| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0.50 | 3.07% | 5,834,800 | -1,082,900 | -18.1 |
15.70
18
16.80
|
|
2 tháng
(2025-11-28) |
-1.10 | -6.15% | 9,562,100 | -1,606,900 | -26.9 |
15.70
18.10
16.80
|
|
3 tháng
(2025-10-29) |
-3.10 | -15.58% | 16,079,100 | -2,644,600 | -45.7 |
15.70
20.20
16.80
|
|
6 tháng
(2025-07-31) |
-3.40 | -16.83% | 78,065,500 | -370,000 | 2.3 |
15.70
23.20
16.80
|
|
12 tháng
(2025-02-03) |
-3.72 | -18.12% | 152,436,549 | -112,142 | 10.8 |
11.81
23.20
16.80
|
|
24 tháng
(2024-02-07) |
-4.19 | -19.96% | 383,005,714 | -578,594 | -3.3 |
11.81
29.40
16.80
|
|
36 tháng
(2023-02-13) |
9.04 | 116.58% | 575,046,394 | -1,017,063 | -4.0 |
7.76
29.40
16.80
|
|
60 tháng
(2021-02-22) |
3.73 | 28.53% | 694,968,697 | -424,373 | 4.1 |
5.35
29.70
16.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
13.19
|
1,133,100 | 11.64 | 14.22 | 11.64 | 64,700 | 49,200 | 0.2 |
| 10/04/2025 |
12.93
|
166,700 | 12.93 | 12.93 | 12.24 | 0 | 22,200 | -0.3 |
| 09/04/2025 |
11.81
|
1,167,800 | 11.81 | 12.33 | 11.81 | 19,200 | 31,500 | -0.2 |
| 08/04/2025 |
13.10
|
764,400 | 13.10 | 13.97 | 13.10 | 48,900 | 1,255 | 0.7 |
| 04/04/2025 |
14.48
|
1,273,600 | 14.48 | 15.52 | 14.48 | 10,000 | 106,200 | -1.6 |
| 03/04/2025 |
16.03
|
973,800 | 17.24 | 17.67 | 16.03 | 32,300 | 0 | 0.6 |
| 02/04/2025 |
17.76
|
336,400 | 18.10 | 18.28 | 17.67 | 23,200 | 0 | 0.5 |
| 01/04/2025 |
18.10
|
1,895,800 | 18.97 | 18.97 | 17.33 | 84,600 | 700 | 1.7 |
| 31/03/2025 |
18.97
|
362,300 | 19.31 | 19.31 | 18.97 | 0 | 0 | 0 |
| 28/03/2025 |
19.31
|
376,100 | 19.66 | 19.66 | 19.31 | 0 | 29,300 | -0.7 |
| 27/03/2025 |
19.57
|
242,600 | 19.74 | 19.83 | 19.57 | 300 | 10,000 | -0.2 |
| 26/03/2025 |
19.74
|
281,100 | 20.09 | 20.09 | 19.66 | 0 | 24,500 | -0.6 |
| 25/03/2025 |
20
|
384,300 | 19.57 | 20.09 | 19.48 | 29,300 | 15 | 0.7 |
| 24/03/2025 |
19.57
|
151,700 | 19.66 | 19.74 | 19.40 | 0 | 3,800 | -0.1 |
| 21/03/2025 |
19.66
|
185,200 | 19.48 | 19.74 | 18.02 | 10,700 | 1,100 | 0.2 |
| 20/03/2025 |
19.66
|
182,000 | 19.66 | 19.83 | 19.48 | 0 | 0 | 0 |
| 19/03/2025 |
19.66
|
225,500 | 19.74 | 19.91 | 19.57 | 1,000 | 1,000 | -0.0 |
| 18/03/2025 |
19.74
