| 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 | -5.41% | 10,341,400 | 66,500 | 1.2 |
17.45
20.30
17.80
|
|
2 tháng
(2025-11-28) |
0.50 | 2.94% | 13,017,000 | 38,300 | 0.8 |
16.80
20.30
17.80
|
|
3 tháng
(2025-10-29) |
0.15 | 0.86% | 21,236,000 | -818,800 | -14.3 |
16.80
20.30
17.80
|
|
6 tháng
(2025-07-31) |
1.03 | 6.27% | 45,677,900 | -153,600 | -2.3 |
15.20
20.30
17.80
|
|
12 tháng
(2025-02-03) |
1.78 | 11.29% | 80,944,600 | -631,093 | -4.8 |
13.27
20.30
17.80
|
|
24 tháng
(2024-02-07) |
2.64 | 17.74% | 179,997,100 | -2,993,511 | -46.0 |
13.27
20.53
17.80
|
|
36 tháng
(2023-02-13) |
6.05 | 52.81% | 257,849,300 | 6,875,546 | 114.2 |
10.54
20.53
17.80
|
|
60 tháng
(2021-02-22) |
7.09 | 68.16% | 755,673,600 | 21,977,743 | 378.1 |
9.53
21.77
17.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
14.62
|
164,500 | 14.88 | 14.88 | 14.62 | 0 | 500 | -0.0 |
| 12/11/2024 |
14.88
|
188,600 | 15.01 | 15.10 | 14.83 | 60,700 | 0 | 1.0 |
| 11/11/2024 |
15.05
|
312,800 | 14.96 | 15.14 | 14.88 | 100 | 10,400 | -0.2 |
| 08/11/2024 |
14.96
|
277,800 | 14.66 | 15.01 | 14.62 | 25,400 | 100 | 0.4 |
| 07/11/2024 |
14.62
|
88,600 | 14.75 | 14.83 | 14.57 | 600 | 5,500 | -0.1 |
| 06/11/2024 |
14.70
|
82,400 | 14.53 | 14.70 | 14.53 | 0 | 0 | 0 |
| 05/11/2024 |
14.53
|
69,100 | 14.49 | 14.57 | 14.44 | 0 | 21,600 | -0.4 |
| 04/11/2024 |
14.53
|
95,200 | 14.75 | 14.75 | 14.49 | 7,000 | 21,800 | -0.2 |
| 01/11/2024 |
14.75
|
101,400 | 14.79 | 14.79 | 14.53 | 4,100 | 50,600 | -0.8 |
| 31/10/2024 |
14.79
|
219,200 | 14.70 | 14.79 | 14.66 | 88,900 | 1,700 | 1.5 |
| 30/10/2024 |
14.79
|
121,200 | 14.75 | 14.79 | 14.70 | 26,400 | 1,700 | 0.4 |
| 29/10/2024 |
14.75
|
203,700 | 14.57 | 14.75 | 14.49 | 53,700 | 100 | 0.9 |
| 28/10/2024 |
14.44
|
102,500 | 14.40 | 14.49 | 14.36 | 3,400 | 400 | 0.0 |
| 25/10/2024 |
14.36
|
138,400 | 14.49 | 14.49 | 14.27 | 7,500 | 1,300 | 0.1 |
| 24/10/2024 |
14.36
|
100,500 | 14.36 | 14.53 | 14.36 | 4,500 | 1,400 | 0.1 |
| 23/10/2024 |
14.36
|
145,100 | 14.57 | 14.57 | 14.36 | 3,100 | 0 | 0.1 |
| 22/10/2024 |
14.44
|
234,900 | 14.70 | 14.70 | 14.40 | 11,300 | 13,000 | -0.0 |
| 21/10/2024 |
14.53
|
151,500 | 14.62 | 14.75 | 14.53 | 4,000 | 3,800 | 0.0 |
| 18/10/2024 |
