| 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) |
-0.80 | -5% | 27,417,000 | 1,089,800 | 17.0 |
15.20
16.20
15.90
|
|
2 tháng
(2025-11-28) |
-1.40 | -8.43% | 52,066,300 | 2,023,900 | 32.0 |
15.20
17
15.90
|
|
3 tháng
(2025-10-29) |
-1.90 | -11.11% | 118,358,600 | 2,048,500 | 31.9 |
15.20
18.30
15.90
|
|
6 tháng
(2025-07-31) |
-2.90 | -16.02% | 404,678,900 | -309,100 | -13.4 |
15.10
20.50
15.90
|
|
12 tháng
(2025-02-03) |
0.04 | 0.26% | 613,054,616 | -491,824 | -21.2 |
11.68
20.50
15.90
|
|
24 tháng
(2024-02-07) |
-3.05 | -16.71% | 1,130,719,520 | -1,238,590 | -30.3 |
11.68
20.50
15.90
|
|
36 tháng
(2023-02-13) |
2.26 | 17.47% | 2,212,821,603 | 7,405,152 | 167.1 |
11.68
27.52
15.90
|
|
60 tháng
(2021-02-22) |
10.76 | 242.20% | 4,107,671,948 | 3,177,336 | 168.9 |
4.35
49.54
15.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
13.81
|
2,196,100 | 14.48 | 14.77 | 13.52 | 50,922 | 142,900 | -1.4 |
| 10/04/2025 |
14.19
|
2,767,900 | 13.04 | 14.19 | 13.04 | 42,100 | 81,400 | -0.5 |
| 09/04/2025 |
12.94
|
5,578,100 | 11.68 | 12.94 | 11.68 | 174,400 | 142,600 | 0.3 |
| 08/04/2025 |
12.94
|
3,074,900 | 13.62 | 13.81 | 12.94 | 59,800 | 800 | 0.8 |
| 04/04/2025 |
14.29
|
2,541,700 | 13.52 | 14.29 | 12.26 | 179,535 | 1,500 | 2.3 |
| 03/04/2025 |
13.62
|
5,495,900 | 14.19 | 14.29 | 12.94 | 147,400 | 7,900 | 1.9 |
| 02/04/2025 |
14.29
|
380,400 | 14.19 | 14.58 | 14.19 | 200 | 19,000 | -0.3 |
| 01/04/2025 |
14.48
|
1,770,200 | 14.19 | 14.48 | 12.94 | 2,600 | 0 | 0.0 |
| 31/03/2025 |
14.29
|
1,461,900 | 14.68 | 14.77 | 14.29 | 800 | 9,300 | -0.1 |
| 28/03/2025 |
14.68
|
2,231,000 | 14.48 | 15.26 | 14.48 | 19,400 | 38,900 | -0.3 |
| 27/03/2025 |
15.16
|
470,500 | 15.26 | 15.26 | 15.06 | 300 | 200 | 0.0 |
| 26/03/2025 |
15.16
|
740,800 | 15.45 | 15.45 | 15.16 | 11,000 | 0 | 0.2 |
| 25/03/2025 |
15.35
|
584,500 | 13.90 | 15.55 | 13.90 | 39,100 | 100 | 0.6 |
| 24/03/2025 |
15.35
|
981,400 | 15.35 | 15.45 | 15.26 | 100 | 73,000 | -1.2 |
| 21/03/2025 |
15.35
|
1,145,500 | 15.55 | 15.64 | 15.35 | 200 | 4,264 | -0.1 |
| 20/03/2025 |
15.55
|
910,500 | 15.74 | 15.84 | 15.55 | 200 | 59,800 | -1.0 |
| 19/03/2025 |
15.74
|
748,400 | 15.84 | 15.84 | 15.64 | 200 | 28,170 | -0.5 |
