| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0.05 | 0.34% | 3,159,900 | -618,622 | 0 |
14.35
14.80
14.60
|
|
2 tháng
(2026-04-20) |
-0.95 | -6.11% | 6,872,400 | -706,703 | 0 |
14.35
15.55
14.60
|
|
3 tháng
(2026-03-19) |
-1.85 | -11.25% | 16,258,200 | -896,903 | -1.8 |
14.35
17.45
14.60
|
|
6 tháng
(2025-12-19) |
-3.20 | -17.98% | 47,071,800 | -3,535,103 | -48.1 |
14.35
19.90
14.60
|
|
12 tháng
(2025-06-23) |
-3.90 | -21.09% | 106,305,500 | -5,957,713 | -96.3 |
14.35
20.95
14.60
|
|
24 tháng
(2024-06-27) |
-5.59 | -27.70% | 144,064,900 | -6,427,951 | -114.2 |
14.35
20.98
14.60
|
|
36 tháng
(2023-07-03) |
-2.08 | -12.49% | 201,159,100 | -7,582,451 | -137.4 |
14.35
21.19
14.60
|
|
60 tháng
(2021-07-13) |
-5.83 | -28.52% | 434,851,100 | -8,916,759 | -202.9 |
11.39
31.92
14.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/04/2025 |
18.25
|
160,700 | 18.25 | 18.43 | 18.25 | 0 | 100 | -0.0 |
| 31/03/2025 |
18.30
|
206,300 | 18.30 | 18.43 | 18.21 | 18,600 | 1,800 | 0.4 |
| 28/03/2025 |
18.30
|
145,200 | 18.38 | 18.51 | 18.30 | 200 | 1,400 | -0.0 |
| 27/03/2025 |
18.38
|
167,900 | 18.12 | 18.60 | 18.12 | 3,600 | 1,400 | 0.0 |
| 26/03/2025 |
18.34
|
36,300 | 18.43 | 18.43 | 18.21 | 7,300 | 700 | 0.1 |
| 25/03/2025 |
18.43
|
106,900 | 18.21 | 18.43 | 18.17 | 0 | 0 | 0 |
| 24/03/2025 |
18.21
|
46,300 | 18.43 | 18.43 | 18.17 | 579 | 2,700 | -0.0 |
| 21/03/2025 |
18.43
|
37,800 | 18.30 | 18.43 | 18.25 | 0 | 0 | 0 |
| 20/03/2025 |
18.30
|
124,600 | 18.55 | 18.55 | 18.25 | 0 | 6,100 | -0.1 |
| 19/03/2025 |
18.51
|
90,400 | 18.55 | 18.55 | 18.43 | 0 | 2,800 | -0.1 |
| 18/03/2025 |
18.55
|
186,800 | 18.17 | 18.55 | 18.17 | 6,800 | 500 | 0.1 |
| 17/03/2025 |
18.17
|
89,900 | 18.38 | 18.38 | 18.17 | 0 | 1,900 | -0.0 |
| 14/03/2025 |
18.12
|
102,100 | 17.99 | 18.17 | 17.95 | 13,000 | 12,100 | 0.0 |
| 13/03/2025 |
17.99
|
132,400 | 18.25 | 18.30 | 17.99 | 16,300 | 17,653 | -0.0 |
| 12/03/2025 |
18.30
|
110,200 | 18.08 | 18.30 | 17.95 | 100 | 500 | -0.0 |
| 11/03/2025 |
18.04
|
58,600 | 18.08 | 18.34 | 17.99 | 200 | 5,476 | -0.1 |
| 10/03/2025 |
18.04
|
222,800 | 18.25 | 18.25 | 17.95 | 5,900 | 6,900 | -0.0 |
