| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.40 | -3.28% | 71,674,200 | -987,972 | 0 |
11.65
12.80
11.70
|
|
2 tháng
(2026-04-13) |
-0.01 | -0.07% | 162,807,300 | -2,876,485 | 0 |
11.65
12.80
11.70
|
|
3 tháng
(2026-03-16) |
0.72 | 6.53% | 221,201,500 | -1,477,765 | -3.5 |
10.65
12.80
11.70
|
|
6 tháng
(2025-12-15) |
-0.05 | -0.39% | 442,324,100 | -5,641,765 | -64.9 |
10.62
13.08
11.70
|
|
12 tháng
(2025-06-17) |
-1.20 | -9.23% | 1,511,235,400 | -30,540,164 | -496.0 |
10.62
16.12
11.70
|
|
24 tháng
(2024-06-24) |
-6.14 | -34.21% | 3,466,540,500 | -105,086,142 | -2,281.8 |
9.62
18.95
11.70
|
|
36 tháng
(2023-06-28) |
-0.51 | -4.12% | 6,497,831,600 | -93,859,636 | -2,081.2 |
9.62
18.95
11.70
|
|
60 tháng
(2021-07-08) |
-10.06 | -46.02% | 12,208,487,600 | -40,902,156 | -1,558.5 |
5.20
29.37
11.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2025 |
13.27
|
2,995,900 | 13.45 | 13.53 | 13.23 | 1,400 | 10,200 | -0.2 |
| 26/03/2025 |
13.45
|
4,905,600 | 13.38 | 13.56 | 13.30 | 53,100 | 440,300 | -6.9 |
| 25/03/2025 |
13.38
|
3,969,000 | 13.30 | 13.45 | 13.23 | 0 | 0 | 0 |
| 24/03/2025 |
13.27
|
3,927,600 | 13.38 | 13.38 | 13.08 | 31,800 | 504,100 | -8.3 |
| 21/03/2025 |
13.23
|
3,203,500 | 13.34 | 13.42 | 13.19 | 0 | 0 | 0 |
| 20/03/2025 |
13.34
|
5,447,800 | 13.23 | 13.42 | 13.15 | 10,400 | 716,300 | -12.5 |
| 19/03/2025 |
13.23
|
10,948,800 | 13.56 | 13.68 | 13.23 | 6,494 | 1,656,141 | -29.6 |
| 18/03/2025 |
13.68
|
11,525,900 | 14.24 | 14.35 | 13.68 | 24,500 | 1,474,700 | -27.2 |
| 17/03/2025 |
14.09
|
5,415,000 | 14.05 | 14.24 | 13.94 | 202,400 | 924,700 | -13.5 |
| 14/03/2025 |
13.98
|
4,785,300 | 14.09 | 14.13 | 13.90 | 1,100 | 1,202,000 | -22.5 |
| 13/03/2025 |
14.09
|
10,326,600 | 14.20 | 14.46 | 13.94 | 309,300 | 1,049,184 | -14.0 |
| 12/03/2025 |
14.13
|
6,125,300 | 14.27 | 14.35 | 14.01 | 10,105 | 445,360 | -8.2 |
| 11/03/2025 |
14.24
|
10,075,800 | 13.71 | 14.24 | 13.71 | 1,044,000 | 1,247,701 | -3.8 |
| 10/03/2025 |
13.98
|
5,036,900 | 14.09 | 14.13 | 13.90 | 212,700 | 186,307 | 0.5 |
| 07/03/2025 |
14.05
|
5,992,700 | 14.16 | 14.20 | 13.98 | 225,700 | 178,200 | 0.9 |
| 06/03/2025 |
14.16
|
7,748,900 | 13.83 | 14.16 | 13.68 | 841,101 | 763,000 | 1.4 |
| 05/03/2025 |
13.68
|
6,322,700 | 13.94 | 14.09 | 13.68 | 139,720 | 501,036 | -6.8 |
| 04/03/2025 |
13.98
|
