| 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 | 0.25% | 181,927,300 | -193,400 | -9.6 |
19.60
23.30
20
|
|
2 tháng
(2025-11-28) |
-1.65 | -7.50% | 340,593,200 | -3,611,200 | -88.4 |
19.60
23.30
20
|
|
3 tháng
(2025-10-29) |
-4.65 | -18.60% | 570,655,300 | -1,670,200 | -54.4 |
19.60
25
20
|
|
6 tháng
(2025-07-31) |
-5.75 | -22.03% | 1,419,704,900 | -10,511,024 | -316.9 |
19.60
36.20
20
|
|
12 tháng
(2025-02-03) |
3.77 | 22.76% | 2,442,684,700 | -3,388,953 | -171.7 |
13.14
36.20
20
|
|
24 tháng
(2024-02-07) |
0.86 | 4.39% | 3,413,756,300 | -3,647,689 | -181.8 |
13.14
36.20
20
|
|
36 tháng
(2023-02-13) |
4.38 | 27.40% | 3,712,352,900 | -4,263,903 | -209.1 |
13.14
36.20
20
|
|
60 tháng
(2021-02-22) |
4.17 | 25.77% | 3,926,351,800 | -10,991,654 | -484.4 |
12.66
36.20
20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
14.88
|
3,233,000 | 14.60 | 14.93 | 13.80 | 23,200 | 104,300 | -1.2 |
| 10/04/2025 |
14.03
|
101,300 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 |
| 09/04/2025 |
13.14
|
4,370,500 | 13.14 | 13.37 | 13.14 | 9,900 | 15,800 | -0.1 |
| 08/04/2025 |
14.13
|
1,095,900 | 14.13 | 14.32 | 14.13 | 11,100 | 64,600 | -0.8 |
| 04/04/2025 |
15.16
|
4,866,200 | 14.46 | 15.35 | 14.46 | 23,600 | 115,200 | -1.4 |
| 03/04/2025 |
15.54
|
2,469,400 | 15.54 | 15.82 | 15.54 | 100 | 452,200 | -7.5 |
| 02/04/2025 |
16.67
|
950,200 | 16.53 | 16.81 | 16.53 | 6,300 | 72,100 | -1.2 |
| 01/04/2025 |
16.72
|
594,000 | 16.77 | 16.81 | 16.58 | 8,900 | 36,700 | -0.5 |
| 31/03/2025 |
16.62
|
883,900 | 16.86 | 16.91 | 16.58 | 100 | 62,000 | -1.1 |
| 28/03/2025 |
17.05
|
1,432,000 | 16.58 | 17.05 | 16.34 | 49,100 | 100,600 | -0.9 |
| 27/03/2025 |
16.48
|
556,700 | 16.58 | 16.72 | 16.44 | 400 | 124,300 | -2.2 |
| 26/03/2025 |
16.62
|
691,900 | 16.86 | 17.00 | 16.62 | 100 | 12,400 | -0.2 |
| 25/03/2025 |
16.81
|
1,015,900 | 16.58 | 16.91 | 16.48 | 0 | 0 | 0 |
| 24/03/2025 |
16.48
|
856,400 | 16.67 | 16.81 | 16.34 | 29,200 | 102,500 | -1.3 |
| 21/03/2025 |
16.72
|
515,200 | 16.62 | 16.91 | 16.62 | 0 | 0 | 0 |
| 20/03/2025 |
16.77
|
554,900 | 16.95 | 16.95 | 16.58 | 100 | 6,700 | -0.1 |
| 19/03/2025 |
16.91
|
845,400 | 16.72 | 16.95 | 16.62 | 0 | 4,200 | -0.1 |
| 18/03/2025 |
16.72
|
912,000 | 16.58 | 16.77 | 16.58 | 500 | 4,100 | -0.1 |
| 17/03/2025 |