| 18/03/2025 |
15.84
|
1,041,500 | 15.93 | 16.13 | 15.84 | 18,500 | 15,400 | 0.1 |
| 17/03/2025 |
15.93
|
1,004,100 | 15.64 | 15.93 | 15.64 | 78,979 | 9,600 | 0 |
| 14/03/2025 |
15.64
|
1,149,700 | 15.64 | 15.84 | 15.64 | 100 | 5,800 | -0.1 |
| 13/03/2025 |
15.84
|
1,181,800 | 15.93 | 16.13 | 15.74 | 2,300 | 18,100 | -0.3 |
| 12/03/2025 |
15.93
|
939,900 | 16.03 | 16.32 | 15.93 | 0 | 0 | 0 |
| 11/03/2025 |
15.93
|
917,700 | 15.84 | 16.03 | 15.64 | 6,200 | 14,400 | -0.1 |
| 10/03/2025 |
15.84
|
1,362,200 | 16.13 | 16.22 | 15.84 | 2,100 | 700 | 0.0 |
| 07/03/2025 |
16.03
|
1,378,700 | 15.93 | 16.42 | 15.84 | 3,900 | 0 | 0.1 |
| 06/03/2025 |
15.93
|
1,980,200 | 15.84 | 15.93 | 15.64 | 52,600 | 94,900 | -0.7 |
| 05/03/2025 |
15.74
|
1,735,600 | 16.22 | 16.32 | 15.74 | 200 | 39,200 | -0.7 |
| 04/03/2025 |
16.22
|
1,372,200 | 16.42 | 16.51 | 16.13 | 500 | 136,100 | -2.3 |
| 03/03/2025 |
16.42
|
987,700 | 16.32 | 16.42 | 16.22 | 100 | 12,800 | -0.2 |
| 28/02/2025 |
16.22
|
1,364,200 | 16.42 | 16.61 | 16.22 | 19,000 | 107,400 | -1.5 |
| 27/02/2025 |
16.42
|
1,497,700 | 16.42 | 16.61 | 16.22 | 0 | 600 | -0.0 |
| 26/02/2025 |
16.42
|
1,249,800 | 16.61 | 16.80 | 16.42 | 28,400 | 34,000 | -0.1 |
| 25/02/2025 |
16.61
|
2,182,100 | 14.87 | 16.90 | 14.87 | 81,900 | 591,500 | -8.7 |
| 24/02/2025 |
16.51
|
1,985,700 | 16.70 | 16.90 | 16.22 | 74,500 | 54,500 | 0.3 |
| 21/02/2025 |
16.70
|
2,479,600 | 16.70 | 16.90 | 16.51 | 122,500 | 35,900 | 1.5 |
| 20/02/2025 |
16.61
|
2,910,400 | 16.51 | 17.48 | 16.51 | 83,300 | 67,500 | 0.3 |
| 19/02/2025 |
16.99
|
1,172,200 | 15.64 | 17.67 | 15.64 | 17,200 | 74,400 | -1.0 |
| 18/02/2025 |
17.28
|
8,934,600 | 15.84 | 17.28 | 15.84 | 92,600 | 115,900 | -0.5 |
| 17/02/2025 |
15.74
|
1,774,400 | 15.45 | 15.74 | 15.45 | 75,200 | 0 | 1.2 |
| 14/02/2025 |
15.45
|
1,110,300 | 15.35 | 15.74 | 15.35 | 115,100 | 100 | 1.9 |
| 13/02/2025 |
15.35
|
664,100 | 15.45 | 15.55 | 15.35 | 0 | 400 | -0.0 |
| 12/02/2025 |
15.35
|
396,188 | 15.26 | 15.35 | 15.26 | 7,800 | 3,900 | 0.1 |
| 11/02/2025 |
15.26
|
888,613 | 15.35 | 15.45 | 15.26 | 4,500 | 59,300 | -0.9 |
| 10/02/2025 |
15.35
|
769,753 | 15.35 | 15.64 | 15.35 | 8,300 | 15,800 | -0.1 |
