| 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 | 0% | 59,793,000 | 437,400 | 6.0 |
13.10
14.75
13.10
|
|
2 tháng
(2026-01-12) |
-0.50 | -3.60% | 108,600,900 | 383,800 | 5.2 |
12.95
14.75
13.10
|
|
3 tháng
(2025-12-15) |
0.20 | 1.52% | 126,059,400 | 437,600 | 5.9 |
12.95
14.75
13.10
|
|
6 tháng
(2025-09-15) |
-2 | -12.99% | 320,892,900 | -2,492,700 | -38.4 |
12.95
16.05
13.10
|
|
12 tháng
(2025-03-18) |
-0.25 | -1.83% | 1,331,976,300 | -1,975,966 | -4.3 |
7.24
16.60
13.10
|
|
24 tháng
(2024-03-25) |
-2.09 | -13.50% | 2,494,504,700 | -8,096,616 | -99.5 |
7.24
16.60
13.10
|
|
36 tháng
(2023-03-29) |
6.04 | 82.16% | 3,232,986,900 | -9,475,016 | -119.2 |
7.24
16.60
13.10
|
|
60 tháng
(2021-04-08) |
2.89 | 27.44% | 4,129,700,228 | -3,058,184 | -31.6 |
6.05
26.13
13.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
8.57
|
3,650,500 | 8.35 | 8.62 | 8.15 | 509,200 | 3,100 | 4.2 |
| 23/05/2025 |
8.32
|
3,544,700 | 8.46 | 8.53 | 8.30 | 1,800 | 215,400 | -1.8 |
| 22/05/2025 |
8.47
|
4,860,000 | 8.55 | 8.69 | 8.44 | 40,500 | 294,000 | 0 |
| 21/05/2025 |
8.58
|
5,859,200 | 8.87 | 8.87 | 8.51 | 1,500 | 134,700 | -1.2 |
| 20/05/2025 |
8.78
|
3,601,200 | 8.81 | 8.84 | 8.68 | 214,900 | 133,100 | 0.7 |
| 19/05/2025 |
8.75
|
5,527,400 | 8.93 | 8.94 | 8.75 | 294,000 | 656,200 | 0 |
| 16/05/2025 |
9
|
6,212,600 | 9 | 9.25 | 8.92 | 74,100 | 550,200 | 0 |
| 15/05/2025 |
8.91
|
4,455,500 | 8.99 | 8.99 | 8.80 | 62,400 | 142,400 | 0 |
| 14/05/2025 |
8.85
|
13,028,700 | 8.53 | 9.03 | 8.51 | 794,700 | 1,056,556 | 0 |
| 13/05/2025 |
8.54
|
5,392,900 | 8.66 | 8.75 | 8.52 | 547,300 | 985,200 | 0 |
| 12/05/2025 |
8.47
|
2,984,200 | 8.50 | 8.54 | 8.40 | 31,300 | 2,200 | 0 |
| 09/05/2025 |
8.42
|
3,624,100 | 8.51 | 8.58 | 8.42 | 257,900 | 407,300 | 0 |
| 08/05/2025 |
8.45
|
3,468,700 | 8.40 | 8.55 | 8.40 | 571,100 | 37,400 | 0 |
| 07/05/2025 |
8.40
|
3,822,500 | 8.50 | 8.58 | 8.38 | 259,500 | 211,100 | 0 |
| 06/05/2025 |
8.51
|
3,885,700 | 8.57 | 8.72 | 8.49 | 286,000 | 153,200 | 0 |
| 05/05/2025 |
8.55
|
2,970,500 | 8.65 | 8.96 | 8.55 | 11,700 | 594,000 | 0 |
| 29/04/2025 |
8.54
|
4,534,100 | 8.72 | 8.73 | 8.46 | 63,100 | 540,000 | -4.1 |
| 28/04/2025 |
8.72
|
7,794,600 | 8.50 | 8.84 | 8.35 | 71,600 | 641,800 | -4.9 |
