| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0.25 | 1.93% | 21,104,900 | -70,600 | 3.0 |
12.80
13.90
13.15
|
|
2 tháng
(2026-03-02) |
0.15 | 1.15% | 44,851,200 | 228,200 | 6.4 |
11.20
13.90
13.15
|
|
3 tháng
(2026-01-29) |
-0.60 | -4.35% | 55,042,300 | -590,800 | -4.9 |
11.20
14.50
13.15
|
|
6 tháng
(2025-10-31) |
-1.97 | -12.98% | 119,969,100 | -2,301,900 | -31.0 |
11.20
16.65
13.15
|
|
12 tháng
(2025-05-05) |
-0.85 | -6.03% | 462,345,200 | 224,431 | 11.0 |
11.20
19.22
13.15
|
|
24 tháng
(2024-05-09) |
-2.21 | -14.35% | 653,071,900 | -755,743 | -3.5 |
10.88
19.22
13.15
|
|
36 tháng
(2023-05-15) |
0.95 | 7.73% | 1,416,240,800 | -3,210,893 | -49.1 |
10.88
19.22
13.15
|
|
60 tháng
(2021-05-25) |
2.72 | 25.98% | 3,134,648,600 | -8,840,010 | -112.8 |
6.02
34.25
13.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
14.73
|
1,728,700 | 14.88 | 15.12 | 14.73 | 86,000 | 40,100 | 0.7 |
| 13/02/2025 |
14.73
|
976,000 | 14.44 | 14.73 | 14.44 | 49,900 | 37,400 | 0.2 |
| 12/02/2025 |
14.53
|
1,586,300 | 14.39 | 14.78 | 14.34 | 168,300 | 39,500 | 1.9 |
| 11/02/2025 |
14.39
|
1,188,500 | 14.24 | 14.53 | 14.14 | 39,600 | 7,800 | 0.5 |
| 10/02/2025 |
14.24
|
1,561,800 | 14.49 | 14.58 | 14.19 | 5,900 | 38,100 | -0.5 |
| 07/02/2025 |
14.49
|
2,428,800 | 14.63 | 14.63 | 14.44 | 2,200 | 105,100 | -1.5 |
| 06/02/2025 |
14.44
|
1,999,600 | 14.92 | 14.92 | 14.44 | 0 | 107,000 | -1.6 |
| 05/02/2025 |
14.92
|
1,429,300 | 14.97 | 15.02 | 14.68 | 0 | 7,900 | -0.1 |
| 04/02/2025 |
14.97
|
3,870,700 | 14.53 | 15.02 | 14.49 | 213,100 | 30,500 | 2.7 |
| 03/02/2025 |
14.34
|
1,284,300 | 14.34 | 14.68 | 13.85 | 96,800 | 58,800 | 0.6 |
| 24/01/2025 |
14.39
|
908,200 | 14.63 | 14.63 | 14.34 | 0 | 132,800 | -2.0 |
| 23/01/2025 |
14.53
|
1,208,200 | 14.44 | 14.63 | 14.34 | 29,000 | 51,700 | -0.3 |
| 22/01/2025 |
14.44
|
1,376,800 | 14.63 | 14.73 | 14.34 | 0 | 23,200 | -0.3 |
| 21/01/2025 |
14.73
|
1,576,600 | 14.83 | 14.83 | 14.44 | 468,100 | 13,300 | 6.8 |
| 20/01/2025 |
14.73
|
2,495,200 | 15.07 | 15.12 | 14.58 | 38,800 | 41,700 | -0.0 |
| 17/01/2025 |
15.07
|
1,701,100 | 15.02 | 15.31 | 14.83 | 7,400 | 0 | 0.1 |