| 07/02/2025 |
15.55
|
822,117 | 15.45 | 15.84 | 15.45 | 71,900 | 12,100 | 1.0 |
| 06/02/2025 |
15.35
|
760,812 | 15.45 | 15.64 | 15.35 | 0 | 100 | -0.0 |
| 05/02/2025 |
15.45
|
1,818,981 | 15.16 | 15.93 | 15.16 | 64,500 | 170,200 | -1.7 |
| 04/02/2025 |
15.26
|
493,652 | 15.06 | 15.35 | 15.06 | 8,600 | 7,700 | 0.0 |
| 03/02/2025 |
15.16
|
389,200 | 15.16 | 15.45 | 15.16 | 0 | 42,600 | 0 |
| 24/01/2025 |
15.16
|
798,836 | 13.71 | 15.16 | 13.71 | 0 | 99,200 | -1.5 |
| 23/01/2025 |
15.16
|
461,981 | 15.26 | 15.26 | 15.16 | 0 | 3,700 | -0.1 |
| 22/01/2025 |
15.26
|
1,529,028 | 15.26 | 15.26 | 15.06 | 0 | 48,100 | -0.8 |
| 21/01/2025 |
15.26
|
593,556 | 15.26 | 15.35 | 15.16 | 4,500 | 0 | 0.1 |
| 20/01/2025 |
15.26
|
408,243 | 15.35 | 15.35 | 15.16 | 1,200 | 0 | 0.0 |
| 17/01/2025 |
15.35
|
638,559 | 15.35 | 15.45 | 15.26 | 35,800 | 100 | 0.6 |
| 16/01/2025 |
15.45
|
540,345 | 14.10 | 15.84 | 14.10 | 9,100 | 13,600 | -0.1 |
| 15/01/2025 |
15.64
|
1,014,098 | 15.26 | 15.74 | 15.16 | 64,200 | 20,700 | 0.7 |
| 14/01/2025 |
15.26
|
738,027 | 15.26 | 15.55 | 15.26 | 600 | 117,200 | -1.9 |
| 13/01/2025 |
15.45
|
418,586 | 15.55 | 15.55 | 15.26 | 4,200 | 0 | 0.1 |
| 10/01/2025 |
15.35
|
2,275,055 | 15.26 | 15.93 | 15.16 | 69,266 | 300 | 1.1 |
| 09/01/2025 |
15.26
|
1,101,950 | 15.16 | 15.26 | 15.06 | 18,786 | 0 | 0.3 |
| 08/01/2025 |
15.16
|
695,845 | 14.97 | 15.16 | 14.97 | 200 | 300 | -0.0 |
| 07/01/2025 |
15.16
|
1,305,028 | 15.16 | 15.16 | 14.87 | 0 | 100 | -0.0 |
| 06/01/2025 |
15.16
|
1,487,065 | 15.06 | 15.26 | 14.97 | 9,600 | 121,300 | -1.7 |
| 03/01/2025 |
15.26
|
1,150,682 | 15.16 | 15.26 | 15.06 | 2,935 | 123,700 | -1.9 |
| 02/01/2025 |
15.26
|
321,617 | 15.06 | 15.26 | 14.19 | 22,600 | 5,000 | 0.3 |
| 31/12/2024 |
15.26
|
1,209,301 | 15.26 | 15.26 | 15.06 | 200 | 100 | 0.0 |
| 30/12/2024 |
15.35
|
600,119 | 15.45 | 15.45 | 15.26 | 2,000 | 2,400 | -0.0 |
| 27/12/2024 |
15.45
|
885,432 | 15.45 | 15.55 | 15.16 | 12,700 | 1,000 | 0.2 |
| 26/12/2024 |
15.55
|
460,663 | 15.45 | 15.93 | 14.39 | 100 | 500 | -0.0 |
| 25/12/2024 |
15.64
|
2,610,771 | 15.26 | 16.13 | 15.16 | 80,200 | 0 | 1.3 |
| 24/12/2024 |
15.26
|
