| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-1 | -6.13% | 89,376,300 | -658,600 | -10.3 |
15.25
16.80
15.45
|
|
2 tháng
(2025-10-06) |
-5.66 | -27.01% | 286,970,200 | -4,084,800 | -76.2 |
15.25
22.46
15.45
|
|
3 tháng
(2025-09-05) |
-5.66 | -27.01% | 470,212,200 | -3,960,100 | -70.5 |
15.25
22.46
15.45
|
|
6 tháng
(2025-06-09) |
1.76 | 13.01% | 1,175,409,000 | 4,291,300 | 124.9 |
13.35
23
15.45
|
|
12 tháng
(2024-12-09) |
-1.01 | -6.18% | 1,518,735,813 | -8,175,638 | -104.0 |
11.19
23
15.45
|
|
24 tháng
(2023-12-15) |
1.48 | 10.69% | 3,172,181,684 | -12,991,756 | -195.2 |
11.19
23
15.45
|
|
36 tháng
(2022-12-20) |
5.44 | 55.13% | 5,245,617,922 | 2,667,649 | 113.4 |
9.57
23
15.45
|
|
60 tháng
(2020-12-30) |
8.12 | 113.07% | 11,239,699,913 | 6,777,077 | 428.7 |
6.33
23.25
15.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
17.33
|
3,621,124 | 17.26 | 17.41 | 17.26 | 7,300 | 0 | 0.2 |
| 13/09/2024 |
17.33
|
5,162,851 | 17.48 | 17.56 | 17.18 | 5,500 | 0 | 0.1 |
| 12/09/2024 |
17.48
|
3,589,723 | 17.41 | 17.48 | 17.33 | 4,500 | 0 | 0.1 |
| 11/09/2024 |
17.41
|
4,870,496 | 17.33 | 17.41 | 17.11 | 30,000 | 5,200 | 0.6 |
| 10/09/2024 |
17.41
|
5,457,714 | 17.56 | 17.63 | 17.18 | 0 | 37,500 | -0.9 |
| 09/09/2024 |
17.48
|
6,413,352 | 17.26 | 17.56 | 17.11 | 0 | 0 | 0 |
| 06/09/2024 |
17.26
|
5,171,330 | 17.26 | 17.41 | 16.96 | 5,733 | 521,400 | -11.8 |
| 05/09/2024 |
17.26
|
7,489,946 | 17.48 | 17.63 | 17.04 | 332,200 | 0 | 7.8 |
| 04/09/2024 |
17.41
|
8,180,865 | 17.71 | 17.86 | 17.41 | 405,513 | 8,000 | 9.3 |
| 30/08/2024 |
17.86
|
4,111,638 | 17.86 | 18.01 | 17.78 | 0 | 1,000 | -0.0 |
| 29/08/2024 |
17.86
|
3,465,005 | 18.01 | 18.08 | 17.78 | 1,000 | 53,000 | -1.2 |
| 28/08/2024 |
18.01
|
5,745,850 | 18.16 | 18.31 | 17.93 | 41,000 | 5,000 | 0.9 |
| 27/08/2024 |
18.16
|
7,654,805 | 17.93 | 18.16 | 17.78 | 305,300 | 0 | 7.3 |
| 26/08/2024 |
17.86
|
7,876,483 | 17.93 | 18.23 | 17.78 | 253,200 | 50 | 6.1 |
| 23/08/2024 |
17.93
|
7,064,781 | 18.08 | 18.16 | 17.78 | 2,000 | 1,500 | 0.0 |
| 22/08/2024 |
18.16
|
5,828,313 | 18.16 | 18.38 | 17.93 | 64,300 | 0 | 1.6 |
| 21/08/2024 |
18.16
|
14,968,212 | 18.16 | 18.53 | 17.93 | 51,000 | 100 | 1.2 |
| 20/08/2024 |