8,237,900 | 14.01 | 14.16 | 13.86 | 123,300 | 1,115,753 | -18.6 |
| 03/03/2025 |
14.13
|
8,293,600 | 14.27 | 14.27 | 13.94 | 592,200 | 592,900 | -0.0 |
| 28/02/2025 |
14.24
|
8,658,000 | 14.35 | 14.42 | 14.09 | 617,300 | 771,500 | -2.9 |
| 27/02/2025 |
14.31
|
33,688,400 | 13.38 | 14.31 | 13.30 | 920,200 | 683,670 | 4.5 |
| 26/02/2025 |
13.38
|
8,748,800 | 13.45 | 13.56 | 13.38 | 141,600 | 26,900 | 2.1 |
| 25/02/2025 |
13.27
|
4,541,000 | 13.45 | 13.45 | 13.19 | 500 | 690,103 | -12.2 |
| 24/02/2025 |
13.38
|
11,065,900 | 13.60 | 13.64 | 13.30 | 159,400 | 74,500 | 1.5 |
| 21/02/2025 |
13.12
|
3,358,000 | 13.08 | 13.15 | 12.97 | 8,600 | 317,300 | -5.4 |
| 20/02/2025 |
13.12
|
8,637,000 | 12.97 | 13.30 | 12.97 | 975,900 | 340,147 | 11.1 |
| 19/02/2025 |
12.93
|
3,273,000 | 12.89 | 12.93 | 12.78 | 65,000 | 109,300 | -0.8 |
| 18/02/2025 |
12.89
|
5,090,900 | 12.71 | 12.97 | 12.71 | 335,500 | 198,000 | 2.4 |
| 17/02/2025 |
12.71
|
2,338,400 | 12.71 | 12.74 | 12.63 | 59,800 | 33,100 | 0.5 |
| 14/02/2025 |
12.71
|
5,277,900 | 12.48 | 12.82 | 12.48 | 1,150,400 | 159,747 | 16.8 |
| 13/02/2025 |
12.44
|
2,052,800 | 12.63 | 12.63 | 12.44 | 10,000 | 97,000 | -1.5 |
| 12/02/2025 |
12.48
|
2,566,700 | 12.67 | 12.67 | 12.41 | 20,100 | 217,100 | -3.3 |
| 11/02/2025 |
12.52
|
8,571,400 | 12.48 | 12.71 | 12.41 | 203,100 | 798,006 | -9.9 |
| 10/02/2025 |
12.63
|
13,198,800 | 13.12 | 13.15 | 12.63 | 201,100 | 1,330,700 | -19.5 |
| 07/02/2025 |
13.23
|
2,804,100 | 13.30 | 13.38 | 13.23 | 10,700 | 287,860 | -4.9 |
| 06/02/2025 |
13.27
|
3,266,400 | 13.42 | 13.45 | 13.23 | 1,000 | 202,900 | -3.6 |
| 05/02/2025 |
13.38
|
4,158,300 | 13.38 | 13.49 | 13.34 | 163,700 | 304,530 | -2.5 |
| 04/02/2025 |
13.38
|
5,280,500 | 13.27 | 13.45 | 13.19 | 213,800 | 466,994 | -4.5 |
| 03/02/2025 |
13.15
|
4,466,800 | 13.00 | 13.30 | 12.97 | 561,100 | 359,400 | 3.5 |
| 24/01/2025 |
13.04
|
2,506,200 | 13.00 | 13.04 | 12.85 | 271,000 | 37,000 | 4.1 |
| 23/01/2025 |
13.00
|
1,830,900 | 12.74 | 13.00 | 12.74 | 154,900 | 52,300 | 1.8 |
| 22/01/2025 |
12.78
|
2,640,900 | 12.97 | 13.00 | 12.78 | 20,100 | 135,700 | -2.0 |
| 21/01/2025 |
12.97
|
2,023,100 | 13.00 | 13.12 | 12.85 | 30,200 | 144,160 | -2.0 |
| 20/01/2025 |
13.12
|
2,145,800 | 13.08 | 13.19 | 13.04 | 65,500 | 245,300 | -3.1 |
| 17/01/2025 |
13.08
|
2,723,900 | 12.93 | 13.08 | 12.89 | 177,300 | 813,336 | -11.0 |