919,162 | 15.26 | 15.26 | 15.06 | 100 | 0 | 0.0 |
| 23/12/2024 |
15.26
|
840,192 | 15.06 | 15.26 | 15.06 | 10,200 | 0 | 0.2 |
| 20/12/2024 |
15.16
|
1,781,265 | 15.16 | 15.26 | 15.06 | 4,682 | 72,500 | -1.1 |
| 19/12/2024 |
15.26
|
1,195,683 | 15.16 | 15.26 | 15.06 | 0 | 152,500 | -2.4 |
| 18/12/2024 |
15.26
|
840,402 | 15.06 | 15.26 | 15.06 | 4,256 | 0 | 0.1 |
| 17/12/2024 |
15.26
|
905,335 | 15.16 | 15.26 | 15.06 | 0 | 87,800 | -1.4 |
| 16/12/2024 |
15.26
|
787,554 | 15.26 | 15.26 | 15.06 | 0 | 10,400 | -0.2 |
| 13/12/2024 |
15.26
|
648,031 | 15.26 | 15.26 | 15.16 | 0 | 0 | 0 |
| 12/12/2024 |
15.26
|
592,194 | 15.06 | 15.35 | 14.58 | 0 | 0 | 0 |
| 11/12/2024 |
15.26
|
808,978 | 14.48 | 15.35 | 14.19 | 0 | 5,000 | -0.1 |
| 10/12/2024 |
15.35
|
493,346 | 15.35 | 15.45 | 15.26 | 0 | 4,600 | -0.1 |
| 09/12/2024 |
15.35
|
488,302 | 15.35 | 15.45 | 15.26 | 0 | 1,000 | -0.0 |
| 06/12/2024 |
15.35
|
637,650 | 15.26 | 15.35 | 15.26 | 0 | 0 | 0 |
| 05/12/2024 |
15.26
|
1,215,917 | 15.26 | 15.35 | 15.16 | 41,100 | 700 | 0.6 |
| 04/12/2024 |
15.26
|
901,137 | 15.16 | 15.26 | 15.06 | 1,000 | 27,000 | -0.4 |
| 03/12/2024 |
15.26
|
637,638 | 15.06 | 15.26 | 15.06 | 0 | 52,304 | -0.8 |
| 02/12/2024 |
15.16
|
600,730 | 15.06 | 15.35 | 15.06 | 0 | 100 | -0.0 |
| 29/11/2024 |
15.26
|
575,023 | 14.58 | 15.26 | 14.58 | 1,200 | 0 | 0.0 |
| 28/11/2024 |
15.26
|
700,501 | 15.26 | 15.35 | 15.16 | 23,100 | 0 | 0.4 |
| 27/11/2024 |
15.26
|
716,295 | 14.19 | 15.35 | 14.19 | 21,300 | 0 | 0.3 |
| 26/11/2024 |
15.35
|
832,753 | 15.16 | 15.35 | 15.16 | 0 | 0 | 0 |
| 25/11/2024 |
15.35
|
755,873 | 15.26 | 15.35 | 15.16 | 900 | 1,700 | -0.0 |
| 22/11/2024 |
15.35
|
1,224,737 | 15.16 | 15.35 | 15.16 | 0 | 137,800 | -2.2 |
| 21/11/2024 |
15.35
|
1,247,615 | 15.26 | 15.35 | 15.16 | 200 | 0 | 0.0 |
| 20/11/2024 |
15.35
|
1,558,408 | 14.97 | 15.35 | 14.97 | 0 | 5,600 | -0.1 |
| 19/11/2024 |
15.35
|
1,127,838 | 15.35 | 15.55 | 15.26 | 0 | 106,900 | -1.7 |
| 18/11/2024 |
15.55
|
1,994,795 | 15.55 | 15.55 | 15.35 | 0 | 95,600 | -1.5 |
| 15/11/2024 |
15.64
|
2,829,596 | 15.45 | 15.64 | 15.35 | 0 | 18,451 | -0.3 |
| 14/11/2024 |
15.64
|
1,755,712 | 15.45 | 15.64 | 15.45 | 0 | 0 | 0 |