| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
1.25 | 11.21% | 103,335,100 | -215,196 | 0 |
11
12.60
12.55
|
|
2 tháng
(2026-04-20) |
0.65 | 5.53% | 136,508,700 | 284,839 | 0 |
11
12.60
12.55
|
|
3 tháng
(2026-03-20) |
1.50 | 13.76% | 168,435,700 | 2,659,326 | -0.2 |
10.70
12.60
12.55
|
|
6 tháng
(2025-12-22) |
0.05 | 0.40% | 281,979,200 | 971,726 | -17.7 |
10.40
12.60
12.55
|
|
12 tháng
(2025-06-23) |
1.95 | 18.64% | 1,082,718,300 | 6,877,047 | 44.2 |
10.28
14.60
12.55
|
|
24 tháng
(2024-06-28) |
2.08 | 20.16% | 1,822,787,900 | -66,241,000 | -875.4 |
8.38
14.60
12.55
|
|
36 tháng
(2023-07-04) |
3.42 | 38.12% | 2,420,224,200 | -49,320,911 | -629.3 |
8.38
14.60
12.55
|
|
60 tháng
(2021-07-14) |
2.17 | 21.25% | 3,467,980,600 | -59,153,629 | -796.1 |
6
14.88
12.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/04/2025 |
9.92
|
4,730,500 | 9.92 | 10.01 | 9.88 | 1,013,900 | 1,438,300 | -4.8 |
| 01/04/2025 |
9.92
|
5,133,200 | 10.01 | 10.01 | 9.88 | 103,400 | 1,886,700 | -20.3 |
| 31/03/2025 |
9.79
|
1,813,000 | 9.75 | 9.84 | 9.66 | 27,900 | 208,200 | -2.0 |
| 28/03/2025 |
9.75
|
1,144,700 | 9.75 | 9.84 | 9.70 | 16,100 | 114,900 | -1.1 |
| 27/03/2025 |
9.84
|
1,198,200 | 9.88 | 9.92 | 9.75 | 4,600 | 65,200 | -0.7 |
| 26/03/2025 |
9.88
|
2,288,000 | 9.84 | 9.97 | 9.79 | 566,400 | 3,200 | 6.4 |
| 25/03/2025 |
9.84
|
1,936,200 | 9.88 | 9.92 | 9.79 | 0 | 0 | 0 |
| 24/03/2025 |
9.79
|
1,954,900 | 9.70 | 9.79 | 9.66 | 72,000 | 249,600 | -2.0 |
| 21/03/2025 |
9.66
|
3,122,300 | 9.84 | 9.88 | 9.66 | 0 | 0 | 0 |
| 20/03/2025 |
9.79
|
3,015,000 | 9.97 | 10.01 | 9.79 | 65,200 | 393,200 | -3.7 |
| 19/03/2025 |
9.88
|
1,704,800 | 9.97 | 9.97 | 9.79 | 124,100 | 500 | 1.4 |
| 18/03/2025 |
9.92
|
4,118,300 | 10.06 | 10.10 | 9.88 | 659,300 | 1,021,778 | -4.1 |
| 17/03/2025 |
10.06
|
5,103,900 | 9.88 | 10.28 | 9.84 | 229,800 | 1,458,500 | -14.0 |
| 14/03/2025 |
9.79
|
1,984,500 | 9.70 | 9.84 | 9.70 | 106,900 | 17,100 | 1.0 |
| 13/03/2025 |
9.66
|
5,070,900 | 9.84 | 9.92 | 9.66 | 363,500 | 1,158,000 | -8.8 |
| 12/03/2025 |
9.84
|
3,177,900 | 10.01 | 10.01 | 9.79 | 90,900 | 1,001,500 | -10.2 |
| 11/03/2025 |
9.97
|
3,015,600 | 10.01 | 10.01 | 9.88 | 227,700 | 1,021,300 | -9.0 |
| 10/03/2025 |
10.06
|