16.53
|
1,176,500 | 16.81 | 16.81 | 16.48 | 200 | 86,600 | -1.5 |
| 14/03/2025 |
16.67
|
1,821,800 | 17.10 | 17.24 | 16.67 | 400 | 79,500 | -1.4 |
| 13/03/2025 |
17.24
|
2,136,000 | 17.33 | 17.38 | 17.00 | 22,300 | 119,600 | -1.8 |
| 12/03/2025 |
17.33
|
1,785,900 | 17.19 | 17.38 | 17.14 | 60,600 | 199,100 | -2.5 |
| 11/03/2025 |
17.14
|
2,573,800 | 17.28 | 17.38 | 17.05 | 30,800 | 289,200 | -4.7 |
| 10/03/2025 |
17.52
|
1,712,600 | 17.90 | 17.90 | 17.43 | 15,000 | 387,024 | -6.9 |
| 07/03/2025 |
17.75
|
3,184,000 | 17.52 | 17.99 | 17.52 | 222,100 | 257,300 | -0.7 |
| 06/03/2025 |
17.52
|
2,509,200 | 17.24 | 17.66 | 17.24 | 411,800 | 44,500 | 6.8 |
| 05/03/2025 |
17.24
|
2,735,600 | 17.24 | 17.57 | 17.24 | 18,500 | 359,300 | -6.3 |
| 04/03/2025 |
17.43
|
3,753,000 | 17.19 | 17.47 | 17.00 | 409,300 | 292,500 | 2.2 |
| 03/03/2025 |
17.43
|
2,882,300 | 17.24 | 17.66 | 17.14 | 399,500 | 206,300 | 3.5 |
| 28/02/2025 |
17.28
|
2,243,100 | 17.28 | 17.33 | 17.14 | 14,500 | 202,122 | -3.4 |
| 27/02/2025 |
17.38
|
2,806,700 | 17.52 | 17.57 | 17.05 | 40,400 | 401,900 | -6.6 |
| 26/02/2025 |
17.52
|
4,114,200 | 17.28 | 17.61 | 17.28 | 38,700 | 527,300 | -9.1 |
| 25/02/2025 |
17.28
|
2,732,700 | 17.00 | 17.28 | 16.91 | 89,600 | 148,800 | -1.1 |
| 24/02/2025 |
16.95
|
2,534,900 | 17.14 | 17.24 | 16.86 | 57,000 | 236,101 | -3.2 |
| 21/02/2025 |
17.14
|
2,082,100 | 17.19 | 17.24 | 16.95 | 152,500 | 128,663 | 0.4 |
| 20/02/2025 |
17.14
|
2,161,200 | 16.95 | 17.19 | 16.95 | 128,800 | 168,600 | -0.7 |
| 19/02/2025 |
16.95
|
2,225,300 | 16.91 | 17.05 | 16.81 | 118,000 | 117,804 | 0.0 |
| 18/02/2025 |
16.81
|
7,710,200 | 17.43 | 17.47 | 16.81 | 228,900 | 548,300 | -5.8 |
| 17/02/2025 |
17.43
|
3,826,900 | 17.52 | 17.66 | 17.38 | 324,400 | 283,230 | 0.8 |
| 14/02/2025 |
17.43
|
3,056,300 | 17.52 | 17.61 | 17.38 | 600 | 223,600 | -4.1 |
| 13/02/2025 |
17.47
|
5,215,300 | 17.10 | 17.66 | 17.00 | 399,100 | 133,100 | 4.8 |
| 12/02/2025 |
17.00
|
4,703,600 | 16.67 | 17.10 | 16.67 | 295,200 | 70,100 | 4.1 |
| 11/02/2025 |
16.67
|
3,143,700 | 16.48 | 16.77 | 16.48 | 591,700 | 55,300 | 9.5 |
| 10/02/2025 |
16.48
|
3,657,400 | 16.95 | 16.95 | 16.48 | 547,000 | 61,300 | 8.6 |
| 07/02/2025 |
17.00
|
4,333,500 | 17.05 | 17.14 | 16.86 | 175,000 | 90,700 | 1.5 |
| 06/02/2025 |
17.05