|
236,400 | 20 | 20 | 19.74 | 1,000 | 0 | 0.0 |
| 17/03/2025 |
19.83
|
285,000 | 19.74 | 19.83 | 19.57 | 0 | 0 | 0 |
| 14/03/2025 |
19.57
|
375,200 | 19.74 | 19.91 | 19.57 | 18,900 | 3,300 | 0.4 |
| 13/03/2025 |
19.74
|
924,900 | 20 | 20.17 | 19.48 | 400 | 65,000 | -1.5 |
| 12/03/2025 |
20.17
|
483,300 | 20.43 | 20.43 | 20 | 200 | 8,200 | -0.2 |
| 11/03/2025 |
20.26
|
545,300 | 20.17 | 20.26 | 20 | 3,300 | 31,700 | -0.7 |
| 10/03/2025 |
20.34
|
517,800 | 20.43 | 20.69 | 20.26 | 65,000 | 2,200 | 1.5 |
| 07/03/2025 |
20.34
|
629,600 | 20.26 | 20.52 | 20.17 | 0 | 47,700 | -1.1 |
| 06/03/2025 |
20.26
|
459,700 | 20.17 | 20.26 | 19.91 | 0 | 400 | -0.0 |
| 05/03/2025 |
20
|
918,800 | 20.69 | 20.78 | 20 | 0 | 0 | 0 |
| 04/03/2025 |
20.60
|
836,500 | 20.26 | 20.95 | 19.83 | 53,400 | 2,900 | 1.2 |
| 03/03/2025 |
20.43
|
640,600 | 20.34 | 20.60 | 20.26 | 0 | 64,400 | -1.5 |
| 28/02/2025 |
20.43
|
636,500 | 20.52 | 20.60 | 20.26 | 0 | 24,800 | -0.6 |
| 27/02/2025 |
20.34
|
826,300 | 20.52 | 20.69 | 20.17 | 0 | 4,900 | -0.1 |
| 26/02/2025 |
20.52
|
1,063,500 | 20.17 | 20.69 | 20 | 64,700 | 8,000 | 1.3 |
| 25/02/2025 |
20
|
871,100 | 19.66 | 20.34 | 19.66 | 34,800 | 16,300 | 0.4 |
| 24/02/2025 |
19.74
|
411,000 | 19.57 | 19.83 | 19.57 | 0 | 39,500 | -0.9 |
| 21/02/2025 |
19.74
|
473,700 | 20.09 | 20.09 | 19.74 | 0 | 0 | 0 |
| 20/02/2025 |
19.91
|
665,000 | 20.17 | 20.43 | 19.91 | 0 | 36,000 | -0.8 |
| 19/02/2025 |
20.17
|
1,029,900 | 19.83 | 20.26 | 19.66 | 91,200 | 30,200 | 1.4 |
| 18/02/2025 |
19.66
|
398,500 | 19.57 | 20 | 19.57 | 0 | 8,600 | -0.2 |
| 17/02/2025 |
19.48
|
609,000 | 18.28 | 20 | 18.28 | 3,000 | 1,900 | 0.0 |
| 14/02/2025 |
19.91
|
812,600 | 19.74 | 20.17 | 19.48 | 78,400 | 0 | 1.8 |
| 13/02/2025 |
19.48
|
330,500 | 19.48 | 19.83 | 19.48 | 0 | 200 | -0.0 |
| 12/02/2025 |
19.48
|
407,805 | 19.40 | 19.74 | 19.40 | 0 | 8,500 | -0.2 |
| 11/02/2025 |
19.40
|
503,988 | 19.31 | 19.57 | 19.14 | 0 | 9,465 | -0.2 |
| 10/02/2025 |
19.14
|
854,437 | 19.57 | 19.57 | 19.14 | 2,600 | 43,800 | -0.9 |
| 07/02/2025 |
19.57
|
1,740,432 | 20.52 | 20.52 | 19.57 | 8,700 | 41,580 | -0.8 |
| 06/02/2025 |
20.34
|
508,014 | 20.69 | 20.69 | 20.34 | 500 | 4,300 | -0.1 |
