| 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) |
-1.45 | -7.86% | 35,916,100 | 244,700 | 4.8 |
17
19.35
17.05
|
|
2 tháng
(2025-11-28) |
-0.11 | -0.62% | 54,302,600 | 1,775,900 | 32.4 |
16.40
19.35
17.05
|
|
3 tháng
(2025-10-29) |
-0.44 | -2.50% | 67,887,400 | 1,856,700 | 33.8 |
16.40
19.35
17.05
|
|
6 tháng
(2025-07-31) |
-1.43 | -7.74% | 211,836,100 | -3,089,500 | -55.5 |
16.40
20.88
17.05
|
|
12 tháng
(2025-02-03) |
1.02 | 6.41% | 545,756,500 | -41,360 | -3.2 |
11.59
20.88
17.05
|
|
24 tháng
(2024-02-07) |
3.83 | 29.09% | 990,979,800 | 1,265,318 | 35.6 |
11.59
25.09
17.05
|
|
36 tháng
(2023-02-13) |
10.68 | 169.03% | 1,224,053,200 | -775,721 | -8.1 |
6.26
25.09
17.05
|
|
60 tháng
(2021-02-22) |
8.02 | 89.36% | 1,691,783,300 | 784,379 | 61.4 |
5.58
25.09
17.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
13.24
|
3,987,000 | 12.91 | 13.24 | 12.35 | 501,500 | 28,100 | 6.4 |
| 10/04/2025 |
12.39
|
242,400 | 12.39 | 12.39 | 12.39 | 0 | 600 | -0.0 |
| 09/04/2025 |
11.59
|
4,664,200 | 11.59 | 11.97 | 11.59 | 372,800 | 5,600 | 4.6 |
| 08/04/2025 |
12.44
|
1,109,300 | 12.44 | 12.72 | 12.44 | 11,000 | 3,600 | 0.1 |
| 04/04/2025 |
13.34
|
3,405,700 | 13.34 | 13.57 | 13.34 | 16,800 | 46,600 | -0.4 |
| 03/04/2025 |
14.33
|
2,769,900 | 14.42 | 14.89 | 14.33 | 33,700 | 125,700 | -1.4 |
| 02/04/2025 |
15.36
|
1,449,300 | 15.50 | 15.65 | 15.32 | 3,600 | 224,700 | -3.6 |
| 01/04/2025 |
15.55
|
584,900 | 15.55 | 15.74 | 15.46 | 2,000 | 59,200 | -0.9 |
| 31/03/2025 |
15.55
|
938,200 | 15.50 | 15.79 | 15.41 | 81,800 | 500 | 1.4 |
| 28/03/2025 |
15.60
|
1,442,400 | 15.79 | 15.93 | 15.50 | 0 | 83,100 | -1.4 |
| 27/03/2025 |
15.74
|
1,167,800 | 15.50 | 15.88 | 15.46 | 23,300 | 38,900 | -0.3 |
| 26/03/2025 |
15.50
|
1,192,000 | 15.50 | 15.79 | 15.50 | 0 | 8,000 | -0.1 |
| 25/03/2025 |
15.50
|
1,435,200 | 15.22 | 15.69 | 15.17 | 0 | 0 | 0 |
| 24/03/2025 |
15.22
|
2,563,600 | 15.55 | 15.60 | 14.99 | 39,100 | 16,600 | 0.4 |
| 21/03/2025 |
15.55
|
1,403,500 | 15.74 | 15.93 | 15.55 | 0 | 0 | 0 |
| 20/03/2025 |
15.79
|
2,222,500 | 16.12 | 16.26 | 15.69 | 18,600 | 20,900 | -0.0 |
| 19/03/2025 |
16.12
|
2,793,400 | 16.49 | 16.59 | 16.07 | 3,000 | 164,120 | -2.8 |
| 18/03/2025 |
16.59
|
1,353,200 | 17.01 | 17.06 | 16.59 | 500 | 27,700 | -0.5 |
