2.6 |
| 05/02/2025 |
20.96
|
217,300 | 20.96 | 21.11 | 20.92 | 1,500 | 500 | 0.0 |
| 04/02/2025 |
20.89
|
230,000 | 20.70 | 21.00 | 20.70 | 31,400 | 400 | 0.9 |
| 03/02/2025 |
20.70
|
80,100 | 20.70 | 20.74 | 20.36 | 800 | 7,300 | -0.2 |
| 24/01/2025 |
20.74
|
134,400 | 20.74 | 20.74 | 20.51 | 1,700 | 500 | 0.0 |
| 23/01/2025 |
20.51
|
142,000 | 20.36 | 20.51 | 20.21 | 0 | 1,400 | -0.0 |
| 22/01/2025 |
20.33
|
253,600 | 20.89 | 20.89 | 20.33 | 0 | 700 | -0.0 |
| 21/01/2025 |
20.77
|
178,000 | 20.77 | 20.92 | 20.62 | 0 | 2,000 | -0.1 |
| 20/01/2025 |
20.77
|
252,700 | 21.04 | 21.04 | 20.77 | 5,800 | 1,787 | 0.1 |
| 17/01/2025 |
20.89
|
211,500 | 20.77 | 20.92 | 20.77 | 300 | 6,060 | -0.2 |
| 16/01/2025 |
20.77
|
217,700 | 20.85 | 21.00 | 20.77 | 0 | 0 | 0 |
| 15/01/2025 |
20.77
|
149,800 | 20.55 | 20.89 | 20.55 | 1,800 | 48,300 | -1.3 |
| 14/01/2025 |
20.55
|
168,200 | 20.55 | 20.74 | 20.47 | 0 | 600 | -0.0 |
| 13/01/2025 |
20.40
|
168,300 | 20.21 | 20.44 | 20.10 | 100 | 8,100 | -0.2 |
| 10/01/2025 |
20.47
|
216,500 | 20.62 | 20.70 | 20.18 | 100 | 27,100 | -0.7 |
| 09/01/2025 |
20.62
|
99,000 | 20.81 | 20.89 | 20.62 | 3,000 | 6,400 | -0.1 |
| 08/01/2025 |
20.81
|
187,300 | 20.55 | 20.81 | 20.25 | 800 | 54,200 | -1.5 |
| 07/01/2025 |
20.59
|
705,900 | 20.85 | 20.85 | 20.25 | 8,400 | 66,100 | -1.6 |
| 06/01/2025 |
20.85
|
627,700 | 21.22 | 21.30 | 20.62 | 56,200 | 31,800 | 0.7 |
| 03/01/2025 |
21.18
|
231,900 | 21.37 | 21.56 | 21.18 | 1,100 | 27,801 | -0.8 |
| 02/01/2025 |
21.37
|
244,700 | 21.30 | 21.52 | 21.18 | 19,500 | 58,200 | -1.1 |
| 31/12/2024 |
21.30
|
192,600 | 21.67 | 21.67 | 21.30 | 15,300 | 0 | 0.4 |
| 30/12/2024 |
21.37
|
611,100 | 21.82 | 21.82 | 21.33 | 21,800 | 0 | 0.6 |
| 27/12/2024 |
21.82
|
443,400 | 22.04 | 22.04 | 21.82 | 0 | 15,400 | -0.5 |
| 26/12/2024 |
22.04
|
346,300 | 22.04 | 22.31 | 22.04 | 0 | 28,900 | -0.9 |
| 25/12/2024 |
22.19
|
654,700 | 22.57 | 22.68 | 22.12 | 0 | 30,900 | -0.9 |
| 24/12/2024 |
22.53
|
647,000 | 22.87 | 22.87 | 22.38 | 900 | 102,400 | -3.1 |