18.01
|
11,817,786 | 18.01 | 18.16 | 17.78 | 4,500 | 47,300 | -1.0 |
| 19/08/2024 |
18.01
|
9,765,823 | 17.93 | 18.53 | 17.93 | 100 | 2,500 | -0.1 |
| 16/08/2024 |
18.01
|
19,056,027 | 17.11 | 18.16 | 17.11 | 230,000 | 10,100 | 5.2 |
| 15/08/2024 |
17.11
|
5,421,651 | 17.18 | 17.33 | 17.04 | 270,300 | 1,000 | 6.2 |
| 14/08/2024 |
17.26
|
9,091,307 | 17.63 | 17.63 | 17.11 | 581,410 | 200,500 | 8.8 |
| 13/08/2024 |
17.56
|
13,731,966 | 17.63 | 18.01 | 17.33 | 466,350 | 500 | 10.9 |
| 12/08/2024 |
17.33
|
7,649,366 | 17.33 | 17.78 | 17.26 | 22,000 | 1,500 | 0.5 |
| 09/08/2024 |
17.33
|
7,842,998 | 17.11 | 17.33 | 16.89 | 1,000 | 0 | 0.0 |
| 08/08/2024 |
17.11
|
12,465,813 | 16.96 | 17.41 | 16.81 | 1,400 | 5,900 | -0.1 |
| 07/08/2024 |
16.96
|
10,934,356 | 16.59 | 17.11 | 16.44 | 0 | 1,100 | -0.0 |
| 06/08/2024 |
16.59
|
5,425,892 | 16.21 | 16.66 | 16.21 | 2,000 | 0 | 0.0 |
| 05/08/2024 |
16.21
|
11,918,393 | 16.44 | 17.04 | 16.06 | 0 | 63,710 | -1.4 |
| 02/08/2024 |
16.74
|
9,197,285 | 16.74 | 16.81 | 16.21 | 800 | 500 | 0.0 |
| 01/08/2024 |
16.74
|
8,712,671 | 17.18 | 17.41 | 16.51 | 500 | 0 | 0.0 |
| 31/07/2024 |
17.04
|
16,418,439 | 16.36 | 17.33 | 16.06 | 64,010 | 55,000 | 0.2 |
| 30/07/2024 |
16.14
|
5,910,766 | 15.99 | 16.44 | 15.32 | 0 | 0 | 0 |
| 29/07/2024 |
16.44
|
3,353,199 | 16.59 | 16.66 | 16.29 | 0 | 100 | -0.0 |
| 26/07/2024 |
16.44
|
4,205,350 | 16.06 | 16.51 | 16.06 | 0 | 0 | 0 |
| 25/07/2024 |
16.21
|
5,265,019 | 15.91 | 16.51 | 15.84 | 331,900 | 0 | 7.2 |
| 24/07/2024 |
16.06
|
7,433,488 | 15.69 | 16.21 | 15.54 | 26,610 | 300 | 0.6 |
| 23/07/2024 |
15.91
|
12,590,333 | 16.66 | 16.74 | 15.84 | 20,000 | 330,200 | -6.8 |
| 22/07/2024 |
16.59
|
8,676,843 | 16.96 | 17.11 | 16.44 | 5,500 | 0 | 0.1 |
| 19/07/2024 |
16.96
|
6,817,435 | 17.26 | 17.41 | 16.81 | 10,100 | 2,000 | 0.2 |
| 18/07/2024 |
17.18
|
8,289,224 | 17.11 | 17.33 | 16.74 | 26,000 | 0 | 0.6 |
| 17/07/2024 |
16.89
|
17,212,272 | 17.63 | 17.71 | 16.29 | 91,280 | 0 | 2.1 |
| 16/07/2024 |
17.63
|
8,649,308 | 18.08 | 18.16 | 17.56 | 23,500 | 0 | 0.6 |
| 15/07/2024 |
18.08
|
10,297,634 | 17.86 | 18.23 | 17.78 | 163,000 | 48,000 | 2.8 |
| 12/07/2024 |
17.86
|
10,657,877 | 17.48 | 17.93 | 17.41 | 0 | 128,500 | -3.1 |