| 17/03/2025 |
16.92
|
1,952,400 | 16.64 | 17.01 | 16.64 | 32,801 | 10,400 | 0.4 |
| 14/03/2025 |
16.59
|
2,434,200 | 16.49 | 16.87 | 16.35 | 173,000 | 600 | 3.0 |
| 13/03/2025 |
16.49
|
2,751,800 | 17.01 | 17.15 | 16.40 | 9,509 | 77,300 | -1.2 |
| 12/03/2025 |
17.01
|
1,759,900 | 17.34 | 17.39 | 17.01 | 22,613 | 240,000 | -4.0 |
| 11/03/2025 |
17.25
|
1,639,400 | 16.97 | 17.25 | 16.92 | 7,100 | 8,800 | -0.0 |
| 10/03/2025 |
17.30
|
2,152,500 | 17.48 | 17.53 | 17.15 | 30,700 | 32,600 | -0.0 |
| 07/03/2025 |
17.44
|
4,297,100 | 17.39 | 17.72 | 17.30 | 341,700 | 430,500 | -1.6 |
| 06/03/2025 |
17.30
|
2,450,000 | 16.92 | 17.53 | 16.87 | 7,200 | 91,300 | -1.5 |
| 05/03/2025 |
16.82
|
1,975,600 | 17.39 | 17.39 | 16.82 | 6,600 | 81,700 | -1.4 |
| 04/03/2025 |
17.39
|
3,507,000 | 17.15 | 17.53 | 17.06 | 471,700 | 112,800 | 6.6 |
| 03/03/2025 |
17.20
|
1,594,100 | 17.30 | 17.34 | 17.01 | 38,500 | 54,200 | -0.3 |
| 28/02/2025 |
17.20
|
2,280,900 | 17.25 | 17.53 | 17.06 | 74,900 | 379,800 | -5.6 |
| 27/02/2025 |
17.25
|
2,454,200 | 16.68 | 17.25 | 16.64 | 85,800 | 14,242 | 1.3 |
| 26/02/2025 |
16.78
|
3,182,400 | 17.34 | 17.34 | 16.78 | 9,400 | 313,200 | -5.5 |
| 25/02/2025 |
17.20
|
3,954,900 | 16.97 | 17.34 | 16.87 | 510,300 | 186,500 | 5.9 |
| 24/02/2025 |
16.73
|
1,341,300 | 16.87 | 16.87 | 16.54 | 27,400 | 138,300 | -2.0 |
| 21/02/2025 |
16.82
|
1,839,000 | 16.87 | 17.06 | 16.64 | 85,200 | 154,320 | -1.2 |
| 20/02/2025 |
16.92
|
2,189,500 | 17.11 | 17.20 | 16.92 | 96,600 | 88,400 | 0.1 |
| 19/02/2025 |
17.11
|
5,107,500 | 16.40 | 17.25 | 16.26 | 414,200 | 165,300 | 4.4 |
| 18/02/2025 |
16.40
|
2,609,200 | 16.40 | 16.73 | 16.26 | 248,600 | 69,100 | 3.2 |
| 17/02/2025 |
16.40
|
803,600 | 16.40 | 16.64 | 16.35 | 74,700 | 40,300 | 0.6 |
| 14/02/2025 |
16.40
|
920,100 | 16.40 | 16.64 | 16.31 | 133,800 | 4,900 | 2.3 |
| 13/02/2025 |
16.26
|
443,500 | 16.40 | 16.40 | 16.16 | 42,800 | 1,100 | 0.7 |
| 12/02/2025 |
16.35
|
1,000,800 | 16.02 | 16.40 | 15.50 | 101,500 | 24,000 | 1.3 |
| 11/02/2025 |
16.02
|
622,200 | 16.12 | 16.21 | 16.02 | 600 | 9,900 | -0.2 |
| 10/02/2025 |
16.07
|
1,036,900 | 16.26 | 16.31 | 16.07 | 3,500 | 116,900 | -1.9 |
| 07/02/2025 |
16.35
|
1,145,900 | 16.54 | 16.54 | 16.31 | 17,000 | 35,400 | -0.3 |
| 06/02/2025 |
