| 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) |
0.40 | 3.85% | 10,262,900 | 344,500 | 3.7 |
10.40
11.40
10.75
|
|
2 tháng
(2025-11-28) |
0 | 0% | 18,597,200 | 386,000 | 4.1 |
10.30
11.40
10.75
|
|
3 tháng
(2025-10-29) |
-0.30 | -2.70% | 29,789,000 | -76,000 | -0.9 |
10.30
11.40
10.75
|
|
6 tháng
(2025-07-31) |
-5.75 | -34.74% | 155,108,400 | -14,490,600 | -215.0 |
9.85
16.85
10.75
|
|
12 tháng
(2025-02-03) |
-4.92 | -31.29% | 328,518,500 | -17,606,899 | -251.8 |
9.85
17.60
10.75
|
|
24 tháng
(2024-02-07) |
-0.67 | -5.84% | 543,634,800 | -14,793,611 | -200.3 |
9.85
17.60
10.75
|
|
36 tháng
(2023-02-13) |
0.65 | 6.44% | 723,866,700 | -11,604,285 | -154.6 |
9.68
17.60
10.75
|
|
60 tháng
(2021-02-22) |
2.65 | 32.47% | 1,094,265,900 | -9,728,104 | -67.1 |
7.91
20.83
10.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
15.21
|
584,200 | 15.07 | 15.30 | 15.07 | 78,841 | 19,400 | 1.0 |
| 12/11/2024 |
15.07
|
1,010,700 | 15.30 | 15.49 | 15.07 | 100 | 96,600 | -1.6 |
| 11/11/2024 |
15.25
|
1,691,500 | 15.95 | 15.95 | 15.25 | 300 | 191,200 | -3.2 |
| 08/11/2024 |
15.86
|
583,200 | 16.00 | 16.05 | 15.81 | 45,000 | 46,300 | -0.0 |
| 07/11/2024 |
15.95
|
2,575,000 | 16.33 | 16.61 | 15.95 | 174,700 | 87,700 | 1.5 |
| 06/11/2024 |
16.14
|
1,260,300 | 16.05 | 16.14 | 15.81 | 0 | 0 | 0 |
| 05/11/2024 |
15.81
|
451,200 | 15.67 | 15.95 | 15.63 | 75,400 | 16,800 | 1.0 |
| 04/11/2024 |
15.67
|
449,400 | 15.91 | 16.00 | 15.53 | 500 | 62,500 | -1.0 |
| 01/11/2024 |
16.05
|
469,700 | 16.05 | 16.05 | 15.63 | 19,800 | 85,800 | -1.1 |
| 31/10/2024 |
16.09
|
1,097,700 | 15.95 | 16.14 | 15.77 | 534,800 | 0 | 9.2 |
| 30/10/2024 |
15.95
|
1,132,900 | 15.91 | 16.19 | 15.77 | 111,900 | 85,800 | 0.4 |
| 29/10/2024 |
15.91
|
1,033,600 | 15.77 | 16.00 | 15.53 | 370,400 | 279,400 | 1.5 |
| 28/10/2024 |
15.63
|
455,900 | 15.77 | 15.81 | 15.49 | 3,500 | 136,100 | -2.2 |
| 25/10/2024 |
15.63
|
1,000,300 | 15.39 | 16.14 | 15.39 | 40,400 | 466,700 | -7.2 |
| 24/10/2024 |
15.39
|
440,600 | 15.77 | 15.81 | 15.39 | 0 | 55,800 | -0.9 |
| 23/10/2024 |
15.67
|
584,700 | 15.91 | 15.91 | 15.63 | 3,200 | 158,300 | -2.6 |
| 22/10/2024 |
15.81
|
2,263,300 | 15.95 | 16.33 | 15.53 | 74,300 | 543,100 | -8.0 |
| 21/10/2024 |
15.63
|