| 11/07/2024 |
17.48
|
7,684,307 | 17.63 | 17.86 | 17.33 | 500 | 0 | 0.0 |
| 10/07/2024 |
17.63
|
9,975,049 | 17.78 | 18.16 | 17.48 | 500 | 10,000 | -0.2 |
| 09/07/2024 |
17.86
|
15,113,596 | 17.41 | 17.93 | 17.26 | 33,500 | 5,000 | 0.7 |
| 08/07/2024 |
17.33
|
9,559,458 | 17.18 | 17.41 | 16.89 | 134,000 | 3,200 | 3.0 |
| 05/07/2024 |
17.04
|
4,600,040 | 17.04 | 17.11 | 16.81 | 50,000 | 0 | 1.1 |
| 04/07/2024 |
17.04
|
10,831,586 | 16.51 | 17.18 | 16.51 | 79,200 | 500 | 1.8 |
| 03/07/2024 |
16.51
|
5,599,434 | 16.59 | 16.74 | 16.36 | 20,000 | 5,000 | 0.3 |
| 02/07/2024 |
16.59
|
5,526,836 | 16.59 | 17.04 | 16.36 | 32,000 | 700 | 0.7 |
| 01/07/2024 |
16.51
|
7,745,564 | 16.36 | 16.51 | 16.06 | 8,500 | 0 | 0.2 |
| 28/06/2024 |
16.21
|
12,866,626 | 16.51 | 16.96 | 15.32 | 8,001 | 23,000 | -0.3 |
| 27/06/2024 |
16.89
|
7,539,351 | 17.26 | 17.26 | 16.74 | 0 | 4,000 | -0.1 |
| 26/06/2024 |
17.26
|
6,284,543 | 17.04 | 17.41 | 16.89 | 0 | 0 | 0 |
| 25/06/2024 |
17.04
|
11,495,470 | 17.18 | 17.26 | 16.66 | 6,200 | 0 | 0.1 |
| 24/06/2024 |
17.18
|
17,718,742 | 17.93 | 17.93 | 16.96 | 13,000 | 0 | 0.3 |
| 21/06/2024 |
18.01
|
13,333,849 | 18.31 | 18.53 | 17.71 | 349,000 | 1,037,000 | -16.6 |
| 20/06/2024 |
18.31
|
11,158,135 | 18.23 | 18.60 | 18.01 | 410,100 | 1,500 | 10.0 |
| 19/06/2024 |
18.23
|
10,818,857 | 18.16 | 18.38 | 17.78 | 273,500 | 300 | 6.6 |
| 18/06/2024 |
18.16
|
21,646,447 | 17.41 | 18.31 | 17.33 | 0 | 2,000 | -0.0 |
| 17/06/2024 |
17.41
|
8,478,220 | 17.04 | 17.41 | 16.96 | 2,000 | 2,000 | -0.0 |
| 14/06/2024 |
17.04
|
13,425,402 | 17.26 | 17.71 | 16.96 | 27,000 | 0 | 0.6 |
| 13/06/2024 |
17.33
|
6,046,291 | 17.48 | 17.86 | 17.18 | 24,800 | 300 | 0.6 |
| 12/06/2024 |
17.33
|
8,481,873 | 17.18 | 17.41 | 17.04 | 27,900 | 0 | 0.6 |
| 11/06/2024 |
17.33
|
10,520,205 | 17.63 | 17.71 | 17.11 | 37,700 | 10 | 0.6 |
| 10/06/2024 |
17.48
|
5,943,765 | 17.78 | 17.93 | 17.41 | 41,300 | 0 | 1.0 |
| 07/06/2024 |
17.71
|
6,486,388 | 17.71 | 18.01 | 17.48 | 0 | 0 | 0 |
| 06/06/2024 |
17.71
|
14,451,743 | 17.41 | 18.16 | 17.33 | 0 | 10,200 | -0.2 |
| 05/06/2024 |
17.41
|
9,316,033 | 17.41 | 17.63 | 17.11 | 8,000 | 1,400 | 0.2 |
| 04/06/2024 |
17.41
