| 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) |
1.25 | 5.03% | 661,296,300 | 48,927,700 | 1,309.7 |
24.85
28.20
26.50
|
|
2 tháng
(2025-11-28) |
2.85 | 12.26% | 1,172,966,600 | 137,864,100 | 3,539.0 |
23.20
28.20
26.50
|
|
3 tháng
(2025-10-29) |
1.75 | 7.19% | 1,606,798,900 | 69,096,200 | 1,916.5 |
22.85
28.20
26.50
|
|
6 tháng
(2025-07-31) |
5.50 | 26.68% | 4,045,028,100 | -112,199,900 | -2,550.9 |
20.38
28.45
26.50
|
|
12 tháng
(2025-02-03) |
9.51 | 57.35% | 6,906,023,100 | -118,859,237 | -3,943.6 |
15.50
28.45
26.50
|
|
24 tháng
(2024-02-07) |
11.09 | 73.92% | 10,645,173,000 | -123,337,458 | -4,094.9 |
14.05
28.45
26.50
|
|
36 tháng
(2023-02-13) |
16.35 | 167.71% | 13,221,404,500 | -126,139,453 | -4,109.1 |
9.29
28.45
26.50
|
|
60 tháng
(2021-02-22) |
17.17 | 192.38% | 20,053,696,800 | -111,459,779 | -4,029.7 |
7.66
28.45
26.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
15.76
|
10,658,900 | 15.73 | 15.83 | 15.57 | 3,099,752 | 3,128,968 | -0.7 |
| 12/11/2024 |
15.73
|
8,810,800 | 15.86 | 15.89 | 15.73 | 0 | 7,000 | -0.2 |
| 11/11/2024 |
15.86
|
17,138,000 | 16.02 | 16.06 | 15.63 | 300 | 1,200 | -0.0 |
| 08/11/2024 |
16.02
|
7,681,300 | 16.22 | 16.25 | 15.92 | 1,300 | 0 | 0.0 |
| 07/11/2024 |
16.19
|
4,721,700 | 16.32 | 16.32 | 16.19 | 0 | 0 | 0 |
| 06/11/2024 |
16.22
|
6,561,400 | 16.09 | 16.25 | 15.99 | 0 | 0 | 0 |
| 05/11/2024 |
15.96
|
6,496,400 | 16.02 | 16.06 | 15.92 | 15,700 | 1,300 | 0.4 |
| 04/11/2024 |
15.96
|
11,901,500 | 16.12 | 16.15 | 15.92 | 0 | 0 | 0 |
| 01/11/2024 |
16.06
|
9,317,300 | 16.28 | 16.35 | 16.06 | 4,100 | 0 | 0.1 |
| 31/10/2024 |
16.35
|
6,662,200 | 16.32 | 16.45 | 16.19 | 2,000 | 15,700 | -0.3 |
| 30/10/2024 |
16.32
|
6,320,000 | 16.32 | 16.41 | 16.12 | 200 | 0 | 0.0 |
| 29/10/2024 |
16.32
|
5,342,200 | 16.25 | 16.38 | 16.22 | 11,000 | 4,000 | 0.2 |
| 28/10/2024 |
16.19
|
3,872,900 | 16.15 | 16.22 | 16.09 | 0 | 2,000 | -0.0 |
| 25/10/2024 |
16.09
|
10,606,300 | 16.19 | 16.19 | 16.02 | 0 | 200 | -0.0 |
| 24/10/2024 |
16.12
|
16,246,700 | 16.48 | 16.58 | 16.12 | 0 | 11,000 | -0.3 |
| 23/10/2024 |
16.48
|
11,634,500 | 16.48 | 16.54 | 16.41 | 1,000 | 0 | 0.0 |
| 22/10/2024 |
16.48
|
20,327,200 | 16.64 | 16.74 | 16.41 | 8,700 | 0 | 0.2 |