| 25/04/2025 |
8.34
|
10,984,400 | 7.81 | 8.34 | 7.81 | 1,427,400 | 640,300 | 6.3 |
| 24/04/2025 |
7.80
|
5,395,200 | 7.54 | 7.90 | 7.54 | 1,089,900 | 218,900 | 6.7 |
| 23/04/2025 |
7.50
|
2,947,700 | 7.60 | 7.62 | 7.43 | 158,100 | 484,800 | -2.5 |
| 22/04/2025 |
7.45
|
8,750,400 | 7.69 | 7.90 | 7.19 | 562,700 | 408,600 | 1.1 |
| 21/04/2025 |
7.73
|
4,595,900 | 7.75 | 7.87 | 7.67 | 106,900 | 660,200 | -4.3 |
| 18/04/2025 |
7.86
|
6,038,800 | 7.80 | 8 | 7.76 | 1,154,900 | 135,300 | 8.1 |
| 17/04/2025 |
7.71
|
3,233,100 | 7.60 | 7.80 | 7.55 | 188,100 | 262,800 | -0.6 |
| 16/04/2025 |
7.68
|
9,149,700 | 8.09 | 8.11 | 7.61 | 98,300 | 2,934,400 | -22.3 |
| 15/04/2025 |
8.09
|
8,968,700 | 7.80 | 8.49 | 7.80 | 366,100 | 5,000 | 2.9 |
| 14/04/2025 |
8.01
|
6,953,300 | 8.01 | 8.22 | 7.70 | 338,600 | 802,900 | -3.6 |
| 11/04/2025 |
8
|
19,038,200 | 7.80 | 8.25 | 7.22 | 3,509,400 | 163,200 | 25.0 |
| 10/04/2025 |
7.74
|
2,929,300 | 7.74 | 7.74 | 7.74 | 0 | 1,200 | -0.0 |
| 09/04/2025 |
7.24
|
14,626,500 | 7.24 | 7.50 | 7.24 | 801,200 | 499,300 | 2.2 |
| 08/04/2025 |
7.78
|
2,442,500 | 7.78 | 7.78 | 7.78 | 200 | 0 | 0.0 |
| 04/04/2025 |
8.36
|
4,389,100 | 8.36 | 8.36 | 8.36 | 1,100 | 0 | 0.0 |
| 03/04/2025 |
8.98
|
6,480,000 | 9.10 | 9.20 | 8.98 | 16,900 | 236,300 | -2.0 |
| 02/04/2025 |
9.65
|
5,293,500 | 9.80 | 9.85 | 9.56 | 35,800 | 242,436 | -2.0 |
| 01/04/2025 |
9.77
|
8,674,100 | 10 | 10 | 9.70 | 6,200 | 1,484,625 | -14.5 |
| 31/03/2025 |
9.95
|
7,226,500 | 9.69 | 10.15 | 9.66 | 894,572 | 243,200 | 6.4 |
| 28/03/2025 |
9.75
|
8,956,800 | 10.05 | 10.20 | 9.50 | 246,200 | 1,477,305 | -12.2 |
| 27/03/2025 |
10
|
10,389,600 | 10.15 | 10.25 | 9.97 | 988,600 | 10,347 | 9.8 |
| 26/03/2025 |
10.15
|
10,073,200 | 10.80 | 10.85 | 10.05 | 34,400 | 344,051 | -3.3 |
| 25/03/2025 |
10.80
|
33,901,000 | 9.91 | 11.15 | 9.91 | 0 | 0 | 0 |
| 24/03/2025 |
10.65
|
4,663,000 | 10.65 | 10.65 | 10.65 | 2,000 | 0 | 0.0 |
| 21/03/2025 |
11.45
|
19,040,400 | 11.45 | 11.70 | 11.45 | 0 | 0 | 0 |
| 20/03/2025 |
12.30
|
24,667,100 | 13.20 | 13.25 | 12.30 | 162,825 | 4,243 | 2.0 |
| 19/03/2025 |
13.20
|
13,525,200 | 13.65 | 13.65 | 13.15 | 198,000 | 56,300 | 1.9 |
| 18/03/2025 |
13.65
|
4,671,600 | 13.80 | 13.90 | 13.65 | 100 | 368,100 | -5.1 |
