| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
-0.05 | -0.30% | 33,410,700 | -1,353,101 | 0 |
16.65
17.15
16.75
|
|
2 tháng
(2026-03-05) |
-0.30 | -1.76% | 77,593,200 | 51,931 | 18.7 |
16.30
17.15
16.75
|
|
3 tháng
(2026-02-03) |
-0.30 | -1.76% | 113,775,500 | -1,373,769 | -5.2 |
16.30
17.15
16.75
|
|
6 tháng
(2025-11-05) |
-0.80 | -4.57% | 272,281,900 | -2,539,869 | -25.6 |
16.30
18
16.75
|
|
12 tháng
(2025-05-09) |
-2 | -10.70% | 625,419,800 | -1,010,268 | -27.0 |
16.30
23.10
16.75
|
|
24 tháng
(2024-05-14) |
-2.47 | -12.90% | 1,173,134,300 | -921,386 | -35.3 |
15.05
23.10
16.75
|
|
36 tháng
(2023-05-22) |
-6.46 | -27.88% | 1,489,304,500 | -3,896,194 | -103.0 |
15.05
26.86
16.75
|
|
60 tháng
(2021-05-31) |
-4.54 | -21.37% | 2,329,359,800 | -293,093 | 30.1 |
15.05
27.43
16.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
19.50
|
2,370,900 | 19.20 | 19.50 | 19.15 | 448,100 | 57,400 | 7.6 |
| 13/02/2025 |
19.05
|
1,660,800 | 18.90 | 19.05 | 18.65 | 424,000 | 100,900 | 6.1 |
| 12/02/2025 |
18.95
|
2,281,200 | 18.95 | 18.95 | 18.70 | 277,100 | 64,800 | 4.0 |
| 11/02/2025 |
18.95
|
2,694,000 | 18.65 | 18.95 | 18.45 | 95,500 | 254,200 | -3.0 |
| 10/02/2025 |
18.70
|
2,478,900 | 18.50 | 18.70 | 18.10 | 218,500 | 80,800 | 2.5 |
| 07/02/2025 |
18.70
|
2,242,800 | 18.20 | 18.75 | 18.20 | 94,900 | 366,700 | -5.1 |
| 06/02/2025 |
18.65
|
2,183,600 | 18.80 | 18.80 | 18.35 | 212,000 | 210,900 | -0.0 |
| 05/02/2025 |
18.65
|
1,994,200 | 18.55 | 18.80 | 18.50 | 71,900 | 38,900 | 0.6 |
| 04/02/2025 |
18.80
|
1,935,400 | 18.70 | 18.80 | 18.10 | 151,500 | 369,900 | -4.0 |
| 03/02/2025 |
17.90
|
1,910,600 | 18.30 | 18.65 | 17.60 | 418,600 | 362,600 | 1.0 |
| 24/01/2025 |
18.75
|
2,277,800 | 18.60 | 18.80 | 18.10 | 164,600 | 492,300 | -6.0 |
| 23/01/2025 |
18.75
|
2,134,900 | 18.75 | 18.95 | 18.60 | 116,100 | 219,400 | -1.9 |
| 22/01/2025 |
18.75
|
1,963,400 | 18.60 | 18.75 | 18.35 | 255,500 | 162,000 | 1.7 |
| 21/01/2025 |
18.45
|
2,690,900 | 18 | 18.45 | 17.95 | 976,000 | 358,500 | 11.2 |
| 20/01/2025 |
18
|
1,936,100 | 17.65 | 18 | 17.65 | 168,200 | 58,000 | 2.0 |
| 17/01/2025 |
17.90
|
2,076,800 | 17.60 | 17.90 | 17.60 | 54,600 | 155,400 | -1.8 |
| 16/01/2025 |
17.80
|
2,524,600 | 17.70 | 17.80 | 17.30 | 170,500 | 428,100 | -4.5 |
| 15/01/2025 |
17.70
|