| 21/10/2024 |
16.68
|
9,410,500 | 16.81 | 16.90 | 16.68 | 0 | 0 | 0 |
| 18/10/2024 |
16.81
|
18,478,000 | 16.97 | 17.10 | 16.77 | 1,500 | 1,000 | 0.0 |
| 17/10/2024 |
16.90
|
11,681,000 | 16.68 | 16.90 | 16.54 | 7,500 | 8,700 | -0.0 |
| 16/10/2024 |
16.64
|
10,829,400 | 16.74 | 16.74 | 16.58 | 4,200 | 0 | 0.1 |
| 15/10/2024 |
16.74
|
15,413,400 | 16.94 | 17.03 | 16.74 | 3,000 | 1,500 | 0.0 |
| 14/10/2024 |
16.87
|
15,572,800 | 16.74 | 17.03 | 16.64 | 0 | 7,400 | -0.2 |
| 11/10/2024 |
16.68
|
6,485,000 | 16.64 | 16.71 | 16.54 | 0 | 4,200 | -0.1 |
| 10/10/2024 |
16.64
|
12,327,300 | 16.77 | 16.94 | 16.64 | 100 | 3,000 | -0.1 |
| 09/10/2024 |
16.71
|
14,336,900 | 16.51 | 16.74 | 16.48 | 2,600 | 3,000 | -0.0 |
| 08/10/2024 |
16.45
|
11,968,400 | 16.45 | 16.64 | 16.38 | 4,000 | 0 | 0.1 |
| 07/10/2024 |
16.45
|
10,186,200 | 16.51 | 16.58 | 16.32 | 11,400 | 100 | 0.3 |
| 04/10/2024 |
16.38
|
18,601,300 | 16.64 | 16.64 | 16.38 | 4,500 | 2,600 | 0.0 |
| 03/10/2024 |
16.64
|
20,995,600 | 16.74 | 17.03 | 16.58 | 0 | 4,000 | -0.1 |
| 02/10/2024 |
16.77
|
12,817,100 | 16.68 | 16.87 | 16.64 | 0 | 11,400 | -0.3 |
| 01/10/2024 |
16.74
|
18,768,300 | 16.81 | 17.07 | 16.74 | 2,400 | 4,500 | -0.1 |
| 30/09/2024 |
16.77
|
14,401,600 | 16.61 | 16.84 | 16.61 | 0 | 0 | 0 |
| 27/09/2024 |
16.77
|
18,136,400 | 16.77 | 17.07 | 16.71 | 3,200 | 0 | 0.1 |
| 26/09/2024 |
16.77
|
26,475,400 | 16.81 | 16.94 | 16.64 | 0 | 2,400 | -0.1 |
| 25/09/2024 |
16.81
|
32,046,100 | 16.58 | 16.90 | 16.54 | 300 | 41,900 | -1.1 |
| 24/09/2024 |
16.48
|
17,579,900 | 16.25 | 16.51 | 16.19 | 0 | 3,000 | -0.1 |
| 23/09/2024 |
16.19
|
18,841,400 | 16.19 | 16.58 | 16.19 | 0 | 1,000 | -0.0 |
| 20/09/2024 |
16.15
|
26,323,600 | 16.02 | 16.32 | 16.02 | 100 | 300 | -0.0 |
| 19/09/2024 |
15.92
|
6,720,200 | 15.96 | 16.02 | 15.89 | 0 | 60,000 | -1.5 |
| 18/09/2024 |
15.92
|
13,554,500 | 15.86 | 16.06 | 15.76 | 0 | 0 | 0 |
| 17/09/2024 |
15.83
|
8,279,900 | 15.66 | 15.83 | 15.53 | 12,200 | 0 | 0.3 |
| 16/09/2024 |
15.60
|
8,418,300 | 15.60 | 15.83 | 15.57 | 0 | 0 | 0 |
| 13/09/2024 |
15.60
|
4,397,400 | 15.70 | 15.70 | 15.57 | 0 | 0 | 0 |
| 12/09/2024 |
15.66
|
5,629,000 | 15.66 | 15.76 | 15.63 | 0 | 12,200 | -0.3 |