| 16/01/2025 |
12.93
|
2,819,100 | 13.15 | 13.27 | 12.93 | 30,000 | 1,310,600 | -22.4 |
| 15/01/2025 |
13.12
|
4,948,700 | 12.78 | 13.30 | 12.78 | 700,600 | 166,926 | 9.3 |
| 14/01/2025 |
12.78
|
1,458,600 | 12.93 | 13.04 | 12.78 | 200 | 182,776 | -3.2 |
| 13/01/2025 |
13.00
|
2,599,200 | 12.82 | 13.00 | 12.74 | 209,000 | 219,900 | -0.2 |
| 10/01/2025 |
12.82
|
3,239,300 | 13.34 | 13.34 | 12.82 | 12,600 | 367,900 | -6.3 |
| 09/01/2025 |
13.23
|
1,928,400 | 13.49 | 13.49 | 13.19 | 11,900 | 346,756 | -6.0 |
| 08/01/2025 |
13.49
|
2,061,200 | 13.23 | 13.49 | 13.19 | 10,900 | 278,461 | -4.7 |
| 07/01/2025 |
13.30
|
3,808,500 | 13.30 | 13.38 | 13.08 | 29,600 | 518,360 | -8.7 |
| 06/01/2025 |
13.30
|
4,663,400 | 13.60 | 13.71 | 13.19 | 6,100 | 119,200 | -2.0 |
| 03/01/2025 |
13.60
|
4,211,400 | 13.90 | 13.90 | 13.60 | 1,701 | 1,597,367 | -29.3 |
| 02/01/2025 |
13.94
|
1,628,200 | 13.79 | 13.94 | 13.79 | 175,200 | 36,300 | 2.6 |
| 31/12/2024 |
13.79
|
3,222,100 | 13.98 | 13.98 | 13.79 | 41,200 | 100,400 | -1.1 |
| 30/12/2024 |
13.98
|
2,081,200 | 14.05 | 14.05 | 13.86 | 40,301 | 175,900 | -2.5 |
| 27/12/2024 |
14.05
|
3,931,500 | 14.13 | 14.16 | 13.98 | 765,100 | 52,400 | 13.5 |
| 26/12/2024 |
14.16
|
2,363,400 | 14.16 | 14.16 | 14.01 | 496,800 | 56,518 | 8.3 |
| 25/12/2024 |
14.16
|
5,786,300 | 13.86 | 14.20 | 13.86 | 706,200 | 149,400 | 10.5 |
| 24/12/2024 |
13.94
|
4,350,300 | 13.94 | 13.94 | 13.68 | 64,500 | 295,433 | -4.3 |
| 23/12/2024 |
13.94
|
3,524,800 | 13.98 | 14.13 | 13.86 | 5,000 | 438,898 | -8.1 |
| 20/12/2024 |
14.01
|
2,418,600 | 14.16 | 14.16 | 14.01 | 272,400 | 332,297 | -1.1 |
| 19/12/2024 |
14.16
|
5,310,200 | 13.94 | 14.16 | 13.90 | 884,000 | 10,500 | 16.4 |
| 18/12/2024 |
14.16
|
5,539,700 | 13.75 | 14.16 | 13.75 | 624,300 | 900 | 11.6 |
| 17/12/2024 |
13.75
|
3,859,500 | 13.79 | 13.86 | 13.60 | 26,200 | 54,483 | -0.5 |
| 16/12/2024 |
13.83
|
3,319,400 | 13.68 | 13.86 | 13.68 | 4,000 | 120,910 | -2.1 |
| 13/12/2024 |
13.75
|
4,199,000 | 14.01 | 14.01 | 13.75 | 400 | 201,750 | -3.7 |
| 12/12/2024 |
14.01
|
3,538,900 | 14.05 | 14.16 | 14.01 | 4,000 | 512,861 | -9.6 |
| 11/12/2024 |
14.09
|
3,810,100 | 14.20 | 14.31 | 14.05 | 12,000 | 355,500 | -6.5 |
| 10/12/2024 |
14.20
|
7,310,500 | 14.16 | 14.39 | 14.16 | 120,300 | 267,169 | -2.8 |
| 09/12/2024 |
14.13
|
