| 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) |
0.05 | 0.29% | 43,464,700 | -732,600 | -12.9 |
17.20
18
17.45
|
|
2 tháng
(2025-11-28) |
0.05 | 0.29% | 96,896,600 | -293,800 | -5.3 |
17.20
18
17.45
|
|
3 tháng
(2025-10-29) |
-0.60 | -3.34% | 163,723,900 | -658,600 | -11.8 |
16.60
18
17.45
|
|
6 tháng
(2025-07-31) |
-2.15 | -11.03% | 368,362,200 | -3,150,299 | -56.5 |
16.60
23.10
17.45
|
|
12 tháng
(2025-02-03) |
-0.55 | -3.07% | 633,221,400 | 979,614 | -23.5 |
16.60
23.10
17.45
|
|
24 tháng
(2024-02-07) |
-3.15 | -15.36% | 1,149,501,900 | 660,575 | -28.4 |
15.05
23.10
17.45
|
|
36 tháng
(2023-02-13) |
-7.16 | -29.20% | 1,418,609,000 | -2,445,142 | -109.5 |
15.05
26.86
17.45
|
|
60 tháng
(2021-03-24) |
6.86 | 65.41% | 2,292,141,600 | 1,700,376 | 46.0 |
10.49
27.43
17.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
20
|
2,330,100 | 19.55 | 20.80 | 19.55 | 490,100 | 460,500 | 0.6 |
| 10/04/2025 |
20.65
|
2,667,000 | 20.45 | 20.65 | 20 | 15,700 | 29,400 | -0.3 |
| 09/04/2025 |
19.30
|
2,471,600 | 18.90 | 19.35 | 18.10 | 446,000 | 513,802 | -1.4 |
| 08/04/2025 |
19
|
1,598,700 | 19.30 | 19.30 | 18.15 | 70,800 | 261,614 | -3.6 |
| 04/04/2025 |
19.20
|
2,660,300 | 19.80 | 19.80 | 18.85 | 298,700 | 677,800 | -7.3 |
| 03/04/2025 |
18.70
|
1,898,600 | 19.50 | 19.50 | 18.55 | 72,400 | 296,004 | -4.3 |
| 02/04/2025 |
19.20
|
2,059,600 | 19.60 | 19.60 | 19.20 | 100 | 189,340 | -3.7 |
| 01/04/2025 |
19.55
|
1,960,400 | 19.60 | 19.60 | 19.35 | 57,700 | 187,600 | -2.5 |
| 31/03/2025 |
19.55
|
1,833,700 | 19.70 | 19.70 | 19.35 | 130,600 | 251,100 | -2.4 |
| 28/03/2025 |
19.70
|
1,925,500 | 19.65 | 19.70 | 19.40 | 72,600 | 112,936 | -0.8 |
| 27/03/2025 |
19.60
|
1,795,100 | 19.80 | 19.80 | 19.40 | 30,500 | 131,939 | -2.0 |
| 26/03/2025 |
19.55
|
1,910,700 | 19.60 | 19.85 | 19.55 | 146,400 | 64,000 | 1.6 |
| 25/03/2025 |
19.80
|
1,989,900 | 19.80 | 19.90 | 19.50 | 0 | 0 | 0 |
| 24/03/2025 |
19.75
|
2,007,000 | 19.85 | 19.85 | 19.50 | 23,800 | 248,500 | -4.4 |
| 21/03/2025 |
19.85
|
1,985,100 | 19.80 | 19.85 | 19.55 | 0 | 0 | 0 |
| 20/03/2025 |
19.85
|
2,060,900 | 19.80 | 19.85 | 19.65 | 206,600 | 103,400 | 2.0 |
| 19/03/2025 |
19.80
|
1,732,600 | 19.70 | 19.80 | 19.55 | 384,400 | 216,500 | 3.3 |
| 18/03/2025 |
19.70
|
1,512,100 | 19.85 | 19.85 | 19.60 | 24,300 | 200,204 | -3.5 |
