| 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) |
1 | 6.23% | 1,478,200 | -4,400 | -0.1 |
15.55
17.05
16.95
|
|
2 tháng
(2025-11-28) |
3.45 | 25.37% | 4,816,800 | -50,100 | -0.8 |
13.60
17.10
16.95
|
|
3 tháng
(2025-10-29) |
3.40 | 24.91% | 5,247,700 | -50,500 | -0.8 |
13.30
17.10
16.95
|
|
6 tháng
(2025-07-31) |
3.69 | 27.58% | 8,219,700 | -4,700 | -0.2 |
12.90
17.10
16.95
|
|
12 tháng
(2025-02-03) |
4.25 | 33.16% | 15,020,200 | 90,783 | 0.9 |
10.37
17.10
16.95
|
|
24 tháng
(2024-02-07) |
7.94 | 87.11% | 50,526,300 | 162,146 | 2.7 |
8.88
18.60
16.95
|
|
36 tháng
(2023-02-13) |
5.41 | 46.53% | 57,960,600 | 53,781 | 1.6 |
8.41
18.60
16.95
|
|
60 tháng
(2021-02-22) |
8.59 | 101.58% | 186,365,200 | 149,026 | 3.8 |
7.56
20.03
16.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
12.80
|
79,700 | 12.71 | 13.32 | 12.71 | 1,100 | 2,010 | -0.0 |
| 12/11/2024 |
13.36
|
100,200 | 13.64 | 13.64 | 13.18 | 0 | 5,000 | -0.1 |
| 11/11/2024 |
13.55
|
336,900 | 14.02 | 14.02 | 13.46 | 3,300 | 2,000 | 0.0 |
| 08/11/2024 |
13.18
|
184,100 | 12.71 | 13.69 | 12.71 | 0 | 0 | 0 |
| 07/11/2024 |
12.90
|
68,200 | 12.62 | 13.13 | 12.57 | 0 | 0 | 0 |
| 06/11/2024 |
12.57
|
26,100 | 12.66 | 12.80 | 12.57 | 0 | 0 | 0 |
| 05/11/2024 |
12.66
|
55,100 | 12.43 | 12.76 | 12.43 | 1,600 | 0 | 0.0 |
| 04/11/2024 |
12.43
|
97,300 | 12.85 | 12.85 | 12.43 | 0 | 1,000 | -0.0 |
| 01/11/2024 |
12.99
|
61,100 | 12.85 | 13.18 | 12.80 | 0 | 0 | 0 |
| 31/10/2024 |
12.85
|
105,600 | 12.85 | 12.99 | 12.76 | 0 | 0 | 0 |
| 30/10/2024 |
12.85
|
204,800 | 12.99 | 12.99 | 12.85 | 0 | 0 | 0 |
| 29/10/2024 |
12.99
|
175,600 | 12.80 | 13.36 | 12.80 | 4,300 | 0 | 0.1 |
| 28/10/2024 |
12.85
|
11,400 | 13.08 | 13.08 | 12.80 | 0 | 0 | 0 |
| 25/10/2024 |
12.99
|
16,300 | 12.85 | 12.99 | 12.85 | 900 | 0 | 0.0 |
| 24/10/2024 |
12.85
|
67,700 | 12.71 | 12.94 | 12.62 | 0 | 0 | 0 |
| 23/10/2024 |
12.76
|
15,200 | 13.04 | 13.08 | 12.66 | 0 | 2,200 | -0.0 |
| 22/10/2024 |
12.71
|
85,900 | 12.48 | 12.71 | 12.34 | 0 | 3,200 | -0.0 |
| 21/10/2024 |
12.43
|
74,400 | 11.82 | 12.48 | 11.82 | 400 | 5,300 | -0.1 |
| 18/10/2024 |
12.29
|