| 16/01/2025 |
15.02
|
1,704,700 | 15.12 | 15.22 | 14.78 | 39,600 | 28,500 | 0.2 |
| 15/01/2025 |
14.97
|
3,020,700 | 14.05 | 14.97 | 14.05 | 57,500 | 35,200 | 0.3 |
| 14/01/2025 |
14.00
|
485,800 | 14.24 | 14.29 | 13.90 | 0 | 18,500 | -0.3 |
| 13/01/2025 |
14.24
|
800,900 | 13.75 | 14.34 | 13.71 | 11,600 | 16,600 | -0.1 |
| 10/01/2025 |
13.90
|
1,018,200 | 13.95 | 14.39 | 13.75 | 6,800 | 143,600 | -1.9 |
| 09/01/2025 |
13.95
|
638,900 | 13.80 | 13.95 | 13.71 | 3,200 | 4,800 | -0.0 |
| 08/01/2025 |
13.80
|
508,000 | 13.31 | 13.80 | 13.31 | 44,800 | 0 | 0.6 |
| 07/01/2025 |
13.46
|
789,200 | 14.39 | 14.49 | 13.27 | 200 | 21,000 | -0.3 |
| 06/01/2025 |
14.05
|
1,330,800 | 14.10 | 14.92 | 13.90 | 20,500 | 43,000 | -0.3 |
| 03/01/2025 |
14.10
|
669,000 | 13.90 | 14.39 | 13.90 | 0 | 23,600 | -0.3 |
| 02/01/2025 |
14.00
|
201,800 | 14.10 | 14.19 | 13.95 | 3,200 | 6,000 | -0.0 |
| 31/12/2024 |
14.24
|
663,200 | 13.85 | 14.24 | 13.80 | 18,000 | 10,000 | 0.1 |
| 30/12/2024 |
14.19
|
476,700 | 14.24 | 14.49 | 13.95 | 6,700 | 0 | 0.1 |
| 27/12/2024 |
14.24
|
987,200 | 14.24 | 14.29 | 14.00 | 6,700 | 18,500 | -0.2 |
| 26/12/2024 |
14.14
|
2,443,100 | 13.36 | 14.19 | 13.31 | 10,400 | 64,818 | -0.8 |
| 25/12/2024 |
13.27
|
787,400 | 12.49 | 13.27 | 12.49 | 1,200 | 17,300 | -0.2 |
| 24/12/2024 |
12.44
|
226,100 | 12.63 | 12.63 | 12.44 | 4,100 | 20,000 | -0.2 |
| 23/12/2024 |
12.63
|
167,700 | 12.68 | 12.73 | 12.58 | 9,300 | 1,500 | 0.1 |
| 20/12/2024 |
12.58
|
154,100 | 12.58 | 12.63 | 12.49 | 1,200 | 0 | 0.0 |
| 19/12/2024 |
12.58
|
306,300 | 12.44 | 12.63 | 12.44 | 7,700 | 0 | 0.1 |
| 18/12/2024 |
12.63
|
167,300 | 12.44 | 12.63 | 12.44 | 0 | 4,000 | -0.1 |
| 17/12/2024 |
12.49
|
113,000 | 12.58 | 12.58 | 12.49 | 2,500 | 0 | 0.0 |
| 16/12/2024 |
12.53
|
107,400 | 12.44 | 12.58 | 12.44 | 0 | 0 | 0 |
| 13/12/2024 |
12.44
|
250,400 | 12.49 | 12.53 | 12.39 | 0 | 3,300 | -0.0 |
| 12/12/2024 |
12.49
|
348,700 | 12.58 | 12.68 | 12.49 | 0 | 12,100 | -0.2 |
| 11/12/2024 |
12.58
|
362,100 | 12.39 | 12.68 | 12.34 | 1,000 | 3,300 | -0.0 |
| 10/12/2024 |
12.34
|
139,400 | 12.44 | 12.58 | 12.34 | 3,600 | 10,400 | -0.1 |
| 09/12/2024 |
