| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-1.32 | -14.15% | 393,600 | -218,608 | 0 |
8
9.36
8.07
|
|
2 tháng
(2026-05-29) |
-2.73 | -25.42% | 925,600 | -579,926 | 0 |
8
10.73
8.07
|
|
3 tháng
(2026-04-29) |
-3.95 | -33.08% | 1,225,900 | -540,330 | 0 |
8
12
8.07
|
|
6 tháng
(2026-01-29) |
-6.91 | -46.34% | 2,471,600 | -813,205 | -2.7 |
8
15.09
8.07
|
|
12 tháng
(2025-08-04) |
-7.86 | -49.57% | 6,087,600 | -1,033,605 | -6.8 |
8
16.55
8.07
|
|
24 tháng
(2024-08-07) |
-6.83 | -46.05% | 19,779,600 | -395,012 | 3.4 |
8
17.43
8.07
|
|
36 tháng
(2023-08-14) |
-11.28 | -58.50% | 43,919,500 | -1,327,587 | -19.7 |
8
22.01
8.07
|
|
60 tháng
(2021-08-23) |
-12.69 | -61.33% | 62,815,300 | 1,678,094 | 94.9 |
8
31.26
8.07
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/05/2025 |
15.86
|
60,900 | 15.99 | 15.99 | 15.33 | 32,800 | 0 | 0 |
| 15/05/2025 |
15.67
|
42,000 | 15.61 | 15.67 | 15.30 | 31,700 | 1,600 | 0 |
| 14/05/2025 |
15.45
|
33,100 | 15.74 | 15.86 | 15.36 | 0 | 400 | 0 |
| 13/05/2025 |
15.71
|
96,600 | 15.99 | 15.99 | 15.42 | 63,400 | 0 | 0 |
| 12/05/2025 |
15.17
|
95,100 | 15.05 | 15.24 | 14.73 | 65,600 | 0 | 0 |
| 09/05/2025 |
14.70
|
24,100 | 14.45 | 14.98 | 14.45 | 400 | 0 | 0 |
| 08/05/2025 |
14.80
|
20,500 | 15.05 | 15.11 | 14.73 | 0 | 400 | 0 |
| 07/05/2025 |
14.76
|
37,800 | 14.64 | 14.98 | 14.45 | 0 | 0 | 0 |
| 06/05/2025 |
14.64
|
41,400 | 14.23 | 14.73 | 14.11 | 0 | 0 | 0 |
| 05/05/2025 |
14.29
|
66,900 | 14.73 | 14.73 | 14.04 | 3,700 | 0 | 0 |
| 29/04/2025 |
14.29
|
15,000 | 14.67 | 14.67 | 14.23 | 0 | 0 | 0 |
| 28/04/2025 |
14.36
|
26,900 | 14.98 | 14.98 | 14.36 | 0 | 0 | 0 |
| 25/04/2025 |
14.36
|
9,900 | 14.42 | 14.83 | 14.36 | 200 | 0 | 0.0 |
| 24/04/2025 |
14.17
|
26,300 | 13.61 | 14.55 | 13.61 | 0 | 0 | 0 |
| 23/04/2025 |
13.61
|
39,800 | 13.57 | 13.61 | 13.29 | 400 | 800 | -0.0 |
| 22/04/2025 |
13.51
|
23,800 | 13.07 | 13.57 | 12.73 | 500 | 0 | 0.0 |
| 21/04/2025 |
13.29
|
21,700 | 13.29 | 13.82 | 13.29 | 0 | 0 | 0 |
| 18/04/2025 |
13.29
|
39,800 | 13.29 | 13.45 | 13.10 | 800 | 0 | 0.0 |
| 17/04/2025 |
13.29
|
20,100 | 12.95 | 13.29 | 12.95 | 0 | 0 | 0 |
| 16/04/2025 |
13.20
|
29,300 | 12.92 | 13.45 | 12.92 | 65,000 | 2,400 | 1.3 |
| 15/04/2025 |
12.92
|
49,600 | 13.67 | 13.67 | 12.73 | 20,000 | 0 | 0.4 |
| 14/04/2025 |
13.64
|
47,000 | 13.51 | 14.26 | 13.51 | 0 | 0 | 0 |
| 11/04/2025 |