| 07/03/2025 |
18.25
|
127,700 | 18.43 | 18.43 | 18.17 | 800 | 12 | 0.0 |
| 06/03/2025 |
18.25
|
75,300 | 18.08 | 18.47 | 18.08 | 2,000 | 11,000 | -0.2 |
| 05/03/2025 |
18.08
|
235,300 | 18.34 | 18.43 | 18.08 | 4,200 | 0 | 0.1 |
| 04/03/2025 |
18.34
|
161,500 | 18.51 | 18.60 | 18.30 | 1,300 | 0 | 0.0 |
| 03/03/2025 |
18.51
|
298,100 | 18.43 | 18.64 | 18.43 | 8,300 | 200 | 0.2 |
| 28/02/2025 |
18.34
|
368,700 | 18.86 | 18.86 | 18.34 | 6,600 | 50,650 | -0.9 |
| 27/02/2025 |
18.90
|
161,900 | 18.90 | 19.03 | 18.68 | 1,600 | 300 | 0.0 |
| 26/02/2025 |
18.90
|
354,500 | 18.81 | 19.67 | 18.81 | 9,100 | 31,800 | -0.5 |
| 25/02/2025 |
18.81
|
377,200 | 18.68 | 18.81 | 18.43 | 6,000 | 61,000 | -1.2 |
| 24/02/2025 |
18.64
|
305,800 | 18.77 | 18.77 | 18.60 | 9,400 | 32,300 | -0.5 |
| 21/02/2025 |
18.60
|
196,500 | 18.55 | 18.77 | 18.51 | 11,000 | 7,700 | 0.1 |
| 20/02/2025 |
18.68
|
326,600 | 18.68 | 18.81 | 18.55 | 29,600 | 20,134 | 0.2 |
| 19/02/2025 |
18.64
|
222,600 | 18.86 | 18.86 | 18.60 | 1,500 | 47,202 | -1.0 |
| 18/02/2025 |
18.77
|
467,000 | 18.08 | 18.77 | 17.99 | 6,400 | 57,500 | -1.1 |
| 17/02/2025 |
18.08
|
128,800 | 17.99 | 18.21 | 17.95 | 7,700 | 4,789 | 0.1 |
| 14/02/2025 |
18.08
|
125,500 | 18.08 | 18.30 | 18.08 | 3,900 | 600 | 0.1 |
| 13/02/2025 |
18.08
|
106,000 | 18.08 | 18.38 | 17.95 | 1,800 | 16,600 | -0.3 |
| 12/02/2025 |
18.17
|
142,200 | 17.74 | 18.17 | 17.65 | 2,000 | 0 | 0.0 |
| 11/02/2025 |
17.74
|
91,100 | 17.78 | 17.87 | 17.74 | 2,800 | 0 | 0.1 |
| 10/02/2025 |
17.78
|
99,800 | 17.95 | 17.95 | 17.65 | 1,000 | 3,642 | -0.1 |
| 07/02/2025 |
17.99
|
105,800 | 17.87 | 18.21 | 17.82 | 3,200 | 1,300 | 0.0 |
| 06/02/2025 |
17.82
|
114,600 | 17.65 | 17.82 | 17.61 | 4,000 | 21,100 | -0.4 |
| 05/02/2025 |
17.61
|
81,800 | 17.65 | 17.65 | 17.52 | 800 | 32,700 | -0.7 |
| 04/02/2025 |
17.65
|
75,600 | 17.69 | 17.74 | 17.56 | 7,600 | 0 | 0.2 |
| 03/02/2025 |
17.43
|
60,400 | 17.69 | 17.69 | 17.43 | 1,000 | 500 | 0.0 |
| 24/01/2025 |
17.69
|
64,800 | 17.56 | 17.78 | 17.52 | 200 | 21,400 | -0.4 |
| 23/01/2025 |
17.52
|
30,500 | 17.39 | 17.56 | 17.35 | 2,100 | 6,594 | -0.1 |
| 22/01/2025 |
17.35
|