12.49
|
181,300 | 12.53 | 12.53 | 12.39 | 3,300 | 0 | 0.0 |
| 06/12/2024 |
12.44
|
359,300 | 12.49 | 12.68 | 12.44 | 1,400 | 0 | 0.0 |
| 05/12/2024 |
12.49
|
246,700 | 12.19 | 12.49 | 12.14 | 18,900 | 3,500 | 0.2 |
| 04/12/2024 |
12.19
|
381,900 | 12.34 | 12.58 | 12.19 | 5,100 | 7,500 | -0.0 |
| 03/12/2024 |
12.19
|
139,600 | 12.29 | 12.34 | 12.14 | 1,000 | 7,900 | -0.1 |
| 02/12/2024 |
12.14
|
307,400 | 12.05 | 12.49 | 12.05 | 7,800 | 24,900 | -0.2 |
| 29/11/2024 |
12.00
|
174,500 | 12.00 | 12.05 | 11.90 | 0 | 80,600 | -1.0 |
| 28/11/2024 |
12.00
|
154,200 | 12.10 | 12.19 | 11.95 | 0 | 45,000 | -0.6 |
| 27/11/2024 |
12.10
|
240,100 | 12.19 | 12.29 | 12.05 | 0 | 61,000 | -0.8 |
| 26/11/2024 |
12.14
|
176,100 | 12.29 | 12.34 | 12.10 | 3,700 | 4,800 | -0.0 |
| 25/11/2024 |
12.24
|
132,200 | 12.00 | 12.29 | 12.00 | 7,400 | 0 | 0.1 |
| 22/11/2024 |
12.10
|
497,000 | 12.19 | 12.24 | 12.00 | 2,600 | 2,400 | 0.0 |
| 21/11/2024 |
12.24
|
45,800 | 12.10 | 12.24 | 12.10 | 700 | 1,100 | -0.0 |
| 20/11/2024 |
12.19
|
102,700 | 12.10 | 12.29 | 11.95 | 3,500 | 5,400 | -0.0 |
| 19/11/2024 |
12.05
|
63,500 | 12.14 | 12.19 | 12.05 | 1,200 | 5,000 | -0.0 |
| 18/11/2024 |
12.14
|
168,800 | 12.19 | 12.29 | 12.10 | 0 | 35,500 | -0.4 |
| 15/11/2024 |
12.19
|
328,500 | 12.14 | 12.39 | 12.14 | 0 | 36,800 | -0.5 |
| 14/11/2024 |
12.19
|
184,500 | 12.49 | 12.49 | 12.19 | 0 | 33,400 | -0.4 |
| 13/11/2024 |
12.49
|
150,600 | 12.34 | 12.53 | 12.19 | 0 | 3,400 | -0.0 |
| 12/11/2024 |
12.34
|
157,100 | 12.53 | 12.58 | 12.34 | 0 | 0 | 0 |
| 11/11/2024 |
12.53
|
139,400 | 12.44 | 12.53 | 12.39 | 0 | 10,000 | -0.1 |
| 08/11/2024 |
12.44
|
202,300 | 12.19 | 12.53 | 12.19 | 11,900 | 1,700 | 0.1 |
| 07/11/2024 |
12.39
|
167,600 | 12.34 | 12.58 | 12.29 | 2,000 | 0 | 0.0 |
| 06/11/2024 |
12.34
|
182,700 | 12.10 | 12.58 | 12.10 | 0 | 0 | 0 |
| 05/11/2024 |
12.10
|
297,300 | 12.44 | 12.44 | 12.10 | 0 | 30,000 | -0.4 |
| 04/11/2024 |
12.44
|
144,100 | 12.58 | 12.63 | 12.39 | 0 | 2,200 | -0.0 |
| 01/11/2024 |
12.58
|
156,100 | 12.73 | 12.78 | 12.58 | 0 | 3,000 | -0.0 |
| 31/10/2024 |
12.73
|
186,000 | 12.83 | 12.88 | 12.68 | 0 | 10,000 | -0.1 |