13.51
|
203,400 | 13.51 | 13.51 | 11.76 | 23,000 | 2,800 | 0.4 |
| 10/04/2025 |
12.63
|
50,100 | 12.63 | 12.63 | 12.63 | 4,000 | 0 | 0.1 |
| 09/04/2025 |
11.82
|
28,600 | 11.82 | 11.82 | 11.82 | 100 | 0 | 0.0 |
| 08/04/2025 |
12.70
|
60,500 | 12.70 | 12.70 | 12.70 | 10,000 | 0 | 0.2 |
| 04/04/2025 |
13.64
|
18,500 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 |
| 03/04/2025 |
14.64
|
64,800 | 14.64 | 14.64 | 14.64 | 1 | 0 | 0.0 |
| 02/04/2025 |
15.74
|
48,800 | 15.80 | 15.89 | 15.67 | 0 | 0 | 0 |
| 01/04/2025 |
15.89
|
49,900 | 16.18 | 16.18 | 15.86 | 0 | 0 | 0 |
| 31/03/2025 |
16.08
|
26,900 | 16.18 | 16.18 | 15.92 | 0 | 0 | 0 |
| 28/03/2025 |
16.14
|
18,800 | 16.21 | 16.21 | 16.05 | 0 | 1,500 | -0.0 |
| 27/03/2025 |
16.18
|
14,100 | 16.11 | 16.24 | 16.05 | 0 | 1,200 | -0.0 |
| 26/03/2025 |
16.11
|
18,100 | 16.18 | 16.24 | 16.05 | 0 | 0 | 0 |
| 25/03/2025 |
15.99
|
52,300 | 16.02 | 16.05 | 15.92 | 0 | 0 | 0 |
| 24/03/2025 |
16.02
|
29,900 | 16.11 | 16.18 | 15.80 | 400 | 300 | 0.0 |
| 21/03/2025 |
16.21
|
16,300 | 16.11 | 16.24 | 16.11 | 0 | 0 | 0 |
| 20/03/2025 |
16.11
|
33,600 | 16.27 | 16.30 | 16.11 | 0 | 100 | -0.0 |
| 19/03/2025 |
16.18
|
14,200 | 16.14 | 16.24 | 16.02 | 0 | 600 | -0.0 |
| 18/03/2025 |
16.14
|
52,200 | 16.02 | 16.18 | 15.99 | 3,600 | 400 | 0.1 |
| 17/03/2025 |
16.18
|
101,000 | 16.65 | 16.71 | 15.92 | 0 | 6,500 | -0.2 |
| 14/03/2025 |
16.65
|
51,500 | 16.74 | 16.80 | 16.61 | 0 | 100 | -0.0 |
| 13/03/2025 |
16.74
|
72,300 | 17.12 | 17.12 | 16.65 | 0 | 0 | 0 |
| 12/03/2025 |
17.08
|
170,400 | 16.61 | 17.18 | 16.61 | 5,200 | 0 | 0.1 |
| 11/03/2025 |
16.74
|
68,900 | 16.61 | 16.87 | 16.61 | 0 | 0 | 0 |
| 10/03/2025 |
16.90
|
79,400 | 16.90 | 17.24 | 16.80 | 4,100 | 0 | 0.1 |
| 07/03/2025 |
16.77
|
54,000 | 16.93 | 16.93 | 16.61 | 0 | 0 | 0 |
| 06/03/2025 |
16.80
|
33,600 | 16.80 | 16.93 | 16.74 | 0 | 5,200 | -0.1 |
| 05/03/2025 |
16.80
|
27,400 | 17.02 | 17.05 | 16.74 | 0 | 0 | 0 |
| 04/03/2025 |
17.05
|
49,200 | 17.24 | 17.24 | 16.80 | 0 | 0 | 0 |
| 03/03/2025 |
17.05
|
136,700 | 17.02 | 17.37 | 16.80 | 5,200 | 26,000 | -0.6 |
| 28/02/2025 |
16.99
|
100,400 | 16.80 | 16.99 | 16.55 | 0 | 12,500 | -0.3 |
| 27/02/2025 |
16.80
|
44,600 | 16.80 | 16.83 | 16.65 | 0 | 4,740 | -0.1 |
| 26/02/2025 |
16.68
|
58,500 | 16.74 | 16.83 | 16.65 | 0 | 200 | -0.0 |
| 25/02/2025 |
16.74
|