16.45
|
1,000,600 | 16.87 | 16.87 | 16.40 | 11,000 | 70,300 | -1.0 |
| 05/02/2025 |
16.64
|
2,100,100 | 16.26 | 16.92 | 16.26 | 164,600 | 68,600 | 1.7 |
| 04/02/2025 |
16.12
|
1,211,300 | 16.12 | 16.12 | 15.88 | 73,400 | 192,600 | -2.0 |
| 03/02/2025 |
15.98
|
1,074,600 | 15.65 | 16.26 | 15.50 | 67,500 | 119,400 | -0.9 |
| 24/01/2025 |
15.65
|
964,300 | 15.65 | 15.83 | 15.60 | 9,500 | 22,300 | -0.2 |
| 23/01/2025 |
15.55
|
541,700 | 15.50 | 15.69 | 15.46 | 60,800 | 33,000 | 0.5 |
| 22/01/2025 |
15.41
|
757,400 | 15.41 | 15.55 | 15.41 | 11,900 | 49,800 | -0.6 |
| 21/01/2025 |
15.50
|
1,388,700 | 15.65 | 15.79 | 15.41 | 25,600 | 132,600 | -1.8 |
| 20/01/2025 |
15.69
|
658,100 | 15.83 | 15.98 | 15.65 | 2,500 | 44,500 | -0.7 |
| 17/01/2025 |
15.98
|
1,152,400 | 15.79 | 16.02 | 15.65 | 99,400 | 71,300 | 0.5 |
| 16/01/2025 |
15.69
|
870,900 | 15.55 | 15.79 | 15.55 | 118,800 | 0 | 2.0 |
| 15/01/2025 |
15.46
|
788,300 | 15.55 | 15.60 | 15.36 | 41,300 | 194,100 | -2.5 |
| 14/01/2025 |
15.36
|
749,000 | 15.60 | 15.83 | 15.36 | 0 | 19,500 | -0.3 |
| 13/01/2025 |
15.65
|
669,700 | 15.36 | 15.74 | 15.32 | 65,400 | 14,500 | 0.8 |
| 10/01/2025 |
15.36
|
1,242,000 | 15.83 | 15.88 | 15.36 | 0 | 37,200 | -0.6 |
| 09/01/2025 |
15.79
|
633,100 | 16.12 | 16.16 | 15.79 | 8,100 | 116,000 | -1.8 |
| 08/01/2025 |
16.02
|
772,400 | 15.79 | 16.12 | 15.79 | 66,900 | 3,500 | 1.1 |
| 07/01/2025 |
15.74
|
3,507,300 | 16.54 | 16.59 | 15.69 | 132,500 | 177,300 | -0.7 |
| 06/01/2025 |
16.49
|
2,777,100 | 17.25 | 17.34 | 16.31 | 7,900 | 49,500 | -0.8 |
| 03/01/2025 |
17.25
|
1,049,300 | 17.25 | 17.58 | 17.25 | 100 | 78,800 | -1.5 |
| 02/01/2025 |
17.34
|
515,000 | 17.39 | 17.53 | 17.34 | 13,600 | 2,500 | 0.2 |
| 31/12/2024 |
17.30
|
1,646,600 | 17.58 | 17.63 | 17.30 | 15,200 | 500 | 0.3 |
| 30/12/2024 |
17.58
|
1,170,000 | 17.67 | 17.77 | 17.58 | 6,000 | 15,800 | -0.2 |
| 27/12/2024 |
17.81
|
1,289,900 | 18.05 | 18.14 | 17.81 | 0 | 258,400 | -4.9 |
| 26/12/2024 |
18.05
|
1,179,800 | 18.10 | 18.28 | 17.96 | 0 | 123,700 | -2.4 |
| 25/12/2024 |
17.96
|
1,908,300 | 18.19 | 18.19 | 17.96 | 8,000 | 140,900 | -2.6 |
| 24/12/2024 |
17.96
|
2,780,100 | 18.43 | 18.47 | 17.86 | 5,000 | 19,100 | -0.3 |
| 23/12/2024 |
18.43
|
1,984,300 | 18.61 | 18.66 | 18.33 | 3,800 | 227,400 | -4.4 |