195,700 | 12.29 | 12.43 | 12.29 | 0 | 8,000 | -0.1 |
| 17/10/2024 |
12.29
|
284,700 | 12.34 | 12.38 | 12.06 | 4,100 | 4,800 | -0.0 |
| 16/10/2024 |
12.29
|
147,000 | 12.52 | 12.52 | 12.15 | 0 | 2,700 | -0.0 |
| 15/10/2024 |
12.34
|
230,300 | 12.24 | 12.43 | 11.87 | 2,100 | 7,300 | -0.1 |
| 14/10/2024 |
12.62
|
216,600 | 13.13 | 13.13 | 12.24 | 0 | 5,400 | -0.1 |
| 11/10/2024 |
12.48
|
380,500 | 11.82 | 12.48 | 11.82 | 400 | 2,700 | -0.0 |
| 10/10/2024 |
11.78
|
370,300 | 11.73 | 12.34 | 11.68 | 3,300 | 2,800 | 0.0 |
| 09/10/2024 |
11.73
|
32,800 | 11.40 | 11.78 | 11.40 | 0 | 3,300 | -0.0 |
| 08/10/2024 |
11.40
|
27,700 | 11.36 | 11.50 | 11.31 | 0 | 1,100 | -0.0 |
| 07/10/2024 |
11.36
|
31,300 | 11.31 | 11.36 | 11.31 | 0 | 3,100 | -0.0 |
| 04/10/2024 |
11.26
|
6,500 | 11.45 | 11.45 | 11.26 | 0 | 1,900 | -0.0 |
| 03/10/2024 |
11.21
|
117,400 | 11.21 | 11.31 | 11.21 | 0 | 1,300 | -0.0 |
| 02/10/2024 |
11.21
|
63,100 | 11.21 | 11.26 | 11.17 | 0 | 2,100 | -0.0 |
| 01/10/2024 |
11.21
|
195,600 | 11.21 | 11.40 | 11.21 | 0 | 600 | -0.0 |
| 30/09/2024 |
11.21
|
58,600 | 11.26 | 11.26 | 11.03 | 0 | 2,100 | -0.0 |
| 27/09/2024 |
11.21
|
47,300 | 11.12 | 11.21 | 11.03 | 500 | 1,100 | -0.0 |
| 26/09/2024 |
11.12
|
58,300 | 11.59 | 11.59 | 11.12 | 0 | 900 | -0.0 |
| 25/09/2024 |
11.21
|
71,100 | 11.31 | 11.31 | 10.93 | 0 | 800 | -0.0 |
| 24/09/2024 |
11.31
|
20,700 | 11.26 | 11.31 | 11.17 | 0 | 1,200 | -0.0 |
| 23/09/2024 |
11.31
|
39,500 | 11.21 | 11.31 | 10.93 | 400 | 800 | -0.0 |
| 20/09/2024 |
11.26
|
74,500 | 11.21 | 11.40 | 11.12 | 0 | 4,000 | -0.0 |
| 19/09/2024 |
11.21
|
20,500 | 11.07 | 11.31 | 11.07 | 1,000 | 700 | 0.0 |
| 18/09/2024 |
11.21
|
129,000 | 10.84 | 11.21 | 10.56 | 1,700 | 2,700 | -0.0 |
| 17/09/2024 |
10.84
|
20,800 | 10.47 | 10.84 | 10.47 | 0 | 1,100 | -0.0 |
| 16/09/2024 |
10.84
|
24,000 | 10.93 | 10.93 | 10.75 | 300 | 400 | -0.0 |
| 13/09/2024 |
10.93
|
30,800 | 11.07 | 11.07 | 10.84 | 0 | 1,700 | -0.0 |
| 12/09/2024 |
10.84
|
49,700 | 10.98 | 11.03 | 10.79 | 4,200 | 800 | 0.0 |
| 11/09/2024 |
10.98
|
30,100 | 10.89 | 10.98 | 10.70 | 2,500 | 900 | 0.0 |
| 10/09/2024 |
10.70
|