480,300 | 15.30 | 15.63 | 15.25 | 6,700 | 160,200 | -2.5 |
| 18/10/2024 |
15.30
|
808,700 | 15.35 | 15.63 | 15.21 | 74,300 | 251,300 | -2.9 |
| 17/10/2024 |
15.21
|
244,700 | 15.25 | 15.30 | 15.07 | 24,700 | 33,500 | -0.1 |
| 16/10/2024 |
15.25
|
673,800 | 15.02 | 15.35 | 15.02 | 3,700 | 155,400 | -2.5 |
| 15/10/2024 |
15.07
|
419,100 | 15.21 | 15.30 | 15.02 | 0 | 41,100 | -0.7 |
| 14/10/2024 |
15.21
|
321,400 | 15.25 | 15.44 | 15.21 | 0 | 81,900 | -1.3 |
| 11/10/2024 |
15.25
|
357,300 | 15.16 | 15.39 | 15.11 | 0 | 73,200 | -1.2 |
| 10/10/2024 |
15.16
|
354,000 | 15.30 | 15.44 | 15.16 | 0 | 74,300 | -1.2 |
| 09/10/2024 |
15.21
|
468,900 | 15.21 | 15.39 | 15.11 | 40,000 | 121,400 | -1.3 |
| 08/10/2024 |
15.21
|
518,000 | 15.30 | 15.53 | 15.21 | 5,900 | 53,800 | -0.8 |
| 07/10/2024 |
15.30
|
298,000 | 15.49 | 15.49 | 15.25 | 20,000 | 0 | 0.3 |
| 04/10/2024 |
15.39
|
275,700 | 15.72 | 15.72 | 15.39 | 40,800 | 7,900 | 0.5 |
| 03/10/2024 |
15.67
|
1,323,200 | 15.63 | 15.67 | 15.21 | 0 | 7,400 | -0.1 |
| 02/10/2024 |
15.58
|
516,400 | 15.67 | 15.72 | 15.49 | 200 | 0 | 0.0 |
| 01/10/2024 |
15.67
|
555,500 | 15.72 | 15.81 | 15.63 | 4,200 | 12,400 | -0.1 |
| 30/09/2024 |
15.72
|
578,000 | 15.58 | 15.77 | 15.53 | 27,700 | 21,100 | 0.1 |
| 27/09/2024 |
15.58
|
600,000 | 15.77 | 15.81 | 15.53 | 0 | 5,500 | -0.1 |
| 26/09/2024 |
15.77
|
462,800 | 15.95 | 16.19 | 15.72 | 0 | 38,300 | -0.7 |
| 25/09/2024 |
15.86
|
2,050,900 | 15.63 | 16.14 | 15.44 | 5,200 | 124,000 | -2.0 |
| 24/09/2024 |
15.53
|
255,300 | 15.49 | 15.67 | 15.49 | 5,500 | 2,000 | 0.1 |
| 23/09/2024 |
15.53
|
469,800 | 15.63 | 15.67 | 15.49 | 0 | 4,200 | -0.1 |
| 20/09/2024 |
15.67
|
598,600 | 15.77 | 15.86 | 15.67 | 32,300 | 500 | 0.5 |
| 19/09/2024 |
15.77
|
500,000 | 15.86 | 15.86 | 15.67 | 0 | 7,800 | -0.1 |
| 18/09/2024 |
15.86
|
525,400 | 15.86 | 16.00 | 15.77 | 4,400 | 40,700 | -0.6 |
| 17/09/2024 |
15.86
|
471,900 | 15.53 | 15.86 | 15.44 | 700 | 1,600 | -0.0 |
| 16/09/2024 |
15.53
|
828,800 | 16.00 | 16.00 | 15.39 | 9,400 | 59,800 | -0.9 |
| 13/09/2024 |
15.81
|
377,500 | 15.86 | 15.86 | 15.67 | 0 | 10,900 | -0.2 |
| 12/09/2024 |
15.67
|
635,300 | 16.00 | 16.23 | 15.67 | 1,600 | 133,600 | -2.3 |
| 11/09/2024 |
15.86
|
785,000 | 15.86 | 15.95 | 15.63 | 700 | 43,600 | -0.7 |