| 11/09/2024 |
15.60
|
9,689,000 | 15.50 | 15.70 | 15.34 | 0 | 246,800 | -5.8 |
| 10/09/2024 |
15.50
|
12,381,300 | 15.70 | 15.79 | 15.44 | 0 | 182,900 | -4.4 |
| 09/09/2024 |
15.63
|
7,767,200 | 15.60 | 15.63 | 15.50 | 0 | 0 | 0 |
| 06/09/2024 |
15.66
|
14,681,100 | 15.60 | 15.70 | 15.50 | 0 | 500 | -0.0 |
| 05/09/2024 |
15.63
|
16,458,100 | 15.92 | 16.12 | 15.60 | 0 | 266,500 | -6.5 |
| 04/09/2024 |
15.92
|
15,149,200 | 15.96 | 16.06 | 15.89 | 0 | 47,600 | -1.2 |
| 30/08/2024 |
16.22
|
8,869,300 | 16.22 | 16.32 | 16.19 | 0 | 36,800 | -0.9 |
| 29/08/2024 |
16.22
|
22,617,900 | 16.09 | 16.45 | 16.09 | 500 | 22,100 | -0.5 |
| 28/08/2024 |
16.09
|
12,094,000 | 15.96 | 16.12 | 15.89 | 9,700 | 30,100 | -0.5 |
| 27/08/2024 |
15.92
|
10,098,000 | 15.89 | 15.99 | 15.86 | 10,000 | 20,000 | -0.2 |
| 26/08/2024 |
15.96
|
10,218,000 | 16.12 | 16.19 | 15.86 | 3,000 | 500 | 0.1 |
| 23/08/2024 |
16.02
|
9,573,700 | 15.92 | 16.09 | 15.86 | 0 | 9,700 | -0.2 |
| 22/08/2024 |
15.92
|
13,070,300 | 16.22 | 16.25 | 15.92 | 0 | 10,000 | -0.2 |
| 21/08/2024 |
16.15
|
21,525,300 | 15.83 | 16.19 | 15.70 | 19,000 | 3,000 | 0.4 |
| 20/08/2024 |
15.83
|
16,378,100 | 15.73 | 15.99 | 15.70 | 4,600 | 2,400 | 0.1 |
| 19/08/2024 |
15.70
|
8,940,400 | 15.73 | 15.83 | 15.63 | 0 | 24,600 | -0.6 |
| 16/08/2024 |
15.70
|
21,005,900 | 15.27 | 15.73 | 15.24 | 0 | 19,000 | -0.5 |
| 15/08/2024 |
15.17
|
7,883,800 | 15.27 | 15.37 | 15.17 | 15,100 | 4,600 | 0.2 |
| 14/08/2024 |
15.27
|
6,574,600 | 15.50 | 15.50 | 15.27 | 0 | 0 | 0 |
| 13/08/2024 |
15.40
|
6,721,200 | 15.44 | 15.50 | 15.27 | 0 | 23,600 | -0.6 |
| 12/08/2024 |
15.47
|
10,231,700 | 15.34 | 15.47 | 15.24 | 0 | 15,100 | -0.4 |
| 09/08/2024 |
15.30
|
8,470,400 | 15.14 | 15.34 | 15.14 | 95,234 | 50,600 | 0.0 |
| 08/08/2024 |
15.04
|
10,204,400 | 15.21 | 15.34 | 15.01 | 0 | 400 | -0.0 |
| 07/08/2024 |
15.24
|
10,207,600 | 15.27 | 15.34 | 15.14 | 14,200 | 0 | 0.3 |
| 06/08/2024 |
15.27
|
16,963,800 | 15.14 | 15.34 | 15.01 | 3,700 | 44,600 | -1.0 |
| 05/08/2024 |
14.98
|
31,221,800 | 15.04 | 15.37 | 14.88 | 71,800 | 101,000 | -0.7 |
| 02/08/2024 |
15.53
|
23,767,000 | 15.01 | 15.53 | 15.01 | 0 | 14,200 | -0.3 |
| 01/08/2024 |
15.27
|
