| 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) |
-1.30 | -7.22% | 57,571,400 | -183,800 | -3.2 |
16.40
18.30
16.90
|
|
2 tháng
(2025-10-06) |
-0.50 | -2.91% | 129,217,700 | -29,000 | -1.4 |
15.10
18.30
16.90
|
|
3 tháng
(2025-09-05) |
-2.40 | -12.57% | 230,218,800 | -3,004,600 | -56.4 |
15.10
20.10
16.90
|
|
6 tháng
(2025-06-09) |
3.47 | 26.24% | 438,685,000 | -984,400 | -27.1 |
12.17
20.50
16.90
|
|
12 tháng
(2024-12-09) |
1.35 | 8.77% | 596,901,047 | -3,421,899 | -67.8 |
11.68
20.50
16.90
|
|
24 tháng
(2023-12-15) |
-2.13 | -11.31% | 1,255,072,881 | -5,659,260 | -108.3 |
11.68
20.50
16.90
|
|
36 tháng
(2022-12-20) |
2.60 | 18.46% | 2,221,746,078 | 6,229,979 | 147.8 |
11.68
27.52
16.90
|
|
60 tháng
(2020-12-30) |
12.35 | 284.33% | 4,372,713,482 | 463,103 | 129.4 |
4.06
49.54
16.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 13/11/2024 |
15.64
|
1,872,565 | 15.45 | 15.64 | 15.45 | 0 | 113,600 | -1.8 |
| 12/11/2024 |
15.64
|
1,680,589 | 15.55 | 15.64 | 15.45 | 4,300 | 0 | 0.1 |
| 11/11/2024 |
15.64
|
1,800,326 | 15.45 | 15.64 | 15.45 | 0 | 31,300 | -0.5 |
| 08/11/2024 |
15.64
|
1,524,000 | 15.55 | 15.84 | 15.45 | 21,600 | 125,800 | -1.7 |
| 07/11/2024 |
15.64
|
1,410,191 | 14.10 | 15.64 | 14.10 | 0 | 3,200 | -0.1 |
| 06/11/2024 |
15.64
|
1,759,285 | 15.45 | 15.64 | 15.45 | 0 | 0 | 0 |
| 05/11/2024 |
15.64
|
1,168,371 | 15.55 | 15.64 | 15.45 | 0 | 51,800 | -0.8 |
| 04/11/2024 |
15.64
|
878,888 | 15.55 | 15.64 | 15.45 | 0 | 5,800 | -0.1 |
| 01/11/2024 |
15.74
|
1,133,077 | 15.64 | 15.74 | 15.45 | 200 | 5,935 | -0.1 |
| 31/10/2024 |
15.64
|
766,256 | 15.74 | 15.74 | 15.55 | 0 | 0 | 0 |
| 30/10/2024 |
15.74
|
962,172 | 15.64 | 15.74 | 15.55 | 20,000 | 90,600 | -1.1 |
| 29/10/2024 |
15.64
|
814,364 | 15.55 | 15.74 | 15.55 | 0 | 100 | -0.0 |
| 28/10/2024 |
15.74
|
577,956 | 15.64 | 15.74 | 15.55 | 0 | 34,700 | -0.6 |
| 25/10/2024 |
15.74
|
809,518 | 15.55 | 15.74 | 15.45 | 0 | 2,200 | -0.0 |
| 24/10/2024 |
15.64
|
631,710 | 15.64 | 15.74 | 15.45 | 100 | 0 | 0.0 |
| 23/10/2024 |
15.74
|
606,520 | 15.74 | 15.74 | 15.55 | 1,000 | 28,100 | -0.4 |
| 22/10/2024 |
15.74
|
790,981 | 15.64 | 15.74 | 15.55 | 300 | 8,500 | -0.1 |
| 21/10/2024 |
15.84
|
771,544 | 15.74 | 15.84 | 15.55 | 100 | 0 | 0.0 |
| 18/10/2024 |
15.74
|
585,532 | 15.55 | 15.84 | 15.55 | 0 | 41,478 | -0.7 |
| 17/10/2024 |
15.84
|
649,969 | 15.55 | 15.93 | 15.55 | 4,500 | 53,000 | -0.8 |
| 16/10/2024 |
15.84
|
802,433 | 15.64 | 15.84 | 15.55 | 100 | 27,800 | -0.5 |
| 15/10/2024 |
15.74
|
580,573 | 15.84 | 15.93 | 15.74 | 101,000 | 12,800 | 1.4 |
| 14/10/2024 |
15.84
|
805,545 | 16.03 | 16.13 | 15.84 | 217,000 | 2,100 | 3.5 |
| 11/10/2024 |
16.03
|
2,034,761 | 15.93 | 16.03 | 15.84 | 9,500 | 0 | 0.2 |
| 10/10/2024 |
15.93
|
2,389,292 | 15.84 | 16.03 | 15.74 | 61,300 | 0 | 1.0 |
| 09/10/2024 |
15.93
|
2,110,878 | 15.64 | 15.93 | 15.64 | 0 | 0 | 0 |
| 08/10/2024 |
15.84
|
3,102,296 | 14.19 | 15.93 | 14.19 | 154,900 | 58,000 | 1.6 |
| 07/10/2024 |
15.74
|
1,111,947 | 15.64 | 15.74 | 15.55 | 0 | 1,900 | -0.0 |
| 04/10/2024 |
15.74
|
2,539,641 | 15.64 | 15.74 | 15.55 | 10,200 | 90,795 | -1.3 |
| 03/10/2024 |
15.74
|
3,197,169 | 15.84 | 15.84 | 15.55 | 600 | 12,186 | -0.2 |
| 02/10/2024 |
15.84
|
1,374,147 | 15.74 | 15.93 | 15.74 | 5,700 | 60,300 | -0.9 |
| 01/10/2024 |
15.93
|
2,736,083 | 15.93 | 16.03 | 15.74 | 83,400 | 18,500 | 1.1 |
| 30/09/2024 |
15.93
|
2,622,764 | 15.93 | 15.93 | 15.74 | 15,600 | 600 | 0.2 |
| 27/09/2024 |
15.93
|
4,701,307 | 15.93 | 16.13 | 15.64 | 93,078 | 100 | 1.5 |
| 26/09/2024 |
16.03
|
1,137,876 | 16.22 | 16.22 | 15.93 | 65,767 | 100 | 1.1 |
| 25/09/2024 |
16.03
|
1,515,953 | 14.48 | 16.22 | 14.48 | 3,200 | 6,700 | -0.1 |