14.62
|
93,000 | 14.79 | 14.79 | 14.57 | 4,100 | 900 | 0.1 |
| 17/10/2024 |
14.53
|
162,700 | 14.53 | 14.70 | 14.44 | 8,400 | 23,900 | -0.3 |
| 16/10/2024 |
14.53
|
510,700 | 14.96 | 14.96 | 14.53 | 6,900 | 60,500 | -0.9 |
| 15/10/2024 |
14.96
|
378,100 | 15.40 | 15.40 | 14.92 | 10,200 | 20,200 | -0.2 |
| 14/10/2024 |
15.40
|
499,900 | 15.49 | 15.53 | 15.05 | 191,700 | 42,600 | 2.6 |
| 11/10/2024 |
15.36
|
760,900 | 14.83 | 15.40 | 14.83 | 204,100 | 8,400 | 3.4 |
| 10/10/2024 |
14.88
|
456,200 | 14.75 | 14.88 | 14.75 | 153,400 | 10,500 | 2.4 |
| 09/10/2024 |
14.79
|
323,700 | 14.75 | 14.83 | 14.75 | 152,700 | 9,500 | 2.4 |
| 08/10/2024 |
14.75
|
538,100 | 14.57 | 14.88 | 14.57 | 327,700 | 9,500 | 5.4 |
| 07/10/2024 |
14.70
|
340,600 | 14.79 | 14.79 | 14.53 | 192,700 | 21,800 | 2.9 |
| 04/10/2024 |
14.66
|
376,600 | 14.75 | 14.75 | 14.44 | 243,300 | 82,600 | 2.7 |
| 03/10/2024 |
14.75
|
491,500 | 14.49 | 14.75 | 14.44 | 78,700 | 84,600 | -0.1 |
| 02/10/2024 |
14.62
|
287,300 | 14.88 | 14.88 | 14.62 | 17,600 | 53,400 | -0.6 |
| 01/10/2024 |
14.88
|
684,900 | 14.44 | 14.96 | 14.40 | 43,000 | 37,800 | 0.1 |
| 30/09/2024 |
14.44
|
173,300 | 14.49 | 14.57 | 14.44 | 4,800 | 8,700 | -0.1 |
| 27/09/2024 |
14.44
|
212,900 | 14.53 | 14.57 | 14.44 | 22,300 | 29,400 | -0.1 |
| 26/09/2024 |
14.53
|
222,000 | 14.53 | 14.62 | 14.44 | 300 | 19,700 | -0.3 |
| 25/09/2024 |
14.53
|
236,400 | 14.53 | 14.62 | 14.44 | 26,200 | 5,300 | 0.3 |
| 24/09/2024 |
14.53
|
85,600 | 14.44 | 14.57 | 14.40 | 0 | 3,500 | -0.1 |
| 23/09/2024 |
14.44
|
206,400 | 14.57 | 14.57 | 14.36 | 21,500 | 12,900 | 0.1 |
| 20/09/2024 |
14.49
|
318,900 | 14.31 | 14.49 | 14.23 | 32,000 | 7,400 | 0.4 |
| 19/09/2024 |
14.23
|
252,200 | 14.40 | 14.40 | 14.18 | 5,700 | 36,100 | -0.5 |
| 18/09/2024 |
14.31
|
215,900 | 14.36 | 14.53 | 14.23 | 26,900 | 26,100 | 0.0 |
| 17/09/2024 |
14.36
|
175,900 | 14.27 | 14.36 | 14.14 | 6,900 | 0 | 0.1 |
| 16/09/2024 |
14.31
|
426,900 | 14.49 | 14.53 | 14.01 | 38,100 | 2,200 | 0.6 |
| 13/09/2024 |
14.57
|
195,100 | 14.79 | 14.79 | 14.53 | 2,400 | 12,500 | -0.2 |
| 12/09/2024 |
14.79
|
147,000 | 14.75 | 15.05 | 14.75 | 9,900 | 7,300 | 0.0 |
| 11/09/2024 |
14.79
|
