| 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 | -0.22% | 1,000,020,000 | -11,415,900 | -284.6 |
21
26
22.60
|
|
2 tháng
(2025-11-28) |
-1.75 | -7.14% | 1,820,852,200 | 8,284,100 | 143.8 |
21
26
22.60
|
|
3 tháng
(2025-10-29) |
-8.75 | -27.78% | 2,860,297,700 | -48,803,400 | -1,357.0 |
21
31.50
22.60
|
|
6 tháng
(2025-07-31) |
-4.55 | -16.67% | 5,370,563,100 | -57,721,378 | -1,580.0 |
21
39.60
22.60
|
|
12 tháng
(2025-02-03) |
13.37 | 142.51% | 11,064,832,000 | 50,449,108 | -784.3 |
9.38
39.60
22.60
|
|
24 tháng
(2024-02-07) |
8.96 | 65% | 16,246,347,100 | 31,215,053 | -952.4 |
8.61
39.60
22.60
|
|
36 tháng
(2023-02-13) |
18.34 | 415.68% | 22,282,402,400 | 41,623,820 | -691.0 |
4.35
39.60
22.60
|
|
60 tháng
(2021-02-22) |
14.08 | 162.34% | 25,842,220,200 | 55,369,821 | -514.8 |
3.50
39.60
22.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
11.33
|
71,997,000 | 11.14 | 11.33 | 10.76 | 1,840,817 | 1,660,300 | 2.1 |
| 10/04/2025 |
10.62
|
1,233,300 | 10.62 | 10.62 | 10.62 | 0 | 103,024 | -1.1 |
| 09/04/2025 |
9.95
|
92,920,700 | 9.95 | 10.52 | 9.95 | 1,245,500 | 4,899,936 | -39.1 |
| 08/04/2025 |
10.67
|
21,589,100 | 11.05 | 11.24 | 10.67 | 372,901 | 1,772,800 | -15.8 |
| 04/04/2025 |
11.43
|
77,554,400 | 10.71 | 11.43 | 10.71 | 2,051,468 | 1,828,864 | 2.3 |
| 03/04/2025 |
11.48
|
71,170,000 | 11.86 | 12 | 11.48 | 1,883,770 | 304,900 | 19.2 |
| 02/04/2025 |
12.33
|
62,087,700 | 12 | 12.48 | 11.90 | 4,417,464 | 177,800 | 54.5 |
| 01/04/2025 |
11.90
|
20,158,400 | 11.76 | 12 | 11.71 | 1,110,800 | 467,900 | 8.0 |
| 31/03/2025 |
11.67
|
27,401,500 | 11.86 | 11.90 | 11.67 | 8,081,100 | 1,857,900 | 76.7 |
| 28/03/2025 |
11.95
|
34,013,100 | 11.95 | 12.10 | 11.81 | 17,017,600 | 341,600 | 209.3 |
| 27/03/2025 |
11.95
|
25,071,200 | 12.10 | 12.14 | 11.95 | 1,800 | 481,800 | -6.1 |
| 26/03/2025 |
12
|
48,809,200 | 11.86 | 12.19 | 11.81 | 1,605,343 | 424,400 | 15.0 |
| 25/03/2025 |
11.86
|
58,779,300 | 11.86 | 12.24 | 11.71 | 0 | 0 | 0 |
| 24/03/2025 |
11.76
|
25,081,100 | 11.67 | 11.76 | 11.52 | 425,000 | 73,200 | 4.3 |
| 21/03/2025 |
11.67
|
28,560,000 | 11.62 | 11.86 | 11.62 | 0 | 0 | 0 |
| 20/03/2025 |
11.71
|
24,819,000 | 11.57 | 11.81 | 11.48 | 663,998 | 259,100 | 4.9 |
| 19/03/2025 |
11.52
|
25,783,800 | 11.57 | 11.62 | 11.33 | 53,865 | 248,032 | -2.3 |
| 18/03/2025 |