| 30/10/2024 |
12.83
|
111,300 | 12.92 | 12.97 | 12.73 | 1,300 | 0 | 0.0 |
| 29/10/2024 |
12.88
|
66,000 | 13.07 | 13.07 | 12.83 | 0 | 0 | 0 |
| 28/10/2024 |
12.88
|
45,700 | 13.07 | 13.07 | 12.68 | 0 | 0 | 0 |
| 25/10/2024 |
12.97
|
158,700 | 12.78 | 12.97 | 12.78 | 0 | 0 | 0 |
| 24/10/2024 |
12.97
|
292,600 | 12.88 | 13.12 | 12.88 | 0 | 0 | 0 |
| 23/10/2024 |
12.97
|
152,500 | 12.68 | 13.07 | 12.63 | 600 | 0 | 0.0 |
| 22/10/2024 |
12.68
|
191,800 | 12.88 | 12.92 | 12.58 | 0 | 0 | 0 |
| 21/10/2024 |
12.88
|
90,900 | 13.12 | 13.17 | 12.88 | 0 | 2,000 | -0.0 |
| 18/10/2024 |
13.12
|
176,000 | 12.88 | 13.12 | 12.68 | 1,500 | 1,400 | 0.0 |
| 17/10/2024 |
12.83
|
203,700 | 13.07 | 13.07 | 12.68 | 0 | 100 | -0.0 |
| 16/10/2024 |
13.07
|
109,000 | 13.22 | 13.22 | 12.97 | 0 | 200 | -0.0 |
| 15/10/2024 |
13.27
|
708,100 | 12.92 | 13.85 | 12.92 | 0 | 21,600 | -0.3 |
| 14/10/2024 |
13.07
|
375,700 | 12.83 | 13.07 | 12.78 | 0 | 300 | -0.0 |
| 11/10/2024 |
12.78
|
94,300 | 12.88 | 12.92 | 12.73 | 0 | 0 | 0 |
| 10/10/2024 |
12.88
|
227,200 | 12.68 | 12.92 | 12.68 | 0 | 0 | 0 |
| 09/10/2024 |
12.68
|
200,700 | 12.78 | 12.83 | 12.63 | 0 | 0 | 0 |
| 08/10/2024 |
12.68
|
126,800 | 12.83 | 12.83 | 12.58 | 300 | 1,700 | -0.0 |
| 07/10/2024 |
12.68
|
93,000 | 12.68 | 12.83 | 12.63 | 100 | 1,700 | -0.0 |
| 04/10/2024 |
12.63
|
104,000 | 12.78 | 12.88 | 12.63 | 0 | 0 | 0 |
| 03/10/2024 |
12.88
|
337,100 | 12.97 | 13.02 | 12.78 | 2,200 | 0 | 0.0 |
| 02/10/2024 |
12.97
|
282,200 | 13.12 | 13.12 | 12.92 | 0 | 500 | -0.0 |
| 01/10/2024 |
13.12
|
666,500 | 13.27 | 13.46 | 12.97 | 3,000 | 2,000 | 0.0 |
| 30/09/2024 |
13.31
|
502,500 | 12.97 | 13.31 | 12.92 | 0 | 0 | 0 |
| 27/09/2024 |
13.02
|
295,500 | 12.97 | 13.02 | 12.92 | 0 | 3,000 | -0.0 |
| 26/09/2024 |
12.97
|
324,100 | 13.02 | 13.07 | 12.92 | 0 | 2,200 | -0.0 |
| 25/09/2024 |
12.97
|
656,200 | 12.78 | 13.02 | 12.73 | 0 | 4,800 | -0.1 |
| 24/09/2024 |
12.78
|
199,100 | 12.68 | 12.78 | 12.58 | 0 | 2,700 | -0.0 |
| 23/09/2024 |
12.78
|
329,800 | 12.68 | 12.78 | 12.63 | 0 | 1,100 | -0.0 |
| 20/09/2024 |
12.68
|
548,400 | 12.58 | 12.73 | 12.58 | 0 | 0 | 0 |