| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.50 | -3.03% | 34,733,700 | -512,500 | -7.7 |
15.20
16.60
16.30
|
|
2 tháng
(2026-01-12) |
0 | 0% | 77,789,500 | -565,000 | -8.7 |
15.20
17.50
16.30
|
|
3 tháng
(2025-12-15) |
0.70 | 4.58% | 99,816,500 | 1,139,500 | 19.0 |
15.20
17.50
16.30
|
|
6 tháng
(2025-09-15) |
-4.10 | -20.40% | 303,970,700 | -1,326,000 | -28.7 |
15.10
20.10
16.30
|
|
12 tháng
(2025-03-18) |
0.16 | 1.04% | 624,563,400 | -829,703 | -24.5 |
11.68
20.50
16.30
|
|
24 tháng
(2024-03-25) |
-2.54 | -13.70% | 1,076,862,981 | -3,967,360 | -79.0 |
11.68
20.50
16.30
|
|
36 tháng
(2023-03-29) |
1.03 | 6.90% | 2,220,354,391 | 4,437,252 | 121.5 |
11.68
27.52
16.30
|
|
60 tháng
(2021-04-08) |
9.24 | 136.71% | 3,930,179,099 | 3,039,416 | 157.2 |
5.60
49.54
16.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
15.26
|
840,192 | 15.06 | 15.26 | 15.06 | 10,200 | 0 | 0.2 |
| 20/12/2024 |
15.16
|
1,781,265 | 15.16 | 15.26 | 15.06 | 4,682 | 72,500 | -1.1 |
| 19/12/2024 |
15.26
|
1,195,683 | 15.16 | 15.26 | 15.06 | 0 | 152,500 | -2.4 |
| 18/12/2024 |
15.26
|
840,402 | 15.06 | 15.26 | 15.06 | 4,256 | 0 | 0.1 |
| 17/12/2024 |
15.26
|
905,335 | 15.16 | 15.26 | 15.06 | 0 | 87,800 | -1.4 |
| 16/12/2024 |
15.26
|
787,554 | 15.26 | 15.26 | 15.06 | 0 | 10,400 | -0.2 |
| 13/12/2024 |
15.26
|
648,031 | 15.26 | 15.26 | 15.16 | 0 | 0 | 0 |
| 12/12/2024 |
15.26
|
592,194 | 15.06 | 15.35 | 14.58 | 0 | 0 | 0 |
| 11/12/2024 |
15.26
|
808,978 | 14.48 | 15.35 | 14.19 | 0 | 5,000 | -0.1 |
| 10/12/2024 |
15.35
|
493,346 | 15.35 | 15.45 | 15.26 | 0 | 4,600 | -0.1 |
| 09/12/2024 |
15.35
|
488,302 | 15.35 | 15.45 | 15.26 | 0 | 1,000 | -0.0 |
| 06/12/2024 |
15.35
|
637,650 | 15.26 | 15.35 | 15.26 | 0 | 0 | 0 |
| 05/12/2024 |
15.26
|
1,215,917 | 15.26 | 15.35 | 15.16 | 41,100 | 700 | 0.6 |
| 04/12/2024 |
15.26
|
901,137 | 15.16 | 15.26 | 15.06 | 1,000 | 27,000 | -0.4 |
| 03/12/2024 |
15.26
|
637,638 | 15.06 | 15.26 | 15.06 | 0 | 52,304 | -0.8 |
| 02/12/2024 |
15.16
|
600,730 | 15.06 | 15.35 | 15.06 | 0 | 100 | -0.0 |
| 29/11/2024 |
15.26
|
575,023 | 14.58 | 15.26 | 14.58 | 1,200 | 0 | 0.0 |
| 28/11/2024 |
15.26
|
700,501 | 15.26 | 15.35 | 15.16 | 23,100 | 0 | 0.4 |