35,500 | 11.07 | 11.07 | 10.70 | 0 | 1,600 | -0.0 |
| 09/09/2024 |
10.79
|
50,300 | 10.56 | 11.07 | 10.37 | 0 | 0 | 0 |
| 06/09/2024 |
10.47
|
26,600 | 10.75 | 10.75 | 10.47 | 0 | 4,000 | -0.0 |
| 05/09/2024 |
10.75
|
56,100 | 10.79 | 11.17 | 10.70 | 0 | 9,900 | -0.1 |
| 04/09/2024 |
10.79
|
33,300 | 10.79 | 10.93 | 10.75 | 500 | 2,600 | -0.0 |
| 30/08/2024 |
11.12
|
67,000 | 11.31 | 11.40 | 11.12 | 1,100 | 1,000 | 0.0 |
| 29/08/2024 |
11.36
|
32,100 | 11.64 | 11.64 | 11.26 | 2,000 | 2,300 | -0.0 |
| 28/08/2024 |
11.45
|
22,800 | 11.68 | 11.68 | 11.36 | 0 | 1,400 | -0.0 |
| 27/08/2024 |
11.31
|
58,000 | 11.68 | 11.82 | 11.21 | 1,600 | 2,700 | -0.0 |
| 26/08/2024 |
11.64
|
34,700 | 11.87 | 11.87 | 11.64 | 100 | 800 | -0.0 |
| 23/08/2024 |
11.87
|
53,800 | 11.87 | 11.96 | 11.82 | 0 | 3,800 | -0.0 |
| 22/08/2024 |
11.92
|
53,600 | 11.87 | 12.06 | 11.82 | 500 | 5,200 | -0.1 |
| 21/08/2024 |
11.92
|
45,200 | 12.10 | 12.10 | 11.68 | 100 | 8,600 | -0.1 |
| 20/08/2024 |
11.87
|
113,400 | 11.82 | 12.10 | 11.78 | 700 | 18,300 | -0.2 |
| 19/08/2024 |
11.78
|
57,500 | 11.73 | 12.06 | 11.40 | 4,100 | 8,200 | -0.1 |
| 16/08/2024 |
11.78
|
63,200 | 11.31 | 11.87 | 11.21 | 4,100 | 19,100 | -0.2 |
| 15/08/2024 |
11.31
|
161,900 | 11.64 | 11.78 | 10.98 | 700 | 26,800 | -0.3 |
| 14/08/2024 |
11.78
|
62,100 | 11.87 | 11.87 | 11.59 | 3,000 | 11,900 | -0.1 |
| 13/08/2024 |
11.87
|
64,900 | 12.20 | 12.20 | 11.73 | 8,000 | 15,100 | -0.1 |
| 12/08/2024 |
11.96
|
47,500 | 11.92 | 12.10 | 11.73 | 1,900 | 11,200 | -0.1 |
| 09/08/2024 |
11.92
|
34,200 | 11.82 | 12.06 | 11.82 | 3,400 | 17,600 | -0.2 |
| 08/08/2024 |
11.82
|
59,300 | 11.68 | 12.10 | 11.68 | 4,800 | 15,600 | -0.1 |
| 07/08/2024 |
12.15
|
93,400 | 12.34 | 12.34 | 11.73 | 100 | 38,800 | -0.5 |
| 06/08/2024 |
12.34
|
152,100 | 11.07 | 12.52 | 11.07 | 25,200 | 14,900 | 0.1 |
| 05/08/2024 |
11.78
|
180,500 | 12.57 | 12.57 | 11.78 | 32,400 | 2,200 | 0.4 |
| 02/08/2024 |
12.62
|
138,200 | 12.34 | 12.80 | 11.92 | 35,900 | 3,900 | 0.4 |
| 01/08/2024 |
12.43
|
204,100 | 12.62 | 12.71 | 11.96 | 8,200 | 37,500 | -0.4 |
| 31/07/2024 |
12.43
|