| 20/12/2024 |
18.52
|
4,444,400 | 17.86 | 18.66 | 17.72 | 492,000 | 74,500 | 8.1 |
| 19/12/2024 |
17.81
|
1,564,400 | 17.91 | 17.91 | 17.67 | 10,000 | 6,000 | 0.1 |
| 18/12/2024 |
18.14
|
2,681,400 | 17.53 | 18.24 | 17.53 | 168,700 | 18,300 | 2.9 |
| 17/12/2024 |
17.63
|
960,400 | 17.63 | 17.77 | 17.53 | 180,700 | 17,400 | 3.1 |
| 16/12/2024 |
17.63
|
715,800 | 17.63 | 17.81 | 17.63 | 4,200 | 26,000 | -0.4 |
| 13/12/2024 |
17.72
|
1,739,800 | 17.48 | 17.91 | 17.44 | 38,061 | 193,000 | -2.9 |
| 12/12/2024 |
17.53
|
1,454,400 | 17.72 | 17.81 | 17.53 | 900 | 96,800 | -1.8 |
| 11/12/2024 |
17.72
|
1,748,800 | 18.14 | 18.14 | 17.67 | 0 | 73,600 | -1.4 |
| 10/12/2024 |
18.10
|
2,190,200 | 18.28 | 18.43 | 17.96 | 500 | 488,500 | -9.4 |
| 09/12/2024 |
18.14
|
3,670,800 | 17.53 | 18.47 | 17.48 | 239,300 | 169,600 | 1.3 |
| 06/12/2024 |
17.44
|
1,597,700 | 17.63 | 17.77 | 17.44 | 13,139 | 165,900 | -2.9 |
| 05/12/2024 |
17.58
|
2,621,700 | 16.97 | 17.63 | 16.97 | 552,300 | 17,700 | 9.9 |
| 04/12/2024 |
16.97
|
1,624,300 | 17.06 | 17.34 | 16.97 | 0 | 251,200 | -4.5 |
| 03/12/2024 |
17.15
|
1,435,500 | 17.20 | 17.39 | 17.15 | 101,000 | 79,700 | 0.4 |
| 02/12/2024 |
17.20
|
913,300 | 17.44 | 17.48 | 17.20 | 12,700 | 116,100 | -1.9 |
| 29/11/2024 |
17.34
|
1,113,000 | 17.20 | 17.53 | 17.20 | 48,400 | 57,600 | -0.2 |
| 28/11/2024 |
17.34
|
838,400 | 17.53 | 17.58 | 17.34 | 1,100 | 140,400 | -2.6 |
| 27/11/2024 |
17.44
|
978,300 | 17.67 | 17.72 | 17.44 | 10,000 | 170,100 | -3.0 |
| 26/11/2024 |
17.58
|
2,055,100 | 17.25 | 17.86 | 17.25 | 261,300 | 33,200 | 4.2 |
| 25/11/2024 |
17.20
|
1,517,900 | 17.15 | 17.39 | 17.15 | 266,600 | 26,100 | 4.4 |
| 22/11/2024 |
17.15
|
1,709,800 | 17.53 | 17.58 | 17.15 | 100 | 243,300 | -4.5 |
| 21/11/2024 |
17.53
|
687,800 | 17.48 | 17.58 | 17.30 | 18,500 | 146,400 | -2.4 |
| 20/11/2024 |
17.34
|
2,121,100 | 17.06 | 17.86 | 17.01 | 83,400 | 114,700 | -0.6 |
| 19/11/2024 |
17.25
|
1,524,700 | 17.86 | 17.86 | 17.25 | 2,600 | 366,200 | -6.8 |
| 18/11/2024 |
17.77
|
1,996,300 | 17.01 | 17.91 | 17.01 | 142,200 | 30,000 | 2.1 |
| 15/11/2024 |
17.01
|
2,929,400 | 16.97 | 17.30 | 16.78 | 659,500 | 153,700 | 9.1 |
| 14/11/2024 |
16.97
|
3,133,100 | 17.58 | 17.81 | 16.97 | 333,100 | 374,300 | -0.8 |