2,907,200 | 10.14 | 10.14 | 10.01 | 851,500 | 1,000,000 | -1.7 |
| 07/03/2025 |
10.06
|
4,846,200 | 10.01 | 10.19 | 9.92 | 1,041,500 | 620,400 | 4.9 |
| 06/03/2025 |
9.97
|
1,869,700 | 9.92 | 9.97 | 9.84 | 161,300 | 503,300 | -3.9 |
| 05/03/2025 |
9.92
|
2,045,800 | 9.92 | 10.14 | 9.92 | 44,000 | 561,700 | -5.9 |
| 04/03/2025 |
9.97
|
2,466,800 | 9.84 | 10.01 | 9.75 | 225,300 | 643,000 | -4.7 |
| 03/03/2025 |
9.84
|
1,899,700 | 9.88 | 9.92 | 9.79 | 220,200 | 697,000 | -5.4 |
| 28/02/2025 |
9.88
|
1,913,000 | 9.97 | 10.01 | 9.84 | 9,800 | 549,600 | -6.1 |
| 27/02/2025 |
9.97
|
1,461,100 | 10.01 | 10.06 | 9.92 | 500 | 474,200 | -5.4 |
| 26/02/2025 |
9.97
|
2,405,500 | 10.06 | 10.10 | 9.92 | 600 | 681,100 | -7.8 |
| 25/02/2025 |
10.06
|
1,645,100 | 10.10 | 10.19 | 10.06 | 127,700 | 565,900 | -5.0 |
| 24/02/2025 |
10.06
|
2,046,900 | 10.14 | 10.19 | 10.01 | 235,200 | 511,600 | -3.2 |
| 21/02/2025 |
10.14
|
2,340,600 | 10.28 | 10.28 | 10.06 | 85,700 | 502,900 | -4.8 |
| 20/02/2025 |
10.19
|
2,036,200 | 10.41 | 10.45 | 10.19 | 2,602,000 | 663,600 | 22.5 |
| 19/02/2025 |
10.36
|
4,582,300 | 10.19 | 10.45 | 10.19 | 6,379,200 | 1,349,900 | 59.4 |
| 18/02/2025 |
10.19
|
4,740,100 | 10.10 | 10.32 | 10.06 | 318,600 | 1,253,300 | -10.9 |
| 17/02/2025 |
10.06
|
3,386,700 | 10.06 | 10.10 | 9.97 | 468,600 | 1,097,600 | -7.2 |
| 14/02/2025 |
10.01
|
1,993,300 | 9.92 | 10.06 | 9.92 | 3,601,500 | 1,355,000 | 25.6 |
| 13/02/2025 |
9.88
|
1,385,900 | 10.01 | 10.01 | 9.88 | 1,851,200 | 163,700 | 19.1 |
| 12/02/2025 |
10.01
|
2,018,200 | 10.06 | 10.06 | 10.01 | 0 | 1,192,300 | -13.6 |
| 11/02/2025 |
10.01
|
3,882,600 | 9.97 | 10.10 | 9.97 | 375,600 | 528,400 | -1.7 |
| 10/02/2025 |
9.97
|
2,058,700 | 10.06 | 10.10 | 9.92 | 218,900 | 76,260 | 1.6 |
| 07/02/2025 |
10.10
|
4,096,300 | 10.10 | 10.14 | 10.01 | 961,400 | 1,004,900 | -0.5 |
| 06/02/2025 |
10.10
|
6,485,700 | 10.01 | 10.19 | 10.01 | 289,800 | 1,609,990 | -15.2 |
| 05/02/2025 |
10.01
|
10,232,300 | 9.88 | 10.14 | 9.79 | 51,700 | 2,046,914 | -22.5 |
| 04/02/2025 |
9.84
|
5,605,600 | 9.70 | 9.88 | 9.66 | 13,200 | 1,254,300 | -13.8 |
| 03/02/2025 |
9.66
|
1,620,500 | 9.66 | 9.75 | 9.62 | 717,800 | 330,200 | 4.3 |
| 24/01/2025 |
9.84
|