11.62
|
32,914,800 | 11.86 | 11.90 | 11.52 | 126,200 | 300,450 | -2.1 |
| 17/03/2025 |
11.71
|
22,900,000 | 11.71 | 11.86 | 11.67 | 3,382,584 | 362,100 | 37.3 |
| 14/03/2025 |
11.71
|
33,569,400 | 11.52 | 11.81 | 11.48 | 30,040,966 | 576,800 | 358.0 |
| 13/03/2025 |
11.62
|
41,309,900 | 11.81 | 11.90 | 11.52 | 58,500 | 1,212,152 | -14.3 |
| 12/03/2025 |
11.86
|
87,926,300 | 11.43 | 11.90 | 11.43 | 1,058,744 | 4,105,683 | -37.1 |
| 11/03/2025 |
11.38
|
45,997,000 | 11.14 | 11.48 | 11 | 225,115 | 5,655,000 | -64.0 |
| 10/03/2025 |
11.33
|
39,652,300 | 11.33 | 11.57 | 11.29 | 1,387,753 | 90,760 | 15.5 |
| 07/03/2025 |
11.29
|
40,172,000 | 11.43 | 11.57 | 11.24 | 865,200 | 641,130 | 2.7 |
| 06/03/2025 |
11.29
|
113,122,700 | 10.71 | 11.29 | 10.67 | 9,584,300 | 2,281,200 | 84.2 |
| 05/03/2025 |
10.57
|
59,867,900 | 10.95 | 11.14 | 10.57 | 38,500 | 1,019,100 | -11.4 |
| 04/03/2025 |
10.95
|
96,300,700 | 11.14 | 11.29 | 10.48 | 716,534 | 4,469,420 | -44.0 |
| 03/03/2025 |
11.24
|
65,459,400 | 10.90 | 11.43 | 10.76 | 2,332,260 | 1,868,700 | 5.2 |
| 28/02/2025 |
10.90
|
35,634,800 | 10.95 | 11.14 | 10.81 | 820,300 | 421,100 | 4.6 |
| 27/02/2025 |
10.95
|
39,566,700 | 10.95 | 11.05 | 10.67 | 1,731,100 | 592,500 | 12.8 |
| 26/02/2025 |
10.90
|
36,947,400 | 10.95 | 11.14 | 10.86 | 1,853,000 | 183,700 | 19.2 |
| 25/02/2025 |
10.90
|
51,596,300 | 11 | 11.14 | 10.86 | 114,200 | 852,700 | -8.6 |
| 24/02/2025 |
10.95
|
42,255,300 | 10.71 | 11 | 10.62 | 1,732,600 | 167,450 | 17.7 |
| 21/02/2025 |
10.76
|
29,387,600 | 10.67 | 10.76 | 10.57 | 1,536,750 | 279,400 | 14.1 |
| 20/02/2025 |
10.71
|
49,075,500 | 10.71 | 10.90 | 10.57 | 487,800 | 2,263,724 | -20.1 |
| 19/02/2025 |
10.67
|
49,089,700 | 10.52 | 10.67 | 10.43 | 13,400 | 702,800 | -7.6 |
| 18/02/2025 |
10.43
|
42,349,200 | 10.33 | 10.62 | 10.19 | 1,416,800 | 264,000 | 12.6 |
| 17/02/2025 |
10.24
|
87,797,000 | 9.71 | 10.33 | 9.67 | 2,020,500 | 986,200 | 11.2 |
| 14/02/2025 |
9.67
|
25,225,600 | 9.62 | 9.81 | 9.62 | 2,280,856 | 310,737 | 20.1 |
| 13/02/2025 |
9.57
|
17,348,500 | 9.50 | 9.71 | 9.49 | 468,429 | 796,100 | -3.3 |
| 12/02/2025 |
9.50
|
15,566,200 | 9.47 | 9.67 | 9.47 | 176,433 | 2,200 | 1.7 |
| 11/02/2025 |
9.47
|
8,591,300 | 9.49 | 9.52 | 9.47 | 226,300 | 266,000 | -0.4 |
| 10/02/2025 |
9.49
|
20,728,200 | 9.57 | 9.62 | 9.47 | 867,900 | 668,100 | 2.0 |
