| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
0.60 | 4.80% | 34,911,700 | 79,100 | 0 |
12.20
13.20
13.20
|
|
2 tháng
(2026-04-20) |
0.50 | 3.97% | 55,809,300 | 90,800 | 0 |
12.20
13.20
13.20
|
|
3 tháng
(2026-03-20) |
1.40 | 11.97% | 84,536,900 | 47,500 | -0.5 |
11.40
13.20
13.20
|
|
6 tháng
(2025-12-22) |
-0.40 | -2.96% | 222,121,400 | 165,000 | 1.0 |
11.20
14.40
13.20
|
|
12 tháng
(2025-06-23) |
0 | 0% | 794,658,900 | -101,500 | -2.1 |
11.20
16.90
13.20
|
|
24 tháng
(2024-06-28) |
2.60 | 24.71% | 1,402,605,316 | -216,099 | -0.2 |
10.42
16.90
13.20
|
|
36 tháng
(2023-07-04) |
3.40 | 35.01% | 1,558,428,183 | -225,929 | -0.3 |
8.90
16.90
13.20
|
|
60 tháng
(2021-07-14) |
-0.97 | -6.87% | 2,227,210,383 | -1,671,671 | -32.3 |
5.64
20.40
13.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/04/2025 |
13.71
|
2,433,500 | 13.71 | 14.00 | 13.71 | 0 | 0 | 0 |
| 01/04/2025 |
13.81
|
2,508,300 | 13.51 | 13.81 | 13.32 | 0 | 0 | 0 |
| 31/03/2025 |
13.51
|
4,083,400 | 13.61 | 13.71 | 13.32 | 0 | 0 | 0 |
| 28/03/2025 |
13.71
|
3,008,700 | 14.00 | 14.00 | 13.61 | 1,000 | 0 | 0.0 |
| 27/03/2025 |
14.00
|
2,732,400 | 14.10 | 14.10 | 13.81 | 0 | 0 | 0 |
| 26/03/2025 |
14.10
|
4,620,900 | 14.39 | 14.39 | 14.00 | 0 | 0 | 0 |
| 25/03/2025 |
14.30
|
4,204,300 | 14.30 | 14.59 | 14.20 | 100 | 0 | 0.0 |
| 24/03/2025 |
14.49
|
7,330,900 | 14.00 | 14.49 | 13.81 | 0 | 0 | 0 |
| 21/03/2025 |
14.00
|
4,344,700 | 13.61 | 14.00 | 13.61 | 0 | 0 | 0 |
| 20/03/2025 |
13.71
|
2,266,300 | 13.51 | 13.71 | 13.42 | 0 | 2,000 | -0.0 |
| 19/03/2025 |
13.61
|
2,263,300 | 13.71 | 13.71 | 13.42 | 0 | 0 | 0 |
| 18/03/2025 |
13.71
|
2,580,900 | 13.90 | 14.10 | 13.51 | 1,000 | 0 | 0 |
| 17/03/2025 |
13.90
|
3,768,800 | 13.61 | 14.20 | 13.51 | 2,000 | 0 | 0 |
| 14/03/2025 |
13.61
|
3,228,800 | 13.51 | 13.90 | 13.32 | 100 | 0 | 0.0 |
| 13/03/2025 |
13.51
|
5,678,500 | 13.90 | 14.00 | 13.42 | 6,100 | 0 | 0.1 |
| 12/03/2025 |
13.90
|
3,091,300 | 14.10 | 14.20 | 13.81 | 0 | 500 | -0.0 |
| 11/03/2025 |
14.20
|
6,116,800 | 14.30 | 14.30 | 13.81 | 0 | 0 | 0 |
| 10/03/2025 |
14.30
|
3,680,400 | 14.39 | 14.59 | 14.20 | 0 | 0 | 0 |
| 07/03/2025 |
14.39
|
4,151,800 | 14.49 | 14.79 | 14.39 | 0 | 10,000 | -0.1 |
| 06/03/2025 |
14.49
|
3,812,200 | 14.49 | 14.49 | 14.30 | 0 | 0 | 0 |
| 05/03/2025 |
14.39
|
4,398,400 | 14.59 | 14.88 | 14.30 | 0 | 0 | 0 |
| 04/03/2025 |
14.59
|
3,402,600 | 14.59 | 14.69 | 14.30 | 0 | 0 | 0 |
| 03/03/2025 |
14.59
|
3,256,300 | 14.30 | 14.88 | 14.30 | 0 | 0 | 0 |
| 28/02/2025 |
14.39
|
3,282,700 | 14.39 | 14.49 | 14.20 | 6,800 | 5,000 | 0.0 |
| 27/02/2025 |
14.49
|
5,127,600 | 14.79 | 14.79 | 14.20 | 500 | 0 | 0.0 |
| 26/02/2025 |
14.69
|