| 10/09/2024 |
15.86
|
656,100 | 16.00 | 16.14 | 15.67 | 14,300 | 73,400 | -1.0 |
| 09/09/2024 |
15.77
|
766,000 | 15.91 | 16.14 | 15.77 | 0 | 0 | 0 |
| 06/09/2024 |
16.05
|
674,400 | 16.19 | 16.33 | 15.91 | 19,700 | 9,000 | 0.2 |
| 05/09/2024 |
16.19
|
741,400 | 16.61 | 16.61 | 15.95 | 43,900 | 108,300 | -1.1 |
| 04/09/2024 |
16.65
|
2,720,500 | 15.49 | 16.65 | 14.74 | 147,200 | 319,700 | -2.9 |
| 30/08/2024 |
15.58
|
457,300 | 15.67 | 15.77 | 15.58 | 3,000 | 75,200 | -1.2 |
| 29/08/2024 |
15.72
|
882,000 | 15.44 | 15.77 | 15.44 | 2,300 | 140,300 | -2.3 |
| 28/08/2024 |
15.49
|
685,400 | 15.81 | 15.81 | 15.35 | 9,200 | 24,800 | -0.3 |
| 27/08/2024 |
15.58
|
1,066,900 | 16.09 | 16.09 | 15.49 | 126,600 | 56,300 | 1.2 |
| 26/08/2024 |
15.91
|
1,244,600 | 16.47 | 16.47 | 15.86 | 103,600 | 93,800 | 0.2 |
| 23/08/2024 |
16.47
|
894,400 | 16.70 | 16.70 | 16.14 | 406,400 | 203,900 | 3.5 |
| 22/08/2024 |
16.42
|
2,907,300 | 15.95 | 16.65 | 15.77 | 777,400 | 567,600 | 3.5 |
| 21/08/2024 |
16.00
|
1,556,500 | 16.19 | 16.70 | 15.95 | 383,400 | 169,100 | 3.7 |
| 20/08/2024 |
16.19
|
1,399,000 | 16.14 | 16.23 | 15.72 | 108,600 | 32,400 | 1.3 |
| 19/08/2024 |
15.95
|
2,224,500 | 15.11 | 15.95 | 15.02 | 129,400 | 220,400 | -1.6 |
| 16/08/2024 |
14.93
|
1,168,800 | 14.41 | 15.11 | 14.41 | 94,300 | 274,300 | -2.9 |
| 15/08/2024 |
14.41
|
737,400 | 14.74 | 14.74 | 14.37 | 1,900 | 224,800 | -3.5 |
| 14/08/2024 |
14.74
|
810,500 | 15.11 | 15.58 | 14.74 | 28,200 | 168,500 | -2.3 |
| 13/08/2024 |
15.11
|
613,500 | 15.11 | 15.21 | 14.83 | 5,000 | 103,100 | -1.6 |
| 12/08/2024 |
15.11
|
1,210,400 | 14.65 | 15.21 | 14.55 | 170,900 | 155,800 | 0.2 |
| 09/08/2024 |
14.60
|
453,400 | 14.41 | 14.65 | 14.23 | 8,700 | 17,300 | -0.1 |
| 08/08/2024 |
14.37
|
603,000 | 14.69 | 14.69 | 14.18 | 0 | 209,900 | -3.3 |
| 07/08/2024 |
14.74
|
299,800 | 14.46 | 14.74 | 14.27 | 500 | 28,800 | -0.4 |
| 06/08/2024 |
14.46
|
573,100 | 14.46 | 14.60 | 14.13 | 10,500 | 175,100 | -2.5 |
| 05/08/2024 |
14.41
|
1,468,600 | 14.83 | 14.83 | 14.09 | 39,400 | 50,500 | -0.2 |
| 02/08/2024 |
14.93
|
1,312,700 | 13.95 | 15.25 | 13.95 | 573,900 | 30,800 | 8.5 |
| 01/08/2024 |
14.27
|
2,269,900 | 14.46 | 14.65 | 14.13 | 83,400 | 17,700 | 1.0 |