| 07/02/2025 |
9.62
|
10,815,300 | 9.67 | 9.67 | 9.52 | 24,300 | 460,100 | -4.4 |
| 06/02/2025 |
9.57
|
23,316,200 | 9.62 | 9.81 | 9.52 | 72,400 | 3,288,400 | -32.6 |
| 05/02/2025 |
9.51
|
18,885,900 | 9.71 | 9.71 | 9.50 | 161,100 | 4,028,200 | -38.8 |
| 04/02/2025 |
9.67
|
24,068,300 | 9.40 | 9.67 | 9.40 | 384,400 | 1,971,600 | -15.9 |
| 03/02/2025 |
9.38
|
10,764,500 | 9.14 | 9.52 | 9.14 | 383,800 | 752,200 | -3.7 |
| 24/01/2025 |
9.42
|
23,384,600 | 9.14 | 9.52 | 9.14 | 2,521,000 | 195,146 | 22.8 |
| 23/01/2025 |
9.12
|
13,938,700 | 9 | 9.19 | 8.98 | 2,342,000 | 1,733,600 | 5.8 |
| 22/01/2025 |
8.98
|
9,683,900 | 9.13 | 9.21 | 8.98 | 6,800 | 28,300 | -0.2 |
| 21/01/2025 |
9.12
|
11,194,500 | 9.08 | 9.19 | 9.06 | 1,694,907 | 141,000 | 14.8 |
| 20/01/2025 |
9.08
|
14,100,100 | 9.02 | 9.14 | 8.96 | 1,481,646 | 246,700 | 11.8 |
| 17/01/2025 |
9.02
|
8,462,200 | 9.03 | 9.09 | 8.97 | 9,900 | 1,900 | 0.1 |
| 16/01/2025 |
8.97
|
14,603,400 | 8.89 | 9.33 | 8.89 | 43,000 | 192,805 | -1.4 |
| 15/01/2025 |
8.81
|
11,082,000 | 8.61 | 8.85 | 8.61 | 146,200 | 22,100 | 1.1 |
| 14/01/2025 |
8.61
|
10,708,400 | 8.69 | 8.80 | 8.61 | 52,300 | 444,400 | -3.6 |
| 13/01/2025 |
8.69
|
17,489,000 | 8.71 | 8.80 | 8.60 | 206,500 | 93,200 | 1.0 |
| 10/01/2025 |
8.76
|
20,384,700 | 9.10 | 9.13 | 8.76 | 16,451 | 83,100 | -0.6 |
| 09/01/2025 |
9.10
|
5,551,700 | 9.15 | 9.22 | 9.10 | 83,911 | 245,800 | -1.6 |
| 08/01/2025 |
9.18
|
7,523,700 | 9.05 | 9.23 | 9.05 | 3,200 | 71,600 | -0.7 |
| 07/01/2025 |
9.05
|
12,106,000 | 9.19 | 9.27 | 9.01 | 15,700 | 87,845 | -0.7 |
| 06/01/2025 |
9.14
|
14,300,600 | 9.39 | 9.42 | 9.09 | 20,400 | 939,500 | -8.9 |
| 03/01/2025 |
9.39
|
10,941,300 | 9.48 | 9.52 | 9.39 | 10,082 | 985,657 | -9.7 |
| 02/01/2025 |
9.47
|
8,591,000 | 9.37 | 9.62 | 9.37 | 342,782 | 65,600 | 2.8 |
| 31/12/2024 |
9.38
|
14,713,800 | 9.52 | 9.57 | 9.38 | 12,800 | 1,002,100 | -9.9 |
| 30/12/2024 |
9.52
|
12,057,500 | 9.67 | 9.71 | 9.51 | 201,400 | 1,035,400 | -8.4 |
| 27/12/2024 |
9.67
|
9,085,600 | 9.67 | 9.76 | 9.62 | 11,000 | 248,200 | -2.4 |
| 26/12/2024 |
9.67
|
7,500,800 | 9.76 | 9.81 | 9.67 | 317,001 | 1,000 | 3.2 |
| 25/12/2024 |
9.76
|
14,037,100 | 9.62 | 9.90 | 9.62 | 1,230,200 | 100 | 12.6 |
| 24/12/2024 |
9.62
|
10,966,400 | 9.71 | 9.76 | 9.57 | 500 | 233,131 | -2.4 |