263,800 | 14.53 | 14.92 | 14.53 | 35,900 | 5,300 | 0.5 |
| 10/09/2024 |
14.66
|
673,200 | 15.18 | 15.23 | 14.66 | 1,500 | 53,400 | -0.9 |
| 09/09/2024 |
15.18
|
452,800 | 15.75 | 15.75 | 15.18 | 0 | 0 | 0 |
| 06/09/2024 |
15.79
|
139,800 | 15.75 | 16.01 | 15.62 | 0 | 31,400 | -0.6 |
| 05/09/2024 |
15.84
|
176,000 | 15.92 | 16.10 | 15.84 | 18,700 | 24,400 | -0.1 |
| 04/09/2024 |
15.92
|
163,400 | 16.10 | 16.10 | 15.84 | 10,700 | 2,000 | 0.2 |
| 30/08/2024 |
16.14
|
114,300 | 16.01 | 16.18 | 15.92 | 26,100 | 0 | 0.5 |
| 29/08/2024 |
16.01
|
182,900 | 15.88 | 16.18 | 15.88 | 24,800 | 3,900 | 0.4 |
| 28/08/2024 |
15.88
|
194,200 | 16.05 | 16.23 | 15.84 | 14,500 | 27,400 | -0.2 |
| 27/08/2024 |
16.01
|
344,100 | 16.36 | 16.36 | 15.84 | 12,300 | 6,100 | 0.1 |
| 26/08/2024 |
16.27
|
309,700 | 16.84 | 16.84 | 16.10 | 34,700 | 23,700 | 0.2 |
| 23/08/2024 |
16.62
|
357,100 | 16.53 | 16.97 | 16.49 | 21,900 | 63,500 | -0.8 |
| 22/08/2024 |
16.79
|
475,800 | 16.44 | 16.79 | 16.27 | 102,600 | 17,900 | 1.6 |
| 21/08/2024 |
16.53
|
276,800 | 16.57 | 16.57 | 16.31 | 5,100 | 33,100 | -0.5 |
| 20/08/2024 |
16.57
|
394,300 | 16.27 | 16.62 | 16.18 | 59,400 | 95,300 | -0.7 |
| 19/08/2024 |
16.27
|
559,300 | 16.36 | 16.53 | 16.14 | 43,100 | 70,500 | -0.5 |
| 16/08/2024 |
16.31
|
581,500 | 15.57 | 16.31 | 15.53 | 48,200 | 88,200 | -0.7 |
| 15/08/2024 |
15.53
|
114,400 | 15.53 | 15.62 | 15.44 | 800 | 4,600 | -0.1 |
| 14/08/2024 |
15.53
|
262,400 | 15.97 | 15.97 | 15.40 | 6,300 | 105,900 | -1.8 |
| 13/08/2024 |
15.79
|
255,900 | 16.01 | 16.01 | 15.79 | 4,900 | 59,800 | -1.0 |
| 12/08/2024 |
16.01
|
209,700 | 15.88 | 16.01 | 15.75 | 27,500 | 29,600 | -0.0 |
| 09/08/2024 |
15.92
|
398,300 | 15.53 | 16.05 | 15.44 | 39,900 | 37,397 | 0.0 |
| 08/08/2024 |
15.44
|
144,400 | 15.57 | 15.70 | 15.23 | 3,700 | 34,100 | -0.5 |
| 07/08/2024 |
15.57
|
202,600 | 15.70 | 15.75 | 15.31 | 18,200 | 22,500 | -0.1 |
| 06/08/2024 |
15.70
|
374,400 | 15.14 | 15.75 | 15.01 | 95,800 | 65,200 | 0.6 |
| 05/08/2024 |
15.01
|
609,700 | 15.97 | 15.97 | 15.01 | 25,100 | 49,400 | -0.4 |
| 02/08/2024 |
15.97
|
347,500 | 15.92 | 16.01 | 15.49 | 53,700 | 38,900 | 0.3 |
| 01/08/2024 |
15.92
|
603,400 | 16.84 | 16.97 | 15.92 | 109,900 | 67,000 | 0.8 |