| 17/03/2025 |
13.80
|
3,895,400 | 13.75 | 13.90 | 13.70 | 200 | 400 | -0.0 |
| 14/03/2025 |
13.75
|
3,575,800 | 13.70 | 13.95 | 13.70 | 18,300 | 0 | 0.3 |
| 13/03/2025 |
13.80
|
7,163,600 | 14.20 | 14.20 | 13.80 | 404,600 | 70,700 | 4.7 |
| 12/03/2025 |
14.10
|
6,273,700 | 13.85 | 14.15 | 13.80 | 500 | 517 | -0.0 |
| 11/03/2025 |
13.85
|
13,290,800 | 13.85 | 13.90 | 13.60 | 1,600 | 918,100 | -12.6 |
| 10/03/2025 |
14.05
|
8,118,900 | 14.10 | 14.35 | 14 | 71,500 | 29,400 | 0.6 |
| 07/03/2025 |
14.15
|
7,513,400 | 14.45 | 14.55 | 14.15 | 2,000 | 157,400 | -2.2 |
| 06/03/2025 |
14.40
|
12,868,800 | 14.05 | 14.45 | 14.05 | 124,700 | 74,000 | 0.7 |
| 05/03/2025 |
14
|
10,242,800 | 14.30 | 14.60 | 14 | 0 | 0 | 0 |
| 04/03/2025 |
14.40
|
17,855,200 | 14.30 | 14.60 | 14 | 896,102 | 0 | 12.7 |
| 03/03/2025 |
14.60
|
36,610,100 | 15 | 15.10 | 14.60 | 200,700 | 553,600 | -5.2 |
| 28/02/2025 |
15.65
|
8,343,100 | 15.90 | 16.10 | 15.60 | 6,300 | 1,597,600 | -25.1 |
| 27/02/2025 |
15.90
|
11,106,900 | 15.85 | 15.95 | 15.55 | 2,000 | 216,200 | -3.4 |
| 26/02/2025 |
15.85
|
14,144,800 | 15.75 | 16.20 | 15.50 | 551,600 | 5,600 | 8.6 |
| 25/02/2025 |
15.75
|
19,920,100 | 15.45 | 16.10 | 15.35 | 1,149,500 | 54,300 | 17.2 |
| 24/02/2025 |
15.30
|
9,944,700 | 14.85 | 15.35 | 14.65 | 664,600 | 46,900 | 9.3 |
| 21/02/2025 |
14.85
|
4,771,200 | 15 | 15 | 14.75 | 0 | 141,400 | -2.1 |
| 20/02/2025 |
15
|
7,988,000 | 15.20 | 15.50 | 14.90 | 25,000 | 215,500 | -2.9 |
| 19/02/2025 |
15.15
|
6,338,400 | 15.10 | 15.20 | 14.95 | 1,000 | 187,700 | -2.8 |
| 18/02/2025 |
15.05
|
12,724,900 | 14.95 | 15.55 | 14.95 | 4,000 | 66,300 | -0.9 |
| 17/02/2025 |
15.05
|
13,237,100 | 14.70 | 15.15 | 14.55 | 385,100 | 324,000 | 0.9 |
| 14/02/2025 |
14.65
|
11,361,400 | 14.70 | 15.10 | 14.60 | 154,700 | 280,300 | -1.9 |
| 13/02/2025 |
14.60
|
3,449,300 | 14.70 | 14.75 | 14.60 | 0 | 613,300 | -9.0 |
| 12/02/2025 |
14.80
|
8,322,200 | 14.75 | 15.05 | 14.70 | 330,000 | 37,523 | 4.4 |
| 11/02/2025 |
14.70
|
2,898,400 | 14.75 | 14.80 | 14.60 | 0 | 73,900 | -1.1 |
| 10/02/2025 |
14.75
|
8,672,600 | 14.30 | 14.90 | 14.20 | 1,044,300 | 134,800 | 13.2 |
| 07/02/2025 |
14.35
|
3,186,600 | 14.45 | 14.60 | 14.35 | 22,800 | 384,600 | -5.2 |