3,355,300 | 17.25 | 17.70 | 17.10 | 42,400 | 568,600 | -9.2 |
| 14/01/2025 |
17.45
|
1,885,900 | 17.15 | 17.45 | 17.15 | 239,900 | 79,900 | 2.8 |
| 13/01/2025 |
17.50
|
2,534,200 | 17.05 | 17.60 | 17.05 | 156,800 | 320,800 | -2.9 |
| 10/01/2025 |
17.40
|
2,155,900 | 17.05 | 17.40 | 16.95 | 242,800 | 342,200 | -1.7 |
| 09/01/2025 |
17.05
|
1,946,700 | 17.30 | 17.30 | 16.90 | 119,000 | 140,300 | -0.4 |
| 08/01/2025 |
17.10
|
2,124,100 | 16.65 | 17.10 | 16.60 | 414,600 | 114,400 | 5.1 |
| 07/01/2025 |
16.80
|
3,200,600 | 16.75 | 16.80 | 16.55 | 180,300 | 281,800 | -1.7 |
| 06/01/2025 |
16.75
|
1,709,400 | 16.65 | 16.75 | 16.60 | 201,000 | 59,400 | 2.4 |
| 03/01/2025 |
16.80
|
1,760,500 | 16.75 | 16.80 | 16.50 | 60,800 | 234,200 | -2.9 |
| 02/01/2025 |
16.75
|
1,644,600 | 16.90 | 16.90 | 16.45 | 19,100 | 300,100 | -4.6 |
| 31/12/2024 |
16.75
|
1,631,400 | 16.85 | 16.85 | 16.60 | 39,330 | 94,300 | -0.9 |
| 30/12/2024 |
16.70
|
1,727,400 | 16.80 | 16.95 | 16.70 | 162,100 | 96,800 | 1.1 |
| 27/12/2024 |
16.90
|
1,741,800 | 17.05 | 17.20 | 16.90 | 90,400 | 86,600 | 0.1 |
| 26/12/2024 |
16.90
|
1,693,500 | 17.25 | 17.30 | 16.90 | 38,500 | 154,000 | -2.0 |
| 25/12/2024 |
17.25
|
1,924,800 | 16.85 | 17.25 | 16.85 | 403,200 | 23,800 | 6.5 |
| 24/12/2024 |
17.05
|
1,701,000 | 16.90 | 17.05 | 16.75 | 124,500 | 34,000 | 1.5 |
| 23/12/2024 |
16.95
|
1,748,500 | 16.65 | 16.95 | 16.60 | 119,700 | 57,000 | 1.1 |
| 20/12/2024 |
16.70
|
1,581,500 | 16.80 | 16.90 | 16.50 | 20,700 | 243,700 | -3.7 |
| 19/12/2024 |
16.50
|
2,264,900 | 17.05 | 17.10 | 16.50 | 10,800 | 339,200 | -5.6 |
| 18/12/2024 |
17.25
|
1,526,600 | 17.10 | 17.25 | 17.10 | 68,000 | 37,100 | 0.5 |
| 17/12/2024 |
17.30
|
2,372,600 | 17.25 | 17.30 | 16.95 | 117,100 | 394,100 | -4.7 |
| 16/12/2024 |
17.30
|
1,704,900 | 17.35 | 17.35 | 17.10 | 38,500 | 94,300 | -1.0 |
| 13/12/2024 |
17.35
|
1,793,700 | 17.25 | 17.40 | 17.10 | 165,900 | 322,600 | -2.7 |
| 12/12/2024 |
17.40
|
1,754,100 | 17.35 | 17.40 | 17.15 | 180,900 | 152,800 | 0.5 |
| 11/12/2024 |
17.35
|
2,086,500 | 17.35 | 17.40 | 17.10 | 114,500 | 157,700 | -0.7 |
| 10/12/2024 |
17.35
|
2,288,800 | 17.30 | 17.45 | 17.25 | 321,600 | 105,800 | 3.7 |
| 09/12/2024 |
17.30
|
2,470,500 | 17.10 | 17.40 | 17 | 114,900 | 27,100 | 1.5 |
| 06/12/2024 |
17.25
|