| 31/07/2024 |
14.60
|
1,226,800 | 14.97 | 14.97 | 14.60 | 6,600 | 53,600 | -0.7 |
| 30/07/2024 |
14.88
|
1,590,200 | 14.51 | 14.88 | 14.37 | 2,000 | 58,800 | -0.9 |
| 29/07/2024 |
14.51
|
463,600 | 14.65 | 14.65 | 14.23 | 2,000 | 58,800 | -0.9 |
| 26/07/2024 |
14.37
|
423,300 | 14.41 | 14.55 | 14.23 | 0 | 39,100 | -0.6 |
| 25/07/2024 |
14.41
|
317,600 | 14.23 | 14.41 | 14.04 | 8,800 | 46,900 | -0.6 |
| 24/07/2024 |
14.41
|
1,053,200 | 13.71 | 14.41 | 13.71 | 227,300 | 100,700 | 1.9 |
| 23/07/2024 |
14.04
|
1,131,900 | 14.65 | 14.65 | 13.71 | 111,200 | 96,700 | 0.2 |
| 22/07/2024 |
14.51
|
1,669,500 | 14.83 | 14.88 | 14.18 | 161,100 | 121,200 | 0.6 |
| 19/07/2024 |
14.93
|
776,500 | 15.35 | 15.39 | 14.88 | 11,900 | 39,700 | -0.5 |
| 18/07/2024 |
15.39
|
1,195,700 | 14.74 | 15.39 | 14.74 | 174,500 | 71,900 | 1.6 |
| 17/07/2024 |
14.83
|
2,885,400 | 15.95 | 16.14 | 14.83 | 174,100 | 263,400 | -1.6 |
| 16/07/2024 |
15.91
|
1,131,200 | 16.37 | 16.61 | 15.77 | 86,400 | 110,300 | -0.4 |
| 15/07/2024 |
16.23
|
856,700 | 16.05 | 16.61 | 15.95 | 30,700 | 94,700 | -1.1 |
| 12/07/2024 |
16.05
|
1,800,400 | 16.19 | 16.28 | 15.67 | 282,800 | 43,700 | 4.1 |
| 11/07/2024 |
16.14
|
2,235,200 | 16.79 | 17.07 | 15.95 | 64,400 | 312,600 | -4.5 |
| 10/07/2024 |
16.42
|
2,772,100 | 15.67 | 16.42 | 15.58 | 149,700 | 198,500 | -0.9 |
| 09/07/2024 |
15.35
|
1,692,300 | 15.35 | 15.67 | 15.16 | 17,400 | 130,200 | -1.9 |
| 08/07/2024 |
15.21
|
1,069,000 | 15.58 | 15.63 | 15.16 | 21,300 | 175,800 | -2.6 |
| 05/07/2024 |
15.39
|
2,043,000 | 15.07 | 15.72 | 15.07 | 198,000 | 175,200 | 0.4 |
| 04/07/2024 |
15.11
|
1,289,300 | 14.93 | 15.30 | 14.93 | 241,000 | 61,800 | 2.9 |
| 03/07/2024 |
15.07
|
945,100 | 15.35 | 15.35 | 15.07 | 61,700 | 99,200 | -0.6 |
| 02/07/2024 |
15.39
|
1,388,900 | 15.44 | 15.63 | 14.97 | 0 | 436,300 | -7.1 |
| 01/07/2024 |
15.39
|
1,131,600 | 15.39 | 15.39 | 14.79 | 54,900 | 120,800 | -1.1 |
| 28/06/2024 |
15.07
|
1,319,300 | 15.16 | 15.44 | 14.51 | 205,800 | 18,200 | 3.0 |
| 27/06/2024 |
15.44
|
2,773,900 | 14.88 | 15.72 | 14.83 | 285,600 | 67,600 | 3.6 |
| 26/06/2024 |
14.88
|
1,424,100 | 14.32 | 15.07 | 14.18 | 218,000 | 35,400 | 2.9 |
| 25/06/2024 |
14.27
|
506,200 | 14.04 | 14.41 | 14.04 | 103,400 | 3,000 | 1.5 |