| 27/11/2024 |
15.26
|
716,295 | 14.19 | 15.35 | 14.19 | 21,300 | 0 | 0.3 |
| 26/11/2024 |
15.35
|
832,753 | 15.16 | 15.35 | 15.16 | 0 | 0 | 0 |
| 25/11/2024 |
15.35
|
755,873 | 15.26 | 15.35 | 15.16 | 900 | 1,700 | -0.0 |
| 22/11/2024 |
15.35
|
1,224,737 | 15.16 | 15.35 | 15.16 | 0 | 137,800 | -2.2 |
| 21/11/2024 |
15.35
|
1,247,615 | 15.26 | 15.35 | 15.16 | 200 | 0 | 0.0 |
| 20/11/2024 |
15.35
|
1,558,408 | 14.97 | 15.35 | 14.97 | 0 | 5,600 | -0.1 |
| 19/11/2024 |
15.35
|
1,127,838 | 15.35 | 15.55 | 15.26 | 0 | 106,900 | -1.7 |
| 18/11/2024 |
15.55
|
1,994,795 | 15.55 | 15.55 | 15.35 | 0 | 95,600 | -1.5 |
| 15/11/2024 |
15.64
|
2,829,596 | 15.45 | 15.64 | 15.35 | 0 | 18,451 | -0.3 |
| 14/11/2024 |
15.64
|
1,755,712 | 15.45 | 15.64 | 15.45 | 0 | 0 | 0 |
| 13/11/2024 |
15.64
|
1,872,565 | 15.45 | 15.64 | 15.45 | 0 | 113,600 | -1.8 |
| 12/11/2024 |
15.64
|
1,680,589 | 15.55 | 15.64 | 15.45 | 4,300 | 0 | 0.1 |
| 11/11/2024 |
15.64
|
1,800,326 | 15.45 | 15.64 | 15.45 | 0 | 31,300 | -0.5 |
| 08/11/2024 |
15.64
|
1,524,000 | 15.55 | 15.84 | 15.45 | 21,600 | 125,800 | -1.7 |
| 07/11/2024 |
15.64
|
1,410,191 | 14.10 | 15.64 | 14.10 | 0 | 3,200 | -0.1 |
| 06/11/2024 |
15.64
|
1,759,285 | 15.45 | 15.64 | 15.45 | 0 | 0 | 0 |
| 05/11/2024 |
15.64
|
1,168,371 | 15.55 | 15.64 | 15.45 | 0 | 51,800 | -0.8 |
| 04/11/2024 |
15.64
|
878,888 | 15.55 | 15.64 | 15.45 | 0 | 5,800 | -0.1 |
| 01/11/2024 |
15.74
|
1,133,077 | 15.64 | 15.74 | 15.45 | 200 | 5,935 | -0.1 |
| 31/10/2024 |
15.64
|
766,256 | 15.74 | 15.74 | 15.55 | 0 | 0 | 0 |
| 30/10/2024 |
15.74
|
962,172 | 15.64 | 15.74 | 15.55 | 20,000 | 90,600 | -1.1 |
| 29/10/2024 |
15.64
|
814,364 | 15.55 | 15.74 | 15.55 | 0 | 100 | -0.0 |
| 28/10/2024 |
15.74
|
577,956 | 15.64 | 15.74 | 15.55 | 0 | 34,700 | -0.6 |
| 25/10/2024 |
15.74
|
809,518 | 15.55 | 15.74 | 15.45 | 0 | 2,200 | -0.0 |
| 24/10/2024 |
15.64
|
631,710 | 15.64 | 15.74 | 15.45 | 100 | 0 | 0.0 |
| 23/10/2024 |
15.74
|
606,520 | 15.74 | 15.74 | 15.55 | 1,000 | 28,100 | -0.4 |
| 22/10/2024 |
15.74
|
790,981 | 15.64 | 15.74 | 15.55 | 300 | 8,500 | -0.1 |
| 21/10/2024 |
15.84
|
771,544 | 15.74 | 15.84 | 15.55 | 100 | 0 | 0.0 |