1,856,600 | 17 | 17.60 | 17 | 270,600 | 44,600 | 3.9 |
| 05/12/2024 |
17.20
|
2,301,900 | 16.95 | 17.20 | 16.80 | 291,800 | 59,200 | 4.0 |
| 04/12/2024 |
16.95
|
1,748,200 | 16.80 | 16.95 | 16.75 | 93,700 | 143,271 | -0.8 |
| 03/12/2024 |
17
|
1,829,200 | 16.95 | 17 | 16.75 | 65,700 | 136,920 | -1.2 |
| 02/12/2024 |
16.95
|
1,740,600 | 17 | 17.05 | 16.85 | 23,300 | 62,600 | -0.7 |
| 29/11/2024 |
17
|
2,162,800 | 17 | 17 | 16.80 | 103,900 | 114,700 | -0.2 |
| 28/11/2024 |
17
|
1,942,700 | 17 | 17.10 | 16.80 | 209,100 | 25,600 | 3.1 |
| 27/11/2024 |
16.95
|
1,939,200 | 16.75 | 16.95 | 16.75 | 119,700 | 35,200 | 1.4 |
| 26/11/2024 |
16.90
|
1,845,000 | 16.80 | 16.90 | 16.75 | 204,000 | 32,300 | 2.9 |
| 25/11/2024 |
16.85
|
1,972,900 | 16.85 | 16.90 | 16.70 | 228,200 | 157,900 | 1.2 |
| 22/11/2024 |
16.90
|
1,697,400 | 16.85 | 16.90 | 16.70 | 83,500 | 51,200 | 0.5 |
| 21/11/2024 |
16.90
|
2,243,100 | 16.70 | 16.90 | 16.55 | 382,500 | 305,500 | 1.3 |
| 20/11/2024 |
16.90
|
1,905,200 | 16.55 | 16.90 | 16.55 | 151,900 | 207,500 | -0.9 |
| 19/11/2024 |
16.90
|
3,297,900 | 16.55 | 17 | 16.50 | 99,600 | 532,770 | -7.3 |
| 18/11/2024 |
16.85
|
3,545,400 | 16.60 | 16.85 | 16.40 | 166,800 | 205,200 | -0.6 |
| 15/11/2024 |
16.80
|
1,783,500 | 16.70 | 16.80 | 16.55 | 184,500 | 186,300 | -0.0 |
| 14/11/2024 |
16.75
|
1,872,500 | 16.40 | 16.75 | 16.40 | 50,300 | 102,700 | -0.9 |
| 13/11/2024 |
16.70
|
1,860,900 | 16.40 | 16.70 | 16.35 | 158,000 | 165,700 | -0.1 |
| 12/11/2024 |
16.65
|
1,717,000 | 16.70 | 16.70 | 16.45 | 106,600 | 113,700 | -0.1 |
| 11/11/2024 |
16.70
|
1,706,700 | 16.75 | 16.80 | 16.40 | 64,700 | 95,200 | -0.5 |
| 08/11/2024 |
16.75
|
1,735,000 | 16.85 | 16.90 | 16.50 | 125,100 | 63,900 | 1.0 |
| 07/11/2024 |
16.85
|
1,616,800 | 16.90 | 17 | 16.65 | 89,300 | 7,300 | 1.4 |
| 06/11/2024 |
16.90
|
1,858,600 | 16.75 | 16.95 | 16.65 | 0 | 0 | 0 |
| 05/11/2024 |
16.75
|
1,757,500 | 16.60 | 16.75 | 16.35 | 110,500 | 44,500 | 1.1 |
| 04/11/2024 |
16.70
|
2,028,700 | 16.80 | 16.80 | 16.40 | 221,700 | 183,300 | 0.6 |
| 01/11/2024 |
16.95
|
2,696,400 | 16.35 | 16.95 | 16.35 | 637,400 | 139,400 | 8.4 |
| 31/10/2024 |
16.55
|
1,930,400 | 16.45 | 16.55 | 16.25 | 224,200 | 156,700 | 1.1 |
| 30/10/2024 |
16.50
|
3,265,100 | 16.50 | 16.50 | 16.25 | 17,900 | 124,700 | -1.8 |
| 29/10/2024 |
16.60
|