3,913,900 | 14.79 | 14.98 | 14.59 | 1 | 5,100 | -0.1 |
| 25/02/2025 |
14.79
|
7,929,000 | 14.39 | 14.88 | 14.39 | 50,000 | 0 | 0.8 |
| 24/02/2025 |
14.49
|
3,306,200 | 14.39 | 14.49 | 14.20 | 0 | 54,410 | -0.8 |
| 21/02/2025 |
14.39
|
3,865,700 | 14.49 | 14.59 | 14.20 | 10,000 | 0 | 0.1 |
| 20/02/2025 |
14.49
|
4,522,900 | 14.39 | 14.69 | 14.30 | 100 | 0 | 0.0 |
| 19/02/2025 |
14.39
|
4,546,400 | 14.30 | 14.59 | 14.20 | 10 | 0 | 0.0 |
| 18/02/2025 |
14.39
|
3,983,900 | 14.30 | 14.59 | 14.10 | 3,000 | 0 | 0.0 |
| 17/02/2025 |
14.30
|
6,034,300 | 14.49 | 14.59 | 14.10 | 5,000 | 0 | 0.1 |
| 14/02/2025 |
14.30
|
8,068,500 | 14.10 | 14.98 | 14.00 | 40,000 | 0 | 0.6 |
| 13/02/2025 |
14.00
|
6,707,500 | 13.32 | 14.10 | 13.22 | 0 | 0 | 0 |
| 12/02/2025 |
13.32
|
4,841,524 | 13.51 | 13.71 | 13.22 | 0 | 0 | 0 |
| 11/02/2025 |
13.51
|
3,524,083 | 13.61 | 13.81 | 13.42 | 0 | 0 | 0 |
| 10/02/2025 |
13.51
|
4,375,080 | 13.61 | 14.00 | 13.42 | 0 | 5,000 | -0.1 |
| 07/02/2025 |
13.71
|
3,190,782 | 13.71 | 13.90 | 13.42 | 0 | 0 | 0 |
| 06/02/2025 |
13.71
|
4,583,101 | 13.42 | 13.90 | 13.42 | 0 | 0 | 0 |
| 05/02/2025 |
13.42
|
3,996,439 | 13.22 | 13.51 | 13.12 | 0 | 0 | 0 |
| 04/02/2025 |
13.32
|
3,797,145 | 13.32 | 13.61 | 13.12 | 0 | 0 | 0 |
| 03/02/2025 |
13.22
|
5,756,300 | 12.24 | 13.61 | 12.24 | 0 | 1,500 | 0 |
| 24/01/2025 |
12.24
|
4,124,480 | 11.95 | 12.44 | 11.95 | 0 | 0 | 0 |
| 23/01/2025 |
11.95
|
2,166,352 | 11.95 | 12.04 | 11.75 | 0 | 0 | 0 |
| 22/01/2025 |
11.65
|
612,776 | 11.65 | 11.85 | 11.55 | 0 | 0 | 0 |
| 21/01/2025 |
11.75
|
2,970,896 | 11.36 | 11.95 | 11.26 | 0 | 0 | 0 |
| 20/01/2025 |
11.36
|
586,863 | 11.36 | 11.46 | 11.26 | 0 | 0 | 0 |
| 17/01/2025 |
11.36
|
262,065 | 11.36 | 11.46 | 11.16 | 0 | 0 | 0 |
| 16/01/2025 |
11.26
|
202,537 | 11.16 | 11.36 | 11.07 | 0 | 0 | 0 |
| 15/01/2025 |
11.26
|
272,711 | 11.07 | 11.36 | 11.07 | 0 | 200 | -0.0 |
| 14/01/2025 |
11.16
|
135,643 | 11.16 | 11.16 | 11.07 | 0 | 0 | 0 |
| 13/01/2025 |
11.16
|
424,225 | 11.07 | 11.16 | 11.07 | 200 | 0 | 0.0 |
| 10/01/2025 |
11.16
|
426,471 | 11.26 | 11.26 | 11.07 | 0 | 0 | 0 |
| 09/01/2025 |
11.26
|
269,716 | 11.16 | 11.55 | 11.07 | 0 | 0 | 0 |
| 08/01/2025 |
11.16
|
306,374 | 11.16 | 11.16 | 10.97 | 0 | 0 | 0 |
| 07/01/2025 |
11.16
|
247,277 | 11.07 | 11.26 | 11.07 | 0 | 0 | 0 |
| 06/01/2025 |
11.07
|
507,386 | 11.36 | 11.46 | 11.07 | 0 | 0 | 0 |
| 03/01/2025 |
11.36
|
758,571 | 11.46 | 11.65 | 11.26 | 0 | 0 | 0 |
| 02/01/2025 |
11.46
|
855,710 | 11.36 | 11.55 | 11.26 | 0 | 15,000 | -0.2 |
| 31/12/2024 |
11.36
|
654,394 | 11.36 | 11.55 | 11.26 | 0 | 0 | 0 |
| 30/12/2024 |
11.36
|
598,799 | 11.36 | 11.46 | 11.16 | 0 | 0 | 0 |
| 27/12/2024 |