| 17/03/2025 |
19.80
|
1,791,700 | 19.90 | 19.90 | 19.65 | 80,700 | 179,400 | -2.0 |
| 14/03/2025 |
19.80
|
1,681,100 | 19.80 | 19.80 | 19.60 | 145,000 | 99,600 | 0.9 |
| 13/03/2025 |
19.80
|
1,847,300 | 19.85 | 19.85 | 19.55 | 65,700 | 176,900 | -2.2 |
| 12/03/2025 |
19.85
|
1,620,700 | 19.80 | 19.90 | 19.55 | 211,900 | 80,608 | 2.6 |
| 11/03/2025 |
19.80
|
1,855,300 | 19.80 | 19.80 | 19.45 | 226,600 | 144,500 | 1.6 |
| 10/03/2025 |
19.80
|
1,858,800 | 19.70 | 19.85 | 19.65 | 182,500 | 54,400 | 2.5 |
| 07/03/2025 |
19.65
|
1,792,000 | 19.45 | 19.65 | 19.30 | 203,100 | 193,500 | 0.2 |
| 06/03/2025 |
19.45
|
1,879,100 | 19.50 | 19.75 | 19.40 | 318,696 | 74,800 | 4.8 |
| 05/03/2025 |
19.45
|
1,802,100 | 19.45 | 19.50 | 19.30 | 151,500 | 43,400 | 2.1 |
| 04/03/2025 |
19.45
|
1,911,600 | 19.15 | 19.45 | 19.15 | 132,400 | 84,200 | 0.9 |
| 03/03/2025 |
19.45
|
1,711,300 | 19.40 | 19.60 | 19.10 | 179,100 | 150,800 | 0.5 |
| 28/02/2025 |
19.40
|
2,261,100 | 19.55 | 19.55 | 19.05 | 34,200 | 326,800 | -5.6 |
| 27/02/2025 |
19.50
|
1,773,800 | 19.30 | 19.50 | 19.05 | 81,200 | 170,100 | -1.7 |
| 26/02/2025 |
19.30
|
1,780,700 | 19.70 | 19.70 | 19.30 | 125,000 | 35,800 | 1.7 |
| 25/02/2025 |
19.60
|
1,774,600 | 19.65 | 19.70 | 19.40 | 217,000 | 39,700 | 3.5 |
| 24/02/2025 |
19.65
|
2,045,600 | 19.30 | 19.65 | 19.15 | 165,600 | 445,200 | -5.4 |
| 21/02/2025 |
19.55
|
1,843,000 | 19.50 | 19.60 | 19.30 | 38,200 | 174,700 | -2.6 |
| 20/02/2025 |
19.60
|
2,215,100 | 19.40 | 19.75 | 19.30 | 189,200 | 231,000 | -0.8 |
| 19/02/2025 |
19.60
|
1,772,200 | 19.60 | 19.80 | 19.50 | 85,700 | 180,500 | -1.9 |
| 18/02/2025 |
19.75
|
1,975,300 | 19.90 | 19.90 | 19.60 | 127,200 | 170,100 | -0.8 |
| 17/02/2025 |
19.85
|
2,083,400 | 19.35 | 19.90 | 19.25 | 348,500 | 39,200 | 6.1 |
| 14/02/2025 |
19.50
|
2,370,900 | 19.20 | 19.50 | 19.15 | 448,100 | 57,400 | 7.6 |
| 13/02/2025 |
19.05
|
1,660,800 | 18.90 | 19.05 | 18.65 | 424,000 | 100,900 | 6.1 |
| 12/02/2025 |
18.95
|
2,281,200 | 18.95 | 18.95 | 18.70 | 277,100 | 64,800 | 4.0 |
| 11/02/2025 |
18.95
|
2,694,000 | 18.65 | 18.95 | 18.45 | 95,500 | 254,200 | -3.0 |
| 10/02/2025 |
18.70
|
2,478,900 | 18.50 | 18.70 | 18.10 | 218,500 | 80,800 | 2.5 |
| 07/02/2025 |
18.70
|
2,242,800 | 18.20 | 18.75 | 18.20 | 94,900 | 366,700 | -5.1 |
| 06/02/2025 |