|
12,937,499 | 17.33 | 17.78 | 17.04 | 0 | 18,500 | -0.4 |
| 03/06/2024 |
17.26
|
7,137,857 | 17.04 | 17.48 | 17.04 | 0 | 0 | 0 |
| 31/05/2024 |
17.04
|
5,052,769 | 17.11 | 17.18 | 16.81 | 0 | 0 | 0 |
| 30/05/2024 |
17.18
|
15,809,593 | 17.26 | 17.41 | 16.66 | 15,700 | 63,200 | -1.1 |
| 29/05/2024 |
17.26
|
14,753,508 | 17.48 | 18.01 | 17.18 | 14,500 | 72,800 | -1.4 |
| 28/05/2024 |
17.41
|
11,742,399 | 16.89 | 17.48 | 16.89 | 4,500 | 15,100 | -0.2 |
| 27/05/2024 |
16.89
|
8,218,337 | 16.89 | 17.18 | 16.51 | 100 | 0 | 0.0 |
| 24/05/2024 |
16.89
|
23,007,794 | 16.96 | 17.48 | 16.44 | 2,800 | 22,600 | -0.5 |
| 23/05/2024 |
16.81
|
18,968,021 | 16.14 | 17.18 | 16.06 | 10,000 | 62,900 | -1.2 |
| 22/05/2024 |
16.14
|
28,921,943 | 14.87 | 16.44 | 14.87 | 24,800 | 162,200 | -2.9 |
| 21/05/2024 |
14.94
|
6,688,138 | 14.87 | 14.94 | 14.64 | 1,200 | 600 | 0.0 |
| 20/05/2024 |
14.87
|
8,481,325 | 14.72 | 15.09 | 14.64 | 10,300 | 36,000 | -0.5 |
| 17/05/2024 |
14.64
|
6,803,393 | 14.57 | 14.72 | 14.57 | 0 | 0 | 0 |
| 16/05/2024 |
14.57
|
11,631,395 | 14.27 | 14.72 | 14.20 | 2,804 | 50,400 | -0.9 |
| 15/05/2024 |
14.20
|
2,929,128 | 14.20 | 14.27 | 14.12 | 0 | 0 | 0 |
| 14/05/2024 |
14.20
|
3,394,746 | 14.05 | 14.35 | 13.97 | 6,600 | 1,204,100 | -22.7 |
| 13/05/2024 |
14.05
|
3,653,797 | 14.20 | 14.27 | 13.97 | 5,500 | 721,600 | -13.5 |
| 10/05/2024 |
14.20
|
4,968,859 | 14.27 | 14.35 | 13.97 | 0 | 9,000 | -0.2 |
| 09/05/2024 |
14.27
|
4,065,217 | 14.42 | 14.49 | 14.20 | 0 | 0 | 0 |
| 08/05/2024 |
14.42
|
7,565,014 | 14.20 | 14.57 | 13.97 | 95,000 | 0 | 1.8 |
| 07/05/2024 |
14.12
|
6,108,819 | 14.05 | 14.27 | 13.97 | 0 | 0 | 0 |
| 06/05/2024 |
14.05
|
9,202,610 | 13.60 | 14.12 | 13.60 | 0 | 200 | -0.0 |
| 03/05/2024 |
13.60
|
4,107,518 | 13.52 | 13.67 | 13.45 | 20,000 | 1,950,000 | -34.8 |
| 02/05/2024 |
13.52
|
2,829,453 | 13.45 | 13.52 | 13.30 | 20,000 | 16,000 | 0.1 |
| 26/04/2024 |
13.52
|
2,648,207 | 13.45 | 13.60 | 13.37 | 0 | 0 | 0 |
| 25/04/2024 |
13.60
|
4,492,681 | 13.75 | 13.75 | 13.37 | 122,400 | 0 | 2.2 |
| 24/04/2024 |
13.52
|
3,829,875 | 13.52 | 13.75 | 13.45 | 0 | 10,000 | -0.2 |
| 23/04/2024 |
13.52
|
3,398,734 | 13.60 | 13.82 | 13.37 | 50,100 | 0 | 0.9 |