126,800 | 12.71 | 13.50 | 12.43 | 4,100 | 42,700 | -0.5 |
| 30/07/2024 |
13.08
|
89,300 | 13.41 | 13.41 | 12.71 | 6,300 | 4,200 | 0.0 |
| 29/07/2024 |
13.41
|
30,700 | 13.27 | 13.60 | 13.08 | 6,300 | 4,200 | 0.0 |
| 26/07/2024 |
13.04
|
72,000 | 13.22 | 13.22 | 12.90 | 7,500 | 9,600 | -0.0 |
| 25/07/2024 |
13.13
|
57,300 | 13.88 | 13.88 | 13.08 | 8,900 | 10,800 | -0.0 |
| 24/07/2024 |
13.64
|
81,800 | 13.93 | 14.16 | 12.99 | 8,100 | 34,800 | -0.4 |
| 23/07/2024 |
13.93
|
306,500 | 13.04 | 13.93 | 12.99 | 53,300 | 7,200 | 0.6 |
| 22/07/2024 |
13.04
|
189,100 | 13.64 | 13.64 | 12.80 | 32,300 | 9,500 | 0.3 |
| 19/07/2024 |
13.64
|
140,000 | 14.77 | 14.77 | 13.46 | 12,300 | 5,800 | 0.1 |
| 18/07/2024 |
14.35
|
153,400 | 14.39 | 14.95 | 13.74 | 54,400 | 1,900 | 0.8 |
| 17/07/2024 |
14.39
|
264,800 | 15.33 | 15.33 | 14.35 | 15,900 | 2,300 | 0.2 |
| 16/07/2024 |
15.42
|
249,100 | 14.58 | 15.98 | 14.49 | 53,600 | 11,000 | 0.7 |
| 15/07/2024 |
15.28
|
250,800 | 16.03 | 16.36 | 15.28 | 20,200 | 20,600 | -0.0 |
| 12/07/2024 |
16.40
|
200,600 | 16.59 | 16.82 | 16.26 | 16,900 | 21,300 | -0.1 |
| 11/07/2024 |
16.40
|
365,100 | 16.64 | 16.92 | 16.36 | 10,500 | 42,000 | -0.6 |
| 10/07/2024 |
16.64
|
333,300 | 17.20 | 17.29 | 16.64 | 3,700 | 8,900 | -0.1 |
| 09/07/2024 |
17.20
|
295,700 | 17.66 | 17.66 | 17.01 | 12,500 | 65,600 | -1.0 |
| 08/07/2024 |
17.38
|
510,700 | 17.15 | 18.22 | 17.10 | 65,000 | 77,800 | -0.2 |
| 05/07/2024 |
17.10
|
284,600 | 17.43 | 17.43 | 16.64 | 7,600 | 15,300 | -0.1 |
| 04/07/2024 |
17.15
|
403,600 | 17.71 | 17.71 | 16.82 | 3,300 | 2,700 | 0.0 |
| 03/07/2024 |
17.38
|
711,500 | 16.82 | 17.57 | 16.68 | 172,300 | 8,000 | 3.0 |
| 02/07/2024 |
16.68
|
111,600 | 16.50 | 17.01 | 16.50 | 10,700 | 0 | 0.2 |
| 01/07/2024 |
16.82
|
348,800 | 16.36 | 17.01 | 16.36 | 59,300 | 0 | 1.1 |
| 28/06/2024 |
16.26
|
335,700 | 16.54 | 17.10 | 16.07 | 8,000 | 2,500 | 0.1 |
| 27/06/2024 |
17.20
|
290,500 | 16.82 | 17.29 | 16.68 | 4,600 | 12,400 | -0.1 |
| 26/06/2024 |
16.68
|
247,100 | 16.12 | 16.68 | 15.98 | 1,100 | 500 | 0.0 |
| 25/06/2024 |
16.12
|
508,100 | 16.68 | 16.82 | 15.75 | 4,000 | 7,800 | -0.1 |