| 18/10/2024 |
15.74
|
585,532 | 15.55 | 15.84 | 15.55 | 0 | 41,478 | -0.7 |
| 17/10/2024 |
15.84
|
649,969 | 15.55 | 15.93 | 15.55 | 4,500 | 53,000 | -0.8 |
| 16/10/2024 |
15.84
|
802,433 | 15.64 | 15.84 | 15.55 | 100 | 27,800 | -0.5 |
| 15/10/2024 |
15.74
|
580,573 | 15.84 | 15.93 | 15.74 | 101,000 | 12,800 | 1.4 |
| 14/10/2024 |
15.84
|
805,545 | 16.03 | 16.13 | 15.84 | 217,000 | 2,100 | 3.5 |
| 11/10/2024 |
16.03
|
2,034,761 | 15.93 | 16.03 | 15.84 | 9,500 | 0 | 0.2 |
| 10/10/2024 |
15.93
|
2,389,292 | 15.84 | 16.03 | 15.74 | 61,300 | 0 | 1.0 |
| 09/10/2024 |
15.93
|
2,110,878 | 15.64 | 15.93 | 15.64 | 0 | 0 | 0 |
| 08/10/2024 |
15.84
|
3,102,296 | 14.19 | 15.93 | 14.19 | 154,900 | 58,000 | 1.6 |
| 07/10/2024 |
15.74
|
1,111,947 | 15.64 | 15.74 | 15.55 | 0 | 1,900 | -0.0 |
| 04/10/2024 |
15.74
|
2,539,641 | 15.64 | 15.74 | 15.55 | 10,200 | 90,795 | -1.3 |
| 03/10/2024 |
15.74
|
3,197,169 | 15.84 | 15.84 | 15.55 | 600 | 12,186 | -0.2 |
| 02/10/2024 |
15.84
|
1,374,147 | 15.74 | 15.93 | 15.74 | 5,700 | 60,300 | -0.9 |
| 01/10/2024 |
15.93
|
2,736,083 | 15.93 | 16.03 | 15.74 | 83,400 | 18,500 | 1.1 |
| 30/09/2024 |
15.93
|
2,622,764 | 15.93 | 15.93 | 15.74 | 15,600 | 600 | 0.2 |
| 27/09/2024 |
15.93
|
4,701,307 | 15.93 | 16.13 | 15.64 | 93,078 | 100 | 1.5 |
| 26/09/2024 |
16.03
|
1,137,876 | 16.22 | 16.22 | 15.93 | 65,767 | 100 | 1.1 |
| 25/09/2024 |
16.03
|
1,515,953 | 14.48 | 16.22 | 14.48 | 3,200 | 6,700 | -0.1 |
| 24/09/2024 |
16.03
|
785,993 | 15.84 | 16.22 | 15.84 | 2,778 | 6,800 | -0.1 |
| 23/09/2024 |
16.03
|
409,825 | 14.97 | 16.22 | 14.97 | 0 | 8,400 | -0.1 |
| 20/09/2024 |
16.22
|
1,546,630 | 16.03 | 16.22 | 15.93 | 861,500 | 8,500 | 14.3 |
| 19/09/2024 |
16.03
|
724,517 | 15.74 | 16.03 | 15.74 | 17,200 | 0 | 0.3 |
| 18/09/2024 |
16.03
|
726,209 | 15.74 | 16.13 | 15.74 | 15,461 | 500 | 0.2 |
| 17/09/2024 |
16.03
|
555,803 | 15.84 | 16.03 | 15.84 | 21,300 | 0 | 0.4 |
| 16/09/2024 |
15.93
|
635,188 | 14.77 | 16.03 | 14.77 | 0 | 2,200 | -0.0 |
| 13/09/2024 |
16.03
|
585,902 | 15.84 | 16.03 | 15.84 | 17,200 | 100 | 0.3 |
| 12/09/2024 |
15.93
|
612,920 | 15.74 | 16.03 | 15.45 | 0 | 200 | -0.0 |
| 11/09/2024 |
15.93
|