| 06/02/2025 |
14.45
|
9,999,100 | 14.30 | 14.70 | 14.30 | 84,252 | 996,840 | -13.3 |
| 05/02/2025 |
14.25
|
2,498,000 | 14.40 | 14.45 | 14.15 | 14,200 | 118,856 | -1.5 |
| 04/02/2025 |
14.40
|
4,753,600 | 14 | 14.40 | 13.80 | 467,800 | 233,500 | 3.3 |
| 03/02/2025 |
13.80
|
2,541,100 | 13.95 | 14.05 | 13.60 | 282,600 | 329,100 | -0.7 |
| 24/01/2025 |
14
|
4,415,500 | 14.25 | 14.45 | 14 | 379,400 | 400,300 | -0.3 |
| 23/01/2025 |
14.25
|
3,093,900 | 14.10 | 14.50 | 14.05 | 272,700 | 175,700 | 1.4 |
| 22/01/2025 |
14
|
3,635,900 | 14.15 | 14.20 | 13.95 | 26,800 | 327,500 | -4.2 |
| 21/01/2025 |
14.15
|
3,892,500 | 14.30 | 14.55 | 14.15 | 49,700 | 369,300 | -4.6 |
| 20/01/2025 |
14.30
|
2,445,500 | 14.15 | 14.35 | 14.15 | 41,800 | 93,800 | -0.7 |
| 17/01/2025 |
14.15
|
2,665,800 | 14.20 | 14.30 | 14.10 | 71,700 | 49,100 | 0.3 |
| 16/01/2025 |
14.25
|
4,598,300 | 14.40 | 14.75 | 14.15 | 0 | 807,300 | -11.7 |
| 15/01/2025 |
14.30
|
5,551,500 | 14.10 | 14.50 | 14.10 | 157,600 | 342,700 | -2.7 |
| 14/01/2025 |
14.05
|
3,162,100 | 14 | 14.10 | 13.80 | 120,100 | 157,900 | -0.5 |
| 13/01/2025 |
14
|
7,505,600 | 13.40 | 14.10 | 13.30 | 950,300 | 56,800 | 12.2 |
| 10/01/2025 |
13.40
|
4,771,200 | 13.70 | 13.95 | 13.40 | 94,800 | 19,000 | 1.0 |
| 09/01/2025 |
13.70
|
2,200,400 | 13.90 | 13.95 | 13.60 | 3,900 | 223,700 | -3.0 |
| 08/01/2025 |
13.90
|
4,720,800 | 13.45 | 14.10 | 13.35 | 380,200 | 0 | 5.2 |
| 07/01/2025 |
13.40
|
2,836,900 | 13.30 | 13.45 | 13.20 | 186,800 | 950 | 2.5 |
| 06/01/2025 |
13.30
|
3,758,100 | 13.60 | 13.75 | 13.10 | 322,100 | 0 | 4.3 |
| 03/01/2025 |
13.60
|
6,174,200 | 14.10 | 14.15 | 13.60 | 1,000 | 732,200 | -10.1 |
| 02/01/2025 |
14.15
|
2,202,000 | 14.10 | 14.25 | 14.05 | 0 | 58,300 | -0.8 |
| 31/12/2024 |
14.05
|
3,115,300 | 14.35 | 14.40 | 14.05 | 0 | 140,800 | -2.0 |
| 30/12/2024 |
14.35
|
2,105,400 | 14.30 | 14.70 | 14.30 | 67,300 | 310,300 | -3.5 |
| 27/12/2024 |
14.40
|
3,505,500 | 14.40 | 14.50 | 14.20 | 90,400 | 51,600 | 0.5 |
| 26/12/2024 |
14.30
|
2,526,900 | 14.50 | 14.55 | 14.30 | 0 | 166,400 | -2.4 |
| 25/12/2024 |
14.40
|
7,161,300 | 14.35 | 14.95 | 14.30 | 201,400 | 453,200 | -3.8 |
| 24/12/2024 |
14.35
|
5,953,800 | 14.50 | 14.55 | 14.05 | 678,300 | 61,300 | 8.7 |