|
5,558,900 | 17.10 | 17.24 | 17.00 | 406,100 | 5,500 | 7.3 |
| 05/02/2025 |
17.10
|
5,558,400 | 16.95 | 17.19 | 16.91 | 440,900 | 231,900 | 3.8 |
| 04/02/2025 |
16.91
|
5,207,000 | 16.58 | 16.95 | 16.53 | 244,900 | 122,400 | 2.2 |
| 03/02/2025 |
16.58
|
5,208,900 | 16.67 | 16.77 | 16.44 | 44,100 | 314,013 | -4.8 |
| 24/01/2025 |
16.48
|
5,092,100 | 15.92 | 16.48 | 15.92 | 194,100 | 98,320 | 1.7 |
| 23/01/2025 |
16.01
|
2,375,600 | 15.82 | 16.01 | 15.73 | 153,300 | 110,000 | 0.7 |
| 22/01/2025 |
15.73
|
2,451,800 | 15.73 | 15.92 | 15.73 | 54,500 | 34,600 | 0.3 |
| 21/01/2025 |
15.73
|
2,633,300 | 15.87 | 16.15 | 15.73 | 128,200 | 168,325 | -0.7 |
| 20/01/2025 |
15.82
|
2,785,100 | 15.82 | 15.97 | 15.64 | 86,200 | 113,250 | -0.5 |
| 17/01/2025 |
15.78
|
3,255,400 | 15.82 | 15.97 | 15.73 | 60,700 | 196,600 | -2.3 |
| 16/01/2025 |
15.64
|
4,806,100 | 15.64 | 15.92 | 15.45 | 345,200 | 47,000 | 4.9 |
| 15/01/2025 |
15.54
|
5,813,600 | 14.98 | 15.64 | 14.98 | 376,100 | 36,900 | 5.6 |
| 14/01/2025 |
15.12
|
2,867,000 | 14.83 | 15.21 | 14.79 | 205,900 | 24,100 | 2.9 |
| 13/01/2025 |
14.74
|
1,654,300 | 14.88 | 14.93 | 14.51 | 200 | 153,500 | -2.4 |
| 10/01/2025 |
14.74
|
2,256,000 | 15.02 | 15.07 | 14.74 | 22,000 | 111,700 | -1.4 |
| 09/01/2025 |
14.98
|
1,402,900 | 14.98 | 15.12 | 14.79 | 31,500 | 54,300 | -0.4 |
| 08/01/2025 |
14.98
|
1,415,700 | 14.69 | 15.07 | 14.69 | 18,100 | 39,800 | -0.3 |
| 07/01/2025 |
14.69
|
1,713,500 | 14.79 | 14.88 | 14.60 | 68,800 | 28,100 | 0.6 |
| 06/01/2025 |
14.69
|
2,487,700 | 14.88 | 15.07 | 14.65 | 359,200 | 22,800 | 5.3 |
| 03/01/2025 |
14.88
|
2,174,500 | 15.02 | 15.12 | 14.88 | 60,500 | 0 | 1.0 |
| 02/01/2025 |
15.07
|
1,076,900 | 14.98 | 15.07 | 14.88 | 50,200 | 1,200 | 0.8 |
| 31/12/2024 |
14.98
|
2,383,500 | 15.07 | 15.07 | 14.83 | 0 | 13,800 | -0.2 |
| 30/12/2024 |
15.02
|
1,740,800 | 15.21 | 15.21 | 15.02 | 0 | 19,800 | -0.3 |
| 27/12/2024 |
15.26
|
3,808,500 | 15.35 | 15.40 | 15.12 | 10,000 | 164,700 | -2.5 |
| 26/12/2024 |
15.31
|
3,333,800 | 15.26 | 15.40 | 15.26 | 0 | 2,500 | -0.0 |
| 25/12/2024 |
15.26
|
5,017,400 | 15.31 | 15.35 | 15.12 | 9,100 | 174,600 | -2.7 |
| 24/12/2024 |
15.21
|
6,764,800 | 14.93 | 15.45 | 14.79 | 312,000 | 42,000 | 4.3 |
| 23/12/2024 |
14.93
|
2,121,500 | 14.98 | 15.07 | 14.83 | 4,000 | 12,100 | -0.1 |