105,700 | 17.43 | 17.61 | 17.35 | 0 | 100 | -0.0 |
| 21/01/2025 |
17.43
|
52,900 | 17.78 | 17.78 | 17.39 | 600 | 2,300 | -0.0 |
| 20/01/2025 |
17.56
|
53,100 | 17.87 | 17.87 | 17.56 | 5,900 | 0 | 0.1 |
| 17/01/2025 |
17.65
|
72,000 | 17.82 | 17.82 | 17.65 | 1,900 | 200 | 0.0 |
| 16/01/2025 |
17.82
|
92,100 | 17.65 | 17.82 | 17.52 | 100 | 300 | -0.0 |
| 15/01/2025 |
17.65
|
62,100 | 17.35 | 17.65 | 17.31 | 0 | 3,041 | -0.1 |
| 14/01/2025 |
17.35
|
58,000 | 17.43 | 17.52 | 17.22 | 0 | 2,900 | -0.1 |
| 13/01/2025 |
17.48
|
150,900 | 17.18 | 17.48 | 16.62 | 112,900 | 7,800 | 2.1 |
| 10/01/2025 |
17.22
|
83,200 | 17.48 | 17.48 | 17.18 | 2,700 | 400 | 0.0 |
| 09/01/2025 |
17.52
|
53,500 | 17.65 | 17.65 | 17.18 | 1,600 | 0 | 0.0 |
| 08/01/2025 |
17.65
|
124,700 | 17.13 | 17.74 | 17.13 | 3,000 | 1,600 | 0.0 |
| 07/01/2025 |
17.22
|
235,400 | 17.35 | 17.52 | 16.79 | 2,100 | 14,300 | -0.2 |
| 06/01/2025 |
17.22
|
352,400 | 17.43 | 17.74 | 16.96 | 15,200 | 0 | 0.3 |
| 03/01/2025 |
17.61
|
150,700 | 18.17 | 18.17 | 17.61 | 100 | 1,505 | -0.0 |
| 02/01/2025 |
18.17
|
99,100 | 18.08 | 18.25 | 18.04 | 0 | 17,680 | -0.4 |
| 31/12/2024 |
18.08
|
88,600 | 18.12 | 18.17 | 18.04 | 0 | 0 | 0 |
| 30/12/2024 |
18.30
|
232,600 | 18.47 | 18.47 | 17.99 | 600 | 91,200 | -1.9 |
| 27/12/2024 |
18.47
|
118,700 | 18.73 | 18.73 | 18.34 | 6,000 | 400 | 0.1 |
| 26/12/2024 |
18.73
|
127,100 | 18.60 | 18.98 | 18.60 | 310 | 7,100 | -0.1 |
| 25/12/2024 |
18.60
|
295,000 | 18.94 | 19.07 | 18.51 | 4,100 | 58,200 | -1.2 |
| 24/12/2024 |
18.51
|
271,700 | 18.90 | 19.11 | 18.51 | 50 | 1,739 | -0.0 |
| 23/12/2024 |
18.90
|
400,000 | 18.51 | 18.94 | 18.25 | 8,900 | 125,370 | -2.5 |
| 20/12/2024 |
18.43
|
200,600 | 17.99 | 18.43 | 17.87 | 600 | 8,900 | -0.2 |
| 19/12/2024 |
17.99
|
177,500 | 17.78 | 18.25 | 17.78 | 2,800 | 11,600 | -0.2 |
| 18/12/2024 |
17.99
|
91,200 | 17.99 | 18.08 | 17.78 | 0 | 10,100 | -0.2 |
| 17/12/2024 |
17.95
|
61,600 | 17.95 | 18.21 | 17.95 | 0 | 900 | -0.0 |
| 16/12/2024 |
17.95
|
56,400 | 18.08 | 18.12 | 17.95 | 6,900 | 3,600 | 0.1 |
| 13/12/2024 |
18.08
|
218,100 | 17.99 | 18.38 | 17.78 | 200 | 6,927 | -0.1 |
| 12/12/2024 |
17.95