| 23/12/2024 |
9.71
|
10,009,300 | 9.81 | 9.86 | 9.71 | 12,101 | 139,400 | -1.3 |
| 20/12/2024 |
9.81
|
28,825,900 | 9.76 | 9.81 | 9.62 | 14,102 | 446,201 | -4.4 |
| 19/12/2024 |
9.71
|
19,957,000 | 9.76 | 9.81 | 9.62 | 35,400 | 340,600 | -3.1 |
| 18/12/2024 |
9.86
|
13,446,000 | 9.81 | 9.95 | 9.76 | 11,528 | 1,035,600 | -10.6 |
| 17/12/2024 |
9.81
|
13,213,300 | 9.90 | 9.90 | 9.81 | 3,310,989 | 788,051 | 26.1 |
| 16/12/2024 |
9.86
|
23,363,300 | 9.57 | 9.90 | 9.57 | 3,770,914 | 10,874 | 38.5 |
| 13/12/2024 |
9.57
|
8,828,900 | 9.62 | 9.71 | 9.57 | 658,069 | 419,900 | 2.4 |
| 12/12/2024 |
9.67
|
8,531,300 | 9.67 | 9.76 | 9.62 | 508,424 | 71,892 | 4.5 |
| 11/12/2024 |
9.67
|
12,128,300 | 9.76 | 9.81 | 9.62 | 580,996 | 232,300 | 3.6 |
| 10/12/2024 |
9.71
|
12,191,000 | 9.71 | 9.86 | 9.71 | 410,096 | 160,900 | 2.6 |
| 09/12/2024 |
9.76
|
16,018,400 | 9.76 | 9.90 | 9.71 | 766,896 | 18,790 | 7.7 |
| 06/12/2024 |
9.71
|
24,868,100 | 9.90 | 10 | 9.71 | 3,953,600 | 416,700 | 36.3 |
| 05/12/2024 |
9.86
|
36,627,400 | 9.29 | 9.86 | 9.15 | 2,235,800 | 412,585 | 18.2 |
| 04/12/2024 |
9.25
|
15,773,100 | 9.41 | 9.46 | 9.25 | 63,800 | 180,100 | -1.1 |
| 03/12/2024 |
9.41
|
20,594,400 | 9.52 | 9.62 | 9.41 | 69,901 | 1,086,201 | -10.1 |
| 02/12/2024 |
9.57
|
8,431,100 | 9.67 | 9.71 | 9.52 | 57,800 | 203,900 | -1.5 |
| 29/11/2024 |
9.57
|
15,915,100 | 9.52 | 9.71 | 9.50 | 17,100 | 529,900 | -5.2 |
| 28/11/2024 |
9.52
|
11,562,600 | 9.67 | 9.71 | 9.52 | 4,300 | 236,300 | -2.3 |
| 27/11/2024 |
9.57
|
8,478,700 | 9.67 | 9.71 | 9.52 | 319,912 | 175,500 | 1.5 |
| 26/11/2024 |
9.62
|
24,994,000 | 9.36 | 9.76 | 9.36 | 611,900 | 142,244 | 4.7 |
| 25/11/2024 |
9.36
|
13,241,300 | 9.26 | 9.42 | 9.26 | 788,600 | 76,700 | 7.0 |
| 22/11/2024 |
9.26
|
13,558,800 | 9.39 | 9.41 | 9.26 | 14,399 | 426,300 | -4.0 |
| 21/11/2024 |
9.40
|
12,212,100 | 9.24 | 9.41 | 9.22 | 314,647 | 281,500 | 0.4 |
| 20/11/2024 |
9.22
|
20,069,900 | 9.12 | 9.37 | 8.99 | 175,800 | 1,483,100 | -12.7 |
| 19/11/2024 |
9.12
|
14,856,600 | 9.43 | 9.50 | 9.12 | 14,500 | 1,675,154 | -16.3 |
| 18/11/2024 |
9.43
|
24,066,900 | 9.19 | 9.62 | 9.19 | 1,729,900 | 1,209,800 | 5.0 |
| 15/11/2024 |
9.24
|
29,351,400 | 9.44 | 9.52 | 9.14 | 915,700 | 1,566,564 | -6.6 |
| 14/11/2024 |
9.45
|
20,729,900 | 9.62 | 9.71 | 9.43 | 147,800 | 2,650,600 | -25.2 |