18.65
|
2,183,600 | 18.80 | 18.80 | 18.35 | 212,000 | 210,900 | -0.0 |
| 05/02/2025 |
18.65
|
1,994,200 | 18.55 | 18.80 | 18.50 | 71,900 | 38,900 | 0.6 |
| 04/02/2025 |
18.80
|
1,935,400 | 18.70 | 18.80 | 18.10 | 151,500 | 369,900 | -4.0 |
| 03/02/2025 |
17.90
|
1,910,600 | 18.30 | 18.65 | 17.60 | 418,600 | 362,600 | 1.0 |
| 24/01/2025 |
18.75
|
2,277,800 | 18.60 | 18.80 | 18.10 | 164,600 | 492,300 | -6.0 |
| 23/01/2025 |
18.75
|
2,134,900 | 18.75 | 18.95 | 18.60 | 116,100 | 219,400 | -1.9 |
| 22/01/2025 |
18.75
|
1,963,400 | 18.60 | 18.75 | 18.35 | 255,500 | 162,000 | 1.7 |
| 21/01/2025 |
18.45
|
2,690,900 | 18 | 18.45 | 17.95 | 976,000 | 358,500 | 11.2 |
| 20/01/2025 |
18
|
1,936,100 | 17.65 | 18 | 17.65 | 168,200 | 58,000 | 2.0 |
| 17/01/2025 |
17.90
|
2,076,800 | 17.60 | 17.90 | 17.60 | 54,600 | 155,400 | -1.8 |
| 16/01/2025 |
17.80
|
2,524,600 | 17.70 | 17.80 | 17.30 | 170,500 | 428,100 | -4.5 |
| 15/01/2025 |
17.70
|
3,355,300 | 17.25 | 17.70 | 17.10 | 42,400 | 568,600 | -9.2 |
| 14/01/2025 |
17.45
|
1,885,900 | 17.15 | 17.45 | 17.15 | 239,900 | 79,900 | 2.8 |
| 13/01/2025 |
17.50
|
2,534,200 | 17.05 | 17.60 | 17.05 | 156,800 | 320,800 | -2.9 |
| 10/01/2025 |
17.40
|
2,155,900 | 17.05 | 17.40 | 16.95 | 242,800 | 342,200 | -1.7 |
| 09/01/2025 |
17.05
|
1,946,700 | 17.30 | 17.30 | 16.90 | 119,000 | 140,300 | -0.4 |
| 08/01/2025 |
17.10
|
2,124,100 | 16.65 | 17.10 | 16.60 | 414,600 | 114,400 | 5.1 |
| 07/01/2025 |
16.80
|
3,200,600 | 16.75 | 16.80 | 16.55 | 180,300 | 281,800 | -1.7 |
| 06/01/2025 |
16.75
|
1,709,400 | 16.65 | 16.75 | 16.60 | 201,000 | 59,400 | 2.4 |
| 03/01/2025 |
16.80
|
1,760,500 | 16.75 | 16.80 | 16.50 | 60,800 | 234,200 | -2.9 |
| 02/01/2025 |
16.75
|
1,644,600 | 16.90 | 16.90 | 16.45 | 19,100 | 300,100 | -4.6 |
| 31/12/2024 |
16.75
|
1,631,400 | 16.85 | 16.85 | 16.60 | 39,330 | 94,300 | -0.9 |
| 30/12/2024 |
16.70
|
1,727,400 | 16.80 | 16.95 | 16.70 | 162,100 | 96,800 | 1.1 |
| 27/12/2024 |
16.90
|
1,741,800 | 17.05 | 17.20 | 16.90 | 90,400 | 86,600 | 0.1 |
| 26/12/2024 |
16.90
|
1,693,500 | 17.25 | 17.30 | 16.90 | 38,500 | 154,000 | -2.0 |
| 25/12/2024 |
17.25
|
1,924,800 | 16.85 | 17.25 | 16.85 | 403,200 | 23,800 | 6.5 |
| 24/12/2024 |
17.05
|
1,701,000 | 16.90 | 17.05 | 16.75 | 124,500 | 34,000 | 1.5 |
| 23/12/2024 |
16.95
|