|
92,500 | 18.17 | 18.17 | 17.91 | 100 | 900 | -0.0 |
| 11/12/2024 |
18.17
|
128,300 | 18.25 | 18.38 | 17.95 | 6,200 | 0 | 0.1 |
| 10/12/2024 |
18.21
|
174,100 | 18.25 | 18.47 | 18.08 | 2,600 | 13,300 | -0.2 |
| 09/12/2024 |
18.25
|
120,200 | 18.30 | 18.38 | 18.04 | 3,600 | 24,800 | -0.4 |
| 06/12/2024 |
18.30
|
220,600 | 18.17 | 18.47 | 18.08 | 8,600 | 51,058 | -0.9 |
| 05/12/2024 |
18.34
|
219,400 | 18.21 | 18.43 | 17.74 | 4,800 | 6,900 | -0.0 |
| 04/12/2024 |
18.21
|
107,000 | 18.64 | 18.64 | 18.08 | 2,400 | 56,180 | -1.1 |
| 03/12/2024 |
18.51
|
418,800 | 17.95 | 18.81 | 17.91 | 5,300 | 79,500 | -1.6 |
| 02/12/2024 |
17.95
|
48,000 | 18.68 | 18.68 | 17.95 | 0 | 9,800 | -0.2 |
| 29/11/2024 |
18.30
|
293,900 | 17.52 | 18.51 | 17.52 | 12,500 | 11,700 | 0.0 |
| 28/11/2024 |
17.52
|
38,200 | 17.65 | 17.74 | 17.48 | 0 | 2,300 | -0.0 |
| 27/11/2024 |
17.65
|
39,200 | 17.65 | 17.65 | 17.56 | 0 | 2,010 | -0.0 |
| 26/11/2024 |
17.65
|
36,000 | 17.82 | 17.82 | 17.65 | 500 | 300 | 0.0 |
| 25/11/2024 |
17.69
|
106,100 | 17.52 | 17.74 | 17.52 | 3,100 | 700 | 0.0 |
| 22/11/2024 |
17.35
|
23,700 | 17.56 | 17.61 | 17.35 | 100 | 1,000 | -0.0 |
| 21/11/2024 |
17.39
|
31,300 | 17.35 | 17.65 | 17.35 | 5,700 | 321 | 0.1 |
| 20/11/2024 |
17.35
|
84,000 | 17.65 | 17.65 | 17.31 | 6,900 | 700 | 0.1 |
| 19/11/2024 |
17.43
|
17,700 | 17.52 | 17.65 | 17.39 | 4,800 | 53 | 0.1 |
| 18/11/2024 |
17.52
|
13,600 | 17.48 | 17.52 | 17.35 | 2,200 | 100 | 0.0 |
| 15/11/2024 |
17.48
|
97,300 | 17.39 | 17.52 | 17.22 | 54,900 | 5,100 | 1.0 |
| 14/11/2024 |
17.39
|
40,600 | 17.22 | 17.48 | 17.22 | 0 | 3,044 | -0.1 |
| 13/11/2024 |
17.48
|
126,600 | 17.65 | 17.69 | 16.44 | 1,300 | 72,628 | -1.4 |
| 12/11/2024 |
17.65
|
82,600 | 17.65 | 17.78 | 17.56 | 2,000 | 26,600 | -0.5 |
| 11/11/2024 |
17.65
|
68,500 | 17.82 | 17.82 | 17.65 | 0 | 8,000 | -0.2 |
| 08/11/2024 |
17.95
|
61,700 | 17.87 | 18.08 | 17.78 | 2,400 | 900 | 0.0 |
| 07/11/2024 |
17.87
|
38,200 | 17.91 | 18.21 | 17.78 | 12,700 | 2,000 | 0.2 |
| 06/11/2024 |
17.99
|
119,000 | 17.95 | 18.12 | 17.65 | 0 | 0 | 0 |
| 05/11/2024 |
17.91
|
104,000 | 17.91 | 17.95 | 17.48 | 28,200 | 900 | 0.6 |