1,841,000 | 16.65 | 16.70 | 16.45 | 97,200 | 110,900 | -0.2 |
| 28/10/2024 |
16.65
|
1,894,000 | 16.40 | 16.65 | 16.40 | 63,500 | 66,000 | -0.0 |
| 25/10/2024 |
16.65
|
1,739,600 | 16.65 | 16.65 | 16.35 | 162,600 | 123,700 | 0.7 |
| 24/10/2024 |
16.65
|
1,717,700 | 16.60 | 16.65 | 16.40 | 93,200 | 72,600 | 0.3 |
| 23/10/2024 |
16.65
|
1,855,300 | 16.70 | 16.70 | 16.45 | 116,300 | 58,900 | 1.0 |
| 22/10/2024 |
16.70
|
1,849,500 | 16.65 | 16.70 | 16.45 | 142,000 | 43,500 | 1.6 |
| 21/10/2024 |
16.70
|
2,019,800 | 16.45 | 16.75 | 16.45 | 59,800 | 57,900 | 0.0 |
| 18/10/2024 |
16.70
|
1,700,300 | 16.75 | 17.15 | 16.70 | 66,100 | 3,000 | 1.1 |
| 17/10/2024 |
16.75
|
2,139,900 | 16.70 | 16.80 | 16.20 | 48,100 | 254,100 | -3.4 |
| 16/10/2024 |
16.70
|
1,669,500 | 17 | 17.30 | 16.70 | 51,000 | 136,300 | -1.5 |
| 15/10/2024 |
17.40
|
1,610,900 | 17.10 | 17.60 | 17.10 | 45,300 | 81,100 | -0.6 |
| 14/10/2024 |
17.40
|
2,022,200 | 17.75 | 17.75 | 17.40 | 3,000 | 155,800 | -2.7 |
| 11/10/2024 |
17.60
|
1,601,800 | 17.65 | 17.70 | 17.50 | 137,900 | 9,400 | 2.3 |
| 10/10/2024 |
17.50
|
2,135,500 | 17.60 | 17.80 | 17.50 | 124,700 | 92,200 | 0.6 |
| 09/10/2024 |
17.50
|
2,214,700 | 17.10 | 18 | 16.95 | 289,800 | 100,600 | 3.3 |
| 08/10/2024 |
17.10
|
2,261,400 | 17.10 | 17.20 | 16.95 | 96,300 | 167,600 | -1.2 |
| 07/10/2024 |
17.10
|
1,635,800 | 17.45 | 17.50 | 17.10 | 33,000 | 107,200 | -1.3 |
| 04/10/2024 |
17.50
|
2,103,800 | 17.80 | 17.80 | 17.45 | 4,000 | 118,600 | -2.0 |
| 03/10/2024 |
17.80
|
2,634,500 | 17.50 | 18 | 17.50 | 237,000 | 67,300 | 3.0 |
| 02/10/2024 |
17.55
|
1,753,500 | 17.30 | 17.60 | 17.20 | 26,400 | 179,000 | -2.7 |
| 01/10/2024 |
17.45
|
2,012,200 | 17.05 | 17.55 | 17 | 123,800 | 97,900 | 0.4 |
| 30/09/2024 |
17.05
|
1,546,400 | 17 | 17.05 | 16.85 | 115,100 | 75,700 | 0.7 |
| 27/09/2024 |
17
|
1,643,800 | 17 | 17.15 | 16.85 | 14,100 | 138,800 | -2.1 |
| 26/09/2024 |
17
|
2,563,400 | 16.65 | 17.05 | 16.65 | 220,700 | 150,800 | 1.2 |
| 25/09/2024 |
16.65
|
1,935,700 | 17 | 17 | 16.55 | 8,800 | 328,800 | -5.4 |
| 24/09/2024 |
16.50
|
1,049,400 | 16 | 16.65 | 15.90 | 123,500 | 92,700 | 0.5 |
| 23/09/2024 |
15.95
|
2,009,000 | 16.70 | 16.70 | 15.95 | 101,000 | 272,900 | -2.8 |
| 20/09/2024 |
16.55
|
2,707,200 | 16.85 | 17.30 | 16.45 | 55,900 | 916,300 | -14.6 |