3,569,100 | 9.57 | 9.84 | 9.49 | 60,800 | 19,400 | 0.5 |
| 23/01/2025 |
9.57
|
1,751,200 | 9.53 | 9.62 | 9.44 | 37,700 | 400 | 0.4 |
| 22/01/2025 |
9.49
|
1,679,000 | 9.44 | 9.57 | 9.40 | 2,000 | 0 | 0.0 |
| 21/01/2025 |
9.44
|
1,746,800 | 9.35 | 9.53 | 9.31 | 19,400 | 1,500 | 0.2 |
| 20/01/2025 |
9.31
|
1,032,400 | 9.44 | 9.49 | 9.31 | 5,000 | 0 | 0.1 |
| 17/01/2025 |
9.35
|
1,182,800 | 9.31 | 9.44 | 9.31 | 4,000 | 19,300 | -0.2 |
| 16/01/2025 |
9.31
|
1,282,100 | 9.27 | 9.40 | 9.27 | 0 | 40,900 | -0.4 |
| 15/01/2025 |
9.27
|
871,800 | 9.18 | 9.31 | 9.18 | 0 | 0 | 0 |
| 14/01/2025 |
9.18
|
390,100 | 9.18 | 9.27 | 9.13 | 0 | 300 | -0.0 |
| 13/01/2025 |
9.18
|
2,014,500 | 9.27 | 9.31 | 9.09 | 35,700 | 20,000 | 0.2 |
| 10/01/2025 |
9.27
|
1,472,300 | 9.40 | 9.44 | 9.27 | 3,000 | 40,600 | -0.4 |
| 09/01/2025 |
9.40
|
544,900 | 9.49 | 9.49 | 9.35 | 8,100 | 5,000 | 0.0 |
| 08/01/2025 |
9.44
|
879,200 | 9.35 | 9.53 | 9.31 | 136,000 | 10,800 | 1.3 |
| 07/01/2025 |
9.35
|
1,391,100 | 9.40 | 9.49 | 9.35 | 153,300 | 1,900 | 1.6 |
| 06/01/2025 |
9.40
|
1,443,800 | 9.53 | 9.62 | 9.40 | 27,100 | 25,700 | 0.0 |
| 03/01/2025 |
9.53
|
1,562,300 | 9.66 | 9.66 | 9.49 | 43,100 | 146,000 | -1.1 |
| 02/01/2025 |
9.70
|
1,522,300 | 9.75 | 9.84 | 9.66 | 37,100 | 581,000 | -6.0 |
| 31/12/2024 |
10.01
|
3,298,900 | 9.57 | 10.01 | 9.57 | 6,800 | 138,200 | -1.4 |
| 30/12/2024 |
9.66
|
1,462,900 | 9.62 | 9.66 | 9.49 | 27,500 | 135,300 | -1.2 |
| 27/12/2024 |
9.62
|
2,746,100 | 9.66 | 9.75 | 9.57 | 44,000 | 452,900 | -4.5 |
| 26/12/2024 |
9.57
|
1,517,000 | 9.70 | 9.70 | 9.53 | 32,000 | 142,800 | -1.2 |
| 25/12/2024 |
9.66
|
4,785,000 | 9.53 | 9.79 | 9.49 | 196,900 | 102,500 | 1.0 |
| 24/12/2024 |
9.57
|
949,800 | 9.53 | 9.57 | 9.44 | 2,000 | 74,080 | -0.8 |
| 23/12/2024 |
9.53
|
1,954,100 | 9.40 | 9.53 | 9.40 | 77,100 | 140,700 | -0.7 |
| 20/12/2024 |
9.40
|
1,913,300 | 9.44 | 9.44 | 9.35 | 78,712 | 212,000 | -1.4 |
| 19/12/2024 |
9.44
|
2,498,700 | 9.40 | 9.44 | 9.31 | 4,100 | 239,100 | -2.5 |
| 18/12/2024 |
9.53
|
1,676,000 | 9.49 | 9.57 | 9.44 | 16,000 | 152,700 | -1.5 |
| 17/12/2024 |
9.49
|
1,031,400 | 9.57 | 9.62 | 9.49 | 10,000 | 72,722 | -0.7 |
| 16/12/2024 |
9.57
|
1,649,600 | 9.57 | 9.62 | 9.49 | 30,000 | 165,000 | -1.5 |
| 13/12/2024 |