1,005,217 | 14.58 | 16.03 | 14.48 | 13,600 | 58,900 | -0.7 |
| 10/09/2024 |
15.84
|
1,370,578 | 16.03 | 16.22 | 15.84 | 10,181 | 66,900 | -0.9 |
| 09/09/2024 |
16.03
|
1,045,361 | 16.13 | 16.32 | 16.03 | 0 | 0 | 0 |
| 06/09/2024 |
16.42
|
1,007,373 | 16.03 | 16.42 | 15.64 | 5,000 | 1,000 | 0.1 |
| 05/09/2024 |
16.32
|
1,067,064 | 16.42 | 16.51 | 16.13 | 13,200 | 23,200 | -0.2 |
| 04/09/2024 |
16.42
|
1,221,456 | 16.32 | 16.42 | 16.13 | 25,000 | 200 | 0.4 |
| 30/08/2024 |
16.42
|
816,554 | 16.51 | 16.61 | 16.42 | 49,740 | 23,800 | 0.4 |
| 29/08/2024 |
16.51
|
962,459 | 16.61 | 16.61 | 16.32 | 34,400 | 10,100 | 0.4 |
| 28/08/2024 |
16.61
|
1,074,659 | 15.26 | 16.61 | 15.26 | 100 | 4,300 | -0.1 |
| 27/08/2024 |
16.61
|
1,172,639 | 15.06 | 16.90 | 15.06 | 17,700 | 200 | 0.3 |
| 26/08/2024 |
16.70
|
1,087,103 | 16.51 | 17.19 | 16.51 | 25,175 | 68,900 | -0.8 |
| 23/08/2024 |
16.99
|
3,467,071 | 16.70 | 17.28 | 16.51 | 57,700 | 110,400 | -0.9 |
| 22/08/2024 |
16.70
|
1,207,175 | 16.99 | 16.99 | 16.61 | 100 | 111,200 | -1.9 |
| 21/08/2024 |
16.80
|
1,566,127 | 15.06 | 16.99 | 15.06 | 13,100 | 15,800 | -0.0 |
| 20/08/2024 |
16.70
|
1,971,702 | 16.99 | 16.99 | 16.61 | 19,500 | 43,500 | -0.4 |
| 19/08/2024 |
16.90
|
1,113,399 | 16.99 | 16.99 | 16.80 | 200 | 100 | 0.0 |
| 16/08/2024 |
16.90
|
3,238,926 | 16.32 | 16.90 | 16.32 | 120,100 | 96,900 | 0.4 |
| 15/08/2024 |
16.32
|
1,027,755 | 16.42 | 16.42 | 16.22 | 13,000 | 28,000 | -0.3 |
| 14/08/2024 |
16.42
|
1,031,677 | 14.97 | 16.42 | 14.97 | 7,900 | 200 | 0.1 |
| 13/08/2024 |
16.42
|
765,336 | 16.42 | 16.51 | 16.22 | 7,600 | 49,600 | -0.7 |
| 12/08/2024 |
16.42
|
1,133,068 | 16.22 | 16.42 | 16.13 | 81,800 | 18,300 | 1.1 |
| 09/08/2024 |
16.32
|
899,980 | 16.03 | 16.32 | 15.93 | 0 | 21,700 | -0.4 |
| 08/08/2024 |
16.03
|
2,547,054 | 15.64 | 16.32 | 15.64 | 38,100 | 0 | 0.6 |
| 07/08/2024 |
15.93
|
1,116,990 | 15.93 | 16.03 | 15.64 | 0 | 3,200 | -0.1 |
| 06/08/2024 |
15.93
|
2,342,777 | 15.84 | 15.93 | 15.26 | 400 | 34,600 | -0.6 |
| 05/08/2024 |
15.84
|
3,336,569 | 16.13 | 16.13 | 14.87 | 200 | 40,000 | -0.7 |
| 02/08/2024 |
16.13
|
2,481,387 | 15.93 | 16.22 | 15.64 | 64,900 | 10,400 | 0.9 |