11.36
|
807,998 | 11.55 | 11.75 | 11.36 | 1,500 | 0 | 0.0 |
| 26/12/2024 |
11.55
|
843,146 | 11.36 | 11.65 | 11.36 | 0 | 0 | 0 |
| 25/12/2024 |
11.46
|
1,959,946 | 11.16 | 11.55 | 11.16 | 0 | 0 | 0 |
| 24/12/2024 |
11.16
|
357,631 | 11.16 | 11.26 | 11.07 | 0 | 0 | 0 |
| 23/12/2024 |
11.07
|
167,314 | 11.07 | 11.26 | 11.07 | 0 | 0 | 0 |
| 20/12/2024 |
11.07
|
753,264 | 11.16 | 11.26 | 11.07 | 0 | 0 | 0 |
| 19/12/2024 |
11.16
|
669,257 | 11.07 | 11.16 | 10.97 | 0 | 0 | 0 |
| 18/12/2024 |
11.07
|
224,580 | 11.16 | 11.26 | 11.07 | 0 | 0 | 0 |
| 17/12/2024 |
11.16
|
172,296 | 11.16 | 11.26 | 11.07 | 0 | 0 | 0 |
| 16/12/2024 |
11.07
|
980,786 | 11.26 | 11.36 | 10.87 | 0 | 0 | 0 |
| 13/12/2024 |
11.16
|
301,591 | 11.36 | 11.46 | 11.16 | 0 | 0 | 0 |
| 12/12/2024 |
11.26
|
416,921 | 11.26 | 11.36 | 11.16 | 100 | 0 | 0.0 |
| 11/12/2024 |
11.26
|
406,958 | 11.26 | 11.46 | 11.26 | 0 | 0 | 0 |
| 10/12/2024 |
11.36
|
437,318 | 11.16 | 11.36 | 11.16 | 0 | 7,000 | -0.1 |
| 09/12/2024 |
11.16
|
299,773 | 11.26 | 11.46 | 11.16 | 0 | 0 | 0 |
| 06/12/2024 |
11.26
|
558,328 | 11.26 | 11.46 | 11.16 | 0 | 0 | 0 |
| 05/12/2024 |
11.26
|
1,318,608 | 10.97 | 11.36 | 10.97 | 0 | 0 | 0 |
| 04/12/2024 |
11.07
|
623,362 | 10.97 | 11.07 | 10.97 | 0 | 0 | 0 |
| 03/12/2024 |
11.07
|
404,862 | 11.07 | 11.07 | 10.97 | 0 | 400 | -0.0 |
| 02/12/2024 |
10.97
|
222,669 | 11.07 | 11.07 | 10.87 | 3,300 | 0 | 0.0 |
| 29/11/2024 |
10.97
|
341,192 | 10.97 | 11.07 | 10.87 | 0 | 0 | 0 |
| 28/11/2024 |
10.97
|
264,822 | 11.07 | 11.07 | 10.87 | 0 | 0 | 0 |
| 27/11/2024 |
10.97
|
315,599 | 10.97 | 11.07 | 10.87 | 11,700 | 0 | 0.1 |
| 26/11/2024 |
10.87
|
492,264 | 10.97 | 10.97 | 10.87 | 0 | 0 | 0 |
| 25/11/2024 |
10.87
|
267,086 | 10.87 | 10.97 | 10.77 | 0 | 0 | 0 |
| 22/11/2024 |
10.87
|
367,850 | 10.87 | 10.97 | 10.77 | 0 | 0 | 0 |
| 21/11/2024 |
10.97
|
328,530 | 10.87 | 10.97 | 10.87 | 0 | 0 | 0 |
| 20/11/2024 |
10.87
|
835,833 | 10.77 | 11.07 | 10.67 | 0 | 20,000 | -0.2 |
| 19/11/2024 |
10.77
|
524,160 | 10.77 | 10.97 | 10.67 | 0 | 29,000 | -0.3 |
| 18/11/2024 |
10.87
|
762,307 | 10.67 | 10.97 | 10.67 | 0 | 0 | 0 |
| 15/11/2024 |
10.87
|
931,043 | 10.87 | 11.07 | 10.67 | 0 | 0 | 0 |
| 14/11/2024 |
10.97
|
692,730 | 10.97 | 11.07 | 10.87 | 0 | 0 | 0 |
| 13/11/2024 |
10.97
|
437,524 | 10.97 | 11.07 | 10.87 | 0 | 0 | 0 |
| 12/11/2024 |
10.97
|
453,514 | 11.07 | 11.16 | 10.87 | 0 | 0 | 0 |
| 11/11/2024 |
10.97
|
2,499,744 | 11.16 | 11.16 | 10.87 | 0 | 0 | 0 |
| 08/11/2024 |
11.16
|
1,056,002 | 11.26 | 11.36 | 11.07 | 0 | 0 | 0 |
| 07/11/2024 |
11.26
|
982,115 | 11.46 | 11.65 | 11.26 | 0 | 0 | 0 |
| 06/11/2024 |
11.55
|
1,268,273 | 11.36 | 11.55 | 11.26 | 0 | 0 | 0 |