8,212,700 | 13.98 | 14.27 | 13.90 | 513,000 | 22,300 | 9.3 |
| 06/12/2024 |
13.94
|
3,983,500 | 14.05 | 14.16 | 13.90 | 17,200 | 389,900 | -7.0 |
| 05/12/2024 |
14.05
|
13,894,400 | 13.64 | 14.20 | 13.12 | 377,500 | 2,453,600 | -38.3 |
| 04/12/2024 |
13.64
|
7,666,000 | 13.98 | 13.98 | 13.60 | 60,400 | 1,885,100 | -33.7 |
| 03/12/2024 |
13.94
|
5,077,900 | 14.24 | 14.24 | 13.94 | 26,700 | 77,247 | -1.0 |
| 02/12/2024 |
14.20
|
2,967,700 | 14.24 | 14.31 | 14.13 | 24,400 | 242,600 | -4.1 |
| 29/11/2024 |
14.20
|
4,214,500 | 14.20 | 14.24 | 14.09 | 343,700 | 122,700 | 4.2 |
| 28/11/2024 |
14.20
|
4,203,100 | 14.20 | 14.27 | 14.13 | 287,000 | 142,600 | 2.7 |
| 27/11/2024 |
14.13
|
3,321,100 | 14.24 | 14.24 | 14.01 | 63,100 | 340,600 | -5.2 |
| 26/11/2024 |
14.20
|
4,073,600 | 14.01 | 14.24 | 14.01 | 509,500 | 101,500 | 7.7 |
| 25/11/2024 |
14.01
|
3,556,500 | 14.13 | 14.13 | 13.98 | 10,900 | 51,800 | -0.8 |
| 22/11/2024 |
14.05
|
4,651,400 | 14.01 | 14.24 | 13.98 | 303,000 | 68,400 | 4.4 |
| 21/11/2024 |
14.05
|
3,127,900 | 14.05 | 14.05 | 13.83 | 190,800 | 13,100 | 3.3 |
| 20/11/2024 |
13.94
|
5,426,700 | 13.60 | 14.13 | 13.56 | 71,400 | 1,107,431 | -19.4 |
| 19/11/2024 |
13.71
|
3,865,700 | 13.90 | 14.05 | 13.71 | 25,400 | 1,054,532 | -19.1 |
| 18/11/2024 |
13.86
|
5,872,100 | 13.75 | 13.98 | 13.60 | 383,400 | 1,677,053 | -23.7 |
| 15/11/2024 |
13.75
|
11,664,600 | 14.27 | 14.27 | 13.68 | 631,400 | 268,000 | 6.8 |
| 14/11/2024 |
14.27
|
12,265,500 | 14.91 | 14.95 | 14.20 | 100,500 | 1,168,200 | -20.8 |
| 13/11/2024 |
14.91
|
6,642,100 | 14.98 | 15.06 | 14.80 | 110,800 | 171,100 | -1.2 |
| 12/11/2024 |
15.06
|
3,682,800 | 15.32 | 15.32 | 15.02 | 18,000 | 18,200 | -0.0 |
| 11/11/2024 |
15.17
|
5,833,100 | 15.02 | 15.32 | 14.95 | 98,700 | 75,300 | 0.5 |
| 08/11/2024 |
15.10
|
5,626,100 | 15.17 | 15.32 | 15.06 | 65,600 | 827,100 | -15.4 |
| 07/11/2024 |
15.17
|
3,287,400 | 15.32 | 15.40 | 15.13 | 46,000 | 537,600 | -10.0 |
| 06/11/2024 |
15.21
|
3,652,800 | 15.02 | 15.25 | 15.02 | 0 | 0 | 0 |
| 05/11/2024 |
14.95
|
2,742,500 | 14.98 | 15.10 | 14.91 | 19,400 | 147,800 | -2.6 |
| 04/11/2024 |
14.91
|
4,771,800 | 14.98 | 15.17 | 14.87 | 14,600 | 71,200 | -1.1 |
| 01/11/2024 |
15.10
|
8,910,800 | 15.10 | 15.13 | 14.87 | 10,300 | 534,100 | -10.5 |
| 31/10/2024 |
15.13
|
5,818,700 | 15.17 | 15.25 | 15.10 | 18,500 | 314,200 | -6.0 |