1,748,500 | 16.65 | 16.95 | 16.60 | 119,700 | 57,000 | 1.1 |
| 20/12/2024 |
16.70
|
1,581,500 | 16.80 | 16.90 | 16.50 | 20,700 | 243,700 | -3.7 |
| 19/12/2024 |
16.50
|
2,264,900 | 17.05 | 17.10 | 16.50 | 10,800 | 339,200 | -5.6 |
| 18/12/2024 |
17.25
|
1,526,600 | 17.10 | 17.25 | 17.10 | 68,000 | 37,100 | 0.5 |
| 17/12/2024 |
17.30
|
2,372,600 | 17.25 | 17.30 | 16.95 | 117,100 | 394,100 | -4.7 |
| 16/12/2024 |
17.30
|
1,704,900 | 17.35 | 17.35 | 17.10 | 38,500 | 94,300 | -1.0 |
| 13/12/2024 |
17.35
|
1,793,700 | 17.25 | 17.40 | 17.10 | 165,900 | 322,600 | -2.7 |
| 12/12/2024 |
17.40
|
1,754,100 | 17.35 | 17.40 | 17.15 | 180,900 | 152,800 | 0.5 |
| 11/12/2024 |
17.35
|
2,086,500 | 17.35 | 17.40 | 17.10 | 114,500 | 157,700 | -0.7 |
| 10/12/2024 |
17.35
|
2,288,800 | 17.30 | 17.45 | 17.25 | 321,600 | 105,800 | 3.7 |
| 09/12/2024 |
17.30
|
2,470,500 | 17.10 | 17.40 | 17 | 114,900 | 27,100 | 1.5 |
| 06/12/2024 |
17.25
|
1,856,600 | 17 | 17.60 | 17 | 270,600 | 44,600 | 3.9 |
| 05/12/2024 |
17.20
|
2,301,900 | 16.95 | 17.20 | 16.80 | 291,800 | 59,200 | 4.0 |
| 04/12/2024 |
16.95
|
1,748,200 | 16.80 | 16.95 | 16.75 | 93,700 | 143,271 | -0.8 |
| 03/12/2024 |
17
|
1,829,200 | 16.95 | 17 | 16.75 | 65,700 | 136,920 | -1.2 |
| 02/12/2024 |
16.95
|
1,740,600 | 17 | 17.05 | 16.85 | 23,300 | 62,600 | -0.7 |
| 29/11/2024 |
17
|
2,162,800 | 17 | 17 | 16.80 | 103,900 | 114,700 | -0.2 |
| 28/11/2024 |
17
|
1,942,700 | 17 | 17.10 | 16.80 | 209,100 | 25,600 | 3.1 |
| 27/11/2024 |
16.95
|
1,939,200 | 16.75 | 16.95 | 16.75 | 119,700 | 35,200 | 1.4 |
| 26/11/2024 |
16.90
|
1,845,000 | 16.80 | 16.90 | 16.75 | 204,000 | 32,300 | 2.9 |
| 25/11/2024 |
16.85
|
1,972,900 | 16.85 | 16.90 | 16.70 | 228,200 | 157,900 | 1.2 |
| 22/11/2024 |
16.90
|
1,697,400 | 16.85 | 16.90 | 16.70 | 83,500 | 51,200 | 0.5 |
| 21/11/2024 |
16.90
|
2,243,100 | 16.70 | 16.90 | 16.55 | 382,500 | 305,500 | 1.3 |
| 20/11/2024 |
16.90
|
1,905,200 | 16.55 | 16.90 | 16.55 | 151,900 | 207,500 | -0.9 |
| 19/11/2024 |
16.90
|
3,297,900 | 16.55 | 17 | 16.50 | 99,600 | 532,770 | -7.3 |
| 18/11/2024 |
16.85
|
3,545,400 | 16.60 | 16.85 | 16.40 | 166,800 | 205,200 | -0.6 |
| 15/11/2024 |
16.80
|
1,783,500 | 16.70 | 16.80 | 16.55 | 184,500 | 186,300 | -0.0 |
| 14/11/2024 |
16.75
|
1,872,500 | 16.40 | 16.75 | 16.40 | 50,300 | 102,700 | -0.9 |