9.57
|
5,802,200 | 9.88 | 9.88 | 9.49 | 63,000 | 1,583,100 | -16.8 |
| 12/12/2024 |
9.88
|
3,220,700 | 9.88 | 10.01 | 9.79 | 40,000 | 717,000 | -7.6 |
| 11/12/2024 |
9.92
|
4,955,400 | 9.88 | 10.01 | 9.66 | 42,000 | 1,657,600 | -18.1 |
| 10/12/2024 |
9.84
|
5,501,200 | 9.75 | 9.84 | 9.66 | 21,200 | 915,344 | -9.9 |
| 09/12/2024 |
9.75
|
6,175,800 | 9.53 | 9.79 | 9.49 | 10,000 | 934,700 | -10.2 |
| 06/12/2024 |
9.53
|
3,037,400 | 9.49 | 9.57 | 9.40 | 200,300 | 501,200 | -3.2 |
| 05/12/2024 |
9.53
|
3,290,400 | 9.35 | 9.53 | 9.27 | 142,500 | 454,000 | -3.3 |
| 04/12/2024 |
9.35
|
3,862,500 | 9.49 | 9.49 | 9.35 | 30,300 | 16,700 | 0.1 |
| 03/12/2024 |
9.49
|
2,496,700 | 9.40 | 9.53 | 9.31 | 42,000 | 38,310 | 0.0 |
| 02/12/2024 |
9.44
|
1,594,400 | 9.49 | 9.49 | 9.40 | 20,100 | 200,560 | -1.9 |
| 29/11/2024 |
9.44
|
6,418,600 | 9.22 | 9.49 | 9.18 | 36,100 | 204,500 | -1.8 |
| 28/11/2024 |
9.22
|
2,074,200 | 9.22 | 9.31 | 9.18 | 32,800 | 100 | 0.3 |
| 27/11/2024 |
9.22
|
2,229,400 | 9.27 | 9.31 | 9.18 | 34,500 | 87,000 | -0.6 |
| 26/11/2024 |
9.27
|
2,434,600 | 9.18 | 9.31 | 9.18 | 249,900 | 2,000 | 2.6 |
| 25/11/2024 |
9.13
|
1,960,800 | 9.18 | 9.22 | 9.13 | 114,500 | 3,100 | 1.2 |
| 22/11/2024 |
9.13
|
2,438,000 | 9.18 | 9.22 | 9.13 | 53,400 | 1,059 | 0.5 |
| 21/11/2024 |
9.18
|
2,507,100 | 9.18 | 9.27 | 9.09 | 97,200 | 772,000 | -7.0 |
| 20/11/2024 |
9.18
|
1,986,900 | 9.09 | 9.27 | 9.09 | 280,100 | 117,615 | 1.7 |
| 19/11/2024 |
9.09
|
1,408,800 | 9.22 | 9.22 | 9.09 | 6,100 | 1,014 | 0.1 |
| 18/11/2024 |
9.22
|
1,790,300 | 9.05 | 9.31 | 9.05 | 285,900 | 38,820 | 2.6 |
| 15/11/2024 |
9.09
|
3,785,900 | 9.13 | 9.22 | 8.96 | 52,200 | 3,800 | 0.5 |
| 14/11/2024 |
9.22
|
3,213,200 | 9.44 | 9.44 | 9.22 | 32,500 | 1,141,400 | -11.8 |
| 13/11/2024 |
9.44
|
2,700,500 | 9.44 | 9.49 | 9.31 | 85,100 | 29,200 | 0.6 |
| 12/11/2024 |
9.44
|
4,160,000 | 9.31 | 9.53 | 9.27 | 129,500 | 42,000 | 0.9 |
| 11/11/2024 |
9.27
|
4,495,000 | 9.31 | 9.31 | 9.18 | 93,900 | 590,600 | -5.2 |
| 08/11/2024 |
9.31
|
4,753,400 | 9.44 | 9.44 | 9.27 | 73,300 | 2,015,000 | -20.7 |
| 07/11/2024 |
9.40
|
4,814,000 | 9.57 | 9.57 | 9.40 | 86,100 | 2,000,000 | -20.6 |
| 06/11/2024 |
9.49
|
5,327,900 | 9.44 | 9.53 | 9.40 | 0 | 0 | 0 |