| 05/02/2025 |
20.52
|
845,477 | 20.26 | 20.86 | 20.26 | 51,900 | 0 | 1.2 |
| 04/02/2025 |
20.26
|
1,272,196 | 20.69 | 20.69 | 20.26 | 22,000 | 2,200 | 0.5 |
| 03/02/2025 |
20.52
|
790,800 | 20.78 | 20.78 | 20.34 | 15,700 | 53,126 | 0 |
| 24/01/2025 |
20.95
|
272,268 | 18.97 | 21.29 | 18.97 | 0 | 23,600 | -0.6 |
| 23/01/2025 |
21.03
|
360,746 | 21.12 | 21.12 | 20.86 | 4,200 | 405 | 0.1 |
| 22/01/2025 |
20.86
|
324,396 | 21.12 | 21.21 | 20.78 | 0 | 9,700 | -0.2 |
| 21/01/2025 |
20.95
|
734,813 | 19.83 | 21.98 | 19.31 | 29,300 | 1,200 | 0.7 |
| 20/01/2025 |
21.38
|
208,183 | 21.55 | 21.64 | 21.29 | 0 | 4,300 | -0.1 |
| 17/01/2025 |
21.55
|
646,280 | 21.21 | 21.72 | 21.03 | 24,900 | 8,000 | 0.4 |
| 16/01/2025 |
21.03
|
432,801 | 21.38 | 21.55 | 21.03 | 0 | 44,800 | -1.1 |
| 15/01/2025 |
21.29
|
345,340 | 20.95 | 21.38 | 20.86 | 4,000 | 8,915 | -0.1 |
| 14/01/2025 |
20.86
|
688,443 | 20.95 | 21.29 | 20.69 | 8,000 | 0 | 0.2 |
| 13/01/2025 |
20.78
|
804,694 | 20.86 | 20.95 | 20.26 | 55,100 | 6,000 | 1.2 |
| 10/01/2025 |
20.86
|
1,388,397 | 22.16 | 22.24 | 20.86 | 11,601 | 18,900 | -0.2 |
| 09/01/2025 |
22.16
|
500,608 | 22.33 | 22.59 | 22.07 | 0 | 32,100 | -0.8 |
| 08/01/2025 |
22.33
|
584,572 | 22.07 | 22.33 | 21.90 | 7,000 | 15,000 | -0.2 |
| 07/01/2025 |
22.07
|
1,121,118 | 22.24 | 22.84 | 21.98 | 19,400 | 0 | 0.5 |
| 06/01/2025 |
22.33
|
1,290,311 | 23.36 | 23.45 | 21.55 | 26,700 | 35,100 | -0.2 |
| 03/01/2025 |
23.36
|
886,196 | 23.28 | 23.62 | 23.19 | 20,400 | 0 | 0.6 |
| 02/01/2025 |
23.19
|
420,855 | 23.28 | 23.45 | 23.02 | 0 | 13,900 | -0.4 |
| 31/12/2024 |
23.28
|
338,840 | 23.28 | 23.45 | 23.19 | 0 | 11,400 | -0.3 |
| 30/12/2024 |
23.28
|
374,831 | 23.19 | 23.45 | 23.10 | 0 | 39,100 | -1.1 |
| 27/12/2024 |
23.19
|
1,346,281 | 23.53 | 23.71 | 23.10 | 100 | 96,000 | -2.6 |
| 26/12/2024 |
23.62
|
958,566 | 23.88 | 24.14 | 23.62 | 200 | 28,700 | -0.8 |
| 25/12/2024 |
23.88
|
920,104 | 24.22 | 24.57 | 23.88 | 3,100 | 18,800 | -0.4 |
| 24/12/2024 |
24.14
|
3,211,949 | 23.53 | 24.48 | 23.53 | 182,100 | 13,700 | 4.7 |
| 23/12/2024 |
23.45
|
1,082,403 | 22.93 | 23.71 | 22.93 | 27,700 | 8,400 | 0.5 |