32,341,200 | 15.92 | 16.02 | 15.17 | 0 | 3,700 | -0.1 |
| 31/07/2024 |
15.92
|
20,396,300 | 15.99 | 16.25 | 15.79 | 2,500 | 71,800 | -1.7 |
| 30/07/2024 |
15.99
|
19,571,700 | 15.73 | 15.99 | 15.57 | 20,900 | 0 | 0.5 |
| 29/07/2024 |
15.73
|
9,503,000 | 15.96 | 15.96 | 15.73 | 20,900 | 0 | 0.5 |
| 26/07/2024 |
15.86
|
12,160,400 | 15.60 | 15.89 | 15.57 | 2,000 | 2,500 | -0.0 |
| 25/07/2024 |
15.63
|
20,386,600 | 15.57 | 15.73 | 15.34 | 4,100 | 100 | 0.1 |
| 24/07/2024 |
15.63
|
25,838,700 | 15.53 | 15.83 | 15.44 | 0 | 20,900 | -0.5 |
| 23/07/2024 |
15.60
|
47,896,200 | 16.54 | 16.54 | 15.53 | 2,234,060 | 1,926,500 | -0.0 |
| 22/07/2024 |
16.45
|
33,806,600 | 16.51 | 16.81 | 16.09 | 0 | 4,100 | -0.1 |
| 19/07/2024 |
16.58
|
45,583,300 | 16.25 | 16.74 | 16.19 | 0 | 168,500 | -4.3 |
| 18/07/2024 |
16.25
|
30,072,900 | 16.06 | 16.32 | 15.73 | 4,500 | 309,500 | -7.6 |
| 17/07/2024 |
15.99
|
72,360,100 | 15.53 | 16.41 | 15.37 | 300 | 31,100 | -0.8 |
| 16/07/2024 |
15.37
|
24,769,400 | 15.08 | 15.63 | 15.04 | 0 | 212,400 | -5.0 |
| 15/07/2024 |
15.04
|
4,409,400 | 15.04 | 15.14 | 14.98 | 0 | 4,500 | -0.1 |
| 12/07/2024 |
15.01
|
7,369,600 | 14.98 | 15.14 | 14.95 | 0 | 300 | -0.0 |
| 11/07/2024 |
15.08
|
7,698,300 | 15.30 | 15.34 | 15.08 | 0 | 246,400 | -5.8 |
| 10/07/2024 |
15.21
|
19,192,200 | 15.11 | 15.40 | 15.11 | 900 | 27,900 | -0.6 |
| 09/07/2024 |
15.11
|
13,428,600 | 14.88 | 15.11 | 14.78 | 200 | 32,100 | -0.7 |
| 08/07/2024 |
14.82
|
7,042,600 | 14.88 | 14.98 | 14.75 | 900 | 0 | 0.0 |
| 05/07/2024 |
14.88
|
6,230,800 | 14.88 | 14.91 | 14.75 | 800 | 500 | 0.0 |
| 04/07/2024 |
14.88
|
5,713,700 | 14.95 | 15.01 | 14.75 | 0 | 200 | -0.0 |
| 03/07/2024 |
14.95
|
7,022,000 | 14.88 | 14.98 | 14.75 | 0 | 900 | -0.0 |
| 02/07/2024 |
14.82
|
9,933,300 | 14.68 | 14.91 | 14.65 | 0 | 800 | -0.0 |
| 01/07/2024 |
14.65
|
4,131,300 | 14.52 | 14.65 | 14.46 | 0 | 11,100 | -0.2 |
| 28/06/2024 |
14.49
|
9,571,200 | 14.72 | 14.72 | 14.49 | 16,100 | 315,300 | -6.7 |
| 27/06/2024 |
14.68
|
6,168,000 | 14.65 | 14.75 | 14.62 | 0 | 4,400 | -0.1 |
| 26/06/2024 |
14.68
|
11,084,000 | 14.75 | 14.78 | 14.59 | 0 | 8,200 | -0.2 |
| 25/06/2024 |
14.75
|
8,882,600 | 14.82 | 14.91 | 14.68 | 0 | 16,100 | -0.4 |