| 31/07/2024 |
16.92
|
384,900 | 17.23 | 17.23 | 16.88 | 2,600 | 74,700 | -1.4 |
| 30/07/2024 |
17.23
|
372,300 | 17.40 | 17.66 | 16.84 | 26,100 | 74,800 | -1.0 |
| 29/07/2024 |
17.49
|
431,700 | 17.14 | 17.66 | 17.05 | 26,100 | 74,800 | -1.0 |
| 26/07/2024 |
17.14
|
342,700 | 17.01 | 17.18 | 16.88 | 4,400 | 19,400 | -0.3 |
| 25/07/2024 |
17.18
|
363,000 | 17.10 | 17.31 | 16.66 | 69,000 | 93,500 | -0.5 |
| 24/07/2024 |
17.36
|
859,900 | 16.01 | 17.36 | 16.01 | 275,400 | 14,800 | 4.9 |
| 23/07/2024 |
16.23
|
546,700 | 17.23 | 17.31 | 16.23 | 109,200 | 48,900 | 1.2 |
| 22/07/2024 |
16.97
|
1,240,200 | 18.05 | 18.23 | 16.97 | 210,600 | 45,200 | 3.2 |
| 19/07/2024 |
18.23
|
521,200 | 18.71 | 18.97 | 18.14 | 36,600 | 43,400 | -0.2 |
| 18/07/2024 |
18.71
|
544,600 | 18.31 | 18.71 | 17.84 | 46,300 | 66,300 | -0.4 |
| 17/07/2024 |
18.23
|
1,494,300 | 19.62 | 19.62 | 18.23 | 74,200 | 300,100 | -4.9 |
| 16/07/2024 |
19.58
|
390,400 | 19.71 | 19.97 | 19.58 | 40,300 | 99,000 | -1.3 |
| 15/07/2024 |
19.71
|
800,500 | 19.40 | 20.27 | 19.40 | 104,700 | 70,300 | 0.8 |
| 12/07/2024 |
19.32
|
480,700 | 19.23 | 19.66 | 19.14 | 27,700 | 65,100 | -0.8 |
| 11/07/2024 |
19.23
|
1,040,900 | 19.79 | 20.05 | 19.05 | 37,300 | 70,400 | -0.8 |
| 10/07/2024 |
19.79
|
1,072,600 | 20.66 | 20.66 | 19.10 | 98,000 | 12,300 | 2.0 |
| 09/07/2024 |
20.53
|
2,050,300 | 19.92 | 20.92 | 19.66 | 272,100 | 127,800 | 3.4 |
| 08/07/2024 |
19.58
|
1,119,500 | 18.88 | 19.58 | 18.71 | 98,300 | 76,500 | 0.5 |
| 05/07/2024 |
18.88
|
547,300 | 19.05 | 19.23 | 18.66 | 14,100 | 27,400 | -0.3 |
| 04/07/2024 |
18.97
|
806,900 | 18.58 | 19.01 | 18.36 | 23,400 | 19,400 | 0.1 |
| 03/07/2024 |
18.53
|
658,300 | 18.53 | 18.53 | 18.18 | 2,700 | 74,500 | -1.5 |
| 02/07/2024 |
18.40
|
889,400 | 18.40 | 18.88 | 18.31 | 4,600 | 118,400 | -2.4 |
| 01/07/2024 |
18.40
|
954,900 | 19.75 | 19.75 | 18.27 | 21,900 | 35,000 | -0.3 |
| 28/06/2024 |
19.40
|
718,400 | 19.97 | 20.10 | 19.32 | 81,000 | 5,300 | 1.7 |
| 27/06/2024 |
19.97
|
2,146,000 | 18.71 | 20.01 | 18.71 | 334,200 | 21,100 | 7.1 |
| 26/06/2024 |
18.71
|
718,000 | 18.31 | 18.79 | 18.01 | 66,500 | 10,500 | 1.2 |
| 25/06/2024 |
18.31
|
456,100 | 18.66 | 18.71 | 18.27 | 7,800 | 0 | 0.2 |