| 20/12/2024 |
22.76
|
596,265 | 22.67 | 22.84 | 22.50 | 8,300 | 16,610 | -0.2 |
| 19/12/2024 |
22.67
|
1,355,588 | 23.19 | 23.19 | 22.50 | 23,900 | 55,000 | -0.8 |
| 18/12/2024 |
23.28
|
506,606 | 23.36 | 23.53 | 23.10 | 0 | 0 | 0 |
| 17/12/2024 |
23.36
|
735,533 | 23.36 | 23.62 | 23.28 | 16,600 | 9,400 | 0.2 |
| 16/12/2024 |
23.28
|
554,556 | 23.02 | 23.36 | 22.93 | 17,900 | 31,100 | -0.4 |
| 13/12/2024 |
22.84
|
448,035 | 23.10 | 23.10 | 22.76 | 0 | 35,600 | -0.9 |
| 12/12/2024 |
22.93
|
743,936 | 23.10 | 23.62 | 22.93 | 1,104 | 93,800 | -2.5 |
| 11/12/2024 |
23.19
|
657,200 | 23.45 | 23.45 | 23.10 | 3 | 36,700 | -1.0 |
| 10/12/2024 |
23.45
|
841,163 | 21.47 | 23.88 | 21.47 | 0 | 36,800 | -1.0 |
| 09/12/2024 |
23.53
|
797,203 | 23.79 | 23.97 | 23.45 | 20,900 | 12,600 | 0.2 |
| 06/12/2024 |
23.71
|
2,202,394 | 23.79 | 24.48 | 23.62 | 24,300 | 68,900 | -1.2 |
| 05/12/2024 |
23.79
|
1,732,293 | 22.50 | 23.88 | 22.16 | 205,600 | 10,900 | 5.2 |
| 04/12/2024 |
22.50
|
1,176,441 | 22.93 | 23.10 | 22.50 | 36,700 | 0 | 1.0 |
| 03/12/2024 |
22.93
|
908,420 | 22.84 | 23.45 | 22.76 | 36,403 | 9,900 | 0.7 |
| 02/12/2024 |
23.02
|
670,034 | 23.02 | 23.45 | 23.02 | 1,100 | 37,300 | -1.0 |
| 29/11/2024 |
23.02
|
1,261,417 | 22.76 | 23.53 | 22.59 | 54,000 | 25 | 1.4 |
| 28/11/2024 |
22.84
|
734,379 | 22.93 | 23.10 | 22.50 | 0 | 13,900 | -0.4 |
| 27/11/2024 |
22.76
|
572,438 | 22.76 | 22.76 | 22.24 | 58,700 | 2,030 | 1.5 |
| 26/11/2024 |
22.59
|
971,906 | 22.33 | 22.93 | 22.24 | 0 | 103,200 | -2.7 |
| 25/11/2024 |
22.24
|
522,817 | 22.16 | 22.41 | 21.90 | 13,900 | 14,000 | -0.0 |
| 22/11/2024 |
22.07
|
567,529 | 22.07 | 22.24 | 21.81 | 0 | 15,100 | -0.4 |
| 21/11/2024 |
22.07
|
346,911 | 21.90 | 22.16 | 21.81 | 9,400 | 18,665 | -0.2 |
| 20/11/2024 |
21.90
|
1,042,211 | 21.38 | 22.33 | 21.21 | 62,200 | 86,000 | -0.6 |
| 19/11/2024 |
21.38
|
1,054,781 | 21.98 | 22.33 | 21.38 | 6,100 | 1,000 | 0.1 |
| 18/11/2024 |
21.90
|
2,043,363 | 23.02 | 23.10 | 21.81 | 30,400 | 114,700 | -2.2 |
| 15/11/2024 |
23.10
|
2,076,290 | 23.28 | 23.88 | 22.84 | 129,700 | 5,260 | 3.4 |
| 14/11/2024 |
23.28
|
1,575,563 | 23.62 | 24.31 | 23.28 | 500 | 81,253 | -2.2 |