| 20/12/2024 |
14.88
|
5,241,500 | 14.65 | 15.21 | 14.65 | 352,000 | 36,400 | 5.0 |
| 19/12/2024 |
14.60
|
5,031,800 | 14.79 | 14.79 | 14.46 | 1,200 | 325,500 | -5.0 |
| 18/12/2024 |
14.83
|
1,967,800 | 14.88 | 14.88 | 14.74 | 13,300 | 13,600 | -0.0 |
| 17/12/2024 |
14.83
|
1,195,200 | 14.83 | 14.93 | 14.79 | 2,200 | 100 | 0.0 |
| 16/12/2024 |
14.83
|
1,631,600 | 14.93 | 14.98 | 14.79 | 10,400 | 280,200 | -4.3 |
| 13/12/2024 |
14.88
|
2,127,300 | 15.02 | 15.02 | 14.79 | 2,000 | 134,800 | -2.1 |
| 12/12/2024 |
14.98
|
2,057,000 | 15.07 | 15.12 | 14.98 | 2,000 | 102,000 | -1.6 |
| 11/12/2024 |
15.02
|
2,182,600 | 15.12 | 15.21 | 15.02 | 4,500 | 155,400 | -2.4 |
| 10/12/2024 |
15.12
|
3,735,000 | 15.31 | 15.35 | 15.02 | 10,100 | 101,400 | -1.5 |
| 09/12/2024 |
15.31
|
2,577,000 | 15.26 | 15.40 | 15.21 | 214,900 | 0 | 3.5 |
| 06/12/2024 |
15.21
|
2,604,700 | 15.35 | 15.45 | 15.21 | 74,900 | 5,300 | 1.1 |
| 05/12/2024 |
15.26
|
3,666,700 | 15.07 | 15.35 | 14.88 | 320,900 | 49,700 | 4.4 |
| 04/12/2024 |
15.02
|
2,838,300 | 15.26 | 15.31 | 14.74 | 116,400 | 29,500 | 1.4 |
| 03/12/2024 |
15.16
|
2,793,200 | 15.12 | 15.49 | 15.12 | 27,800 | 201,000 | -2.8 |
| 02/12/2024 |
15.12
|
3,400,400 | 15.16 | 15.31 | 15.07 | 116,900 | 31,900 | 1.4 |
| 29/11/2024 |
15.07
|
2,169,000 | 15.02 | 15.21 | 15.02 | 124,800 | 50,900 | 1.2 |
| 28/11/2024 |
15.02
|
1,391,300 | 15.16 | 15.26 | 15.02 | 0 | 229,200 | -3.7 |
| 27/11/2024 |
15.12
|
2,763,700 | 15.12 | 15.31 | 15.02 | 204,900 | 4,600 | 3.2 |
| 26/11/2024 |
15.12
|
2,743,500 | 15.07 | 15.21 | 15.02 | 132,800 | 55,100 | 1.2 |
| 25/11/2024 |
15.02
|
2,309,500 | 14.88 | 15.12 | 14.88 | 227,801 | 4,200 | 3.6 |
| 22/11/2024 |
14.83
|
3,477,600 | 14.98 | 15.07 | 14.69 | 28,000 | 257,500 | -3.6 |
| 21/11/2024 |
14.98
|
2,661,000 | 14.88 | 15.12 | 14.79 | 36,600 | 160,000 | -2.0 |
| 20/11/2024 |
14.79
|
6,662,500 | 15.07 | 15.35 | 14.60 | 100,700 | 532,400 | -7.0 |
| 19/11/2024 |
15.12
|
9,799,600 | 16.29 | 16.58 | 15.07 | 265,600 | 643,700 | -6.8 |
| 18/11/2024 |
16.20
|
4,801,700 | 16.44 | 16.72 | 16.20 | 170,000 | 249,300 | -1.4 |
| 15/11/2024 |
16.44
|
6,542,500 | 16.77 | 17.00 | 16.39 | 385,543 | 140,200 | 4.3 |
| 14/11/2024 |
16.86
|
14,992,300 | 16.25 | 17.05 | 16.11 | 657,400 | 374,100 | 5.1 |