87,200 | 17.08 | 17.08 | 16.61 | 700 | 0 | 0.0 |
| 24/02/2025 |
17.08
|
115,400 | 16.77 | 17.21 | 16.43 | 500 | 0 | 0.0 |
| 21/02/2025 |
16.80
|
98,300 | 16.74 | 17.55 | 16.74 | 1,300 | 600 | 0.0 |
| 20/02/2025 |
16.71
|
75,300 | 16.90 | 16.90 | 16.68 | 800 | 0 | 0.0 |
| 19/02/2025 |
16.90
|
78,900 | 17.05 | 17.05 | 16.68 | 0 | 0 | 0 |
| 18/02/2025 |
16.93
|
87,400 | 16.83 | 16.99 | 16.71 | 0 | 3,605 | -0.1 |
| 17/02/2025 |
16.80
|
238,200 | 16.52 | 17.24 | 16.52 | 0 | 0 | 0 |
| 14/02/2025 |
16.52
|
122,200 | 16.93 | 16.93 | 16.43 | 0 | 3,200 | -0.1 |
| 13/02/2025 |
16.74
|
284,900 | 16.30 | 16.80 | 15.80 | 44,700 | 2,400 | 1.1 |
| 12/02/2025 |
15.71
|
140,500 | 14.73 | 15.71 | 14.70 | 0 | 0 | 0 |
| 11/02/2025 |
14.70
|
18,900 | 14.83 | 15.08 | 14.70 | 0 | 500 | -0.0 |
| 10/02/2025 |
14.80
|
23,700 | 14.80 | 14.86 | 14.73 | 0 | 0 | 0 |
| 07/02/2025 |
14.83
|
29,100 | 14.80 | 14.86 | 14.67 | 0 | 0 | 0 |
| 06/02/2025 |
14.86
|
27,600 | 15.05 | 15.05 | 14.73 | 0 | 0 | 0 |
| 05/02/2025 |
14.92
|
52,900 | 14.55 | 14.98 | 14.55 | 21,600 | 10,100 | 0.3 |
| 04/02/2025 |
14.55
|
3,400 | 14.36 | 14.58 | 14.36 | 0 | 0 | 0 |
| 03/02/2025 |
14.58
|
25,500 | 14.73 | 14.73 | 13.98 | 0 | 500 | -0.0 |
| 24/01/2025 |
14.45
|
53,100 | 14.33 | 14.51 | 14.33 | 0 | 1,000 | -0.0 |
| 23/01/2025 |
14.39
|
16,500 | 14.39 | 14.48 | 14.14 | 0 | 200 | -0.0 |
| 22/01/2025 |
14.39
|
11,300 | 14.48 | 14.61 | 14.04 | 700 | 1,000 | -0.0 |
| 21/01/2025 |
14.42
|
1,100 | 14.64 | 14.64 | 14.42 | 0 | 75 | -0.0 |
| 20/01/2025 |
14.42
|
21,900 | 14.64 | 14.64 | 14.42 | 8,000 | 6,900 | 0.0 |
| 17/01/2025 |
14.64
|
2,100 | 14.42 | 14.64 | 14.42 | 0 | 500 | -0.0 |
| 16/01/2025 |
14.45
|
26,100 | 14.42 | 14.67 | 14.42 | 0 | 0 | 0 |
| 15/01/2025 |
14.42
|
22,800 | 13.98 | 14.42 | 13.98 | 0 | 600 | -0.0 |
| 14/01/2025 |
14.26
|
47,500 | 14.29 | 14.67 | 14.23 | 0 | 1,500 | -0.0 |
| 13/01/2025 |
14.29
|
25,200 | 14.29 | 14.73 | 13.61 | 0 | 4,400 | -0.1 |
| 10/01/2025 |
14.55
|
45,600 | 14.95 | 14.95 | 14.42 | 0 | 0 | 0 |
| 09/01/2025 |
14.95
|
34,000 | 14.92 | 14.95 | 14.58 | 0 | 200 | -0.0 |
| 08/01/2025 |
14.92
|
26,400 | 15.05 | 15.05 | 14.67 | 0 | 2,370 | -0.1 |
| 07/01/2025 |
15.11
|
45,900 | 15.24 | 15.24 | 14.45 | 0 | 100 | -0.0 |
| 06/01/2025 |
15.24
|
15,700 | 15.24 | 15.49 | 15.24 | 0 | 200 | -0.0 |
| 03/01/2025 |
15.49
|
25,400 | 15.55 | 15.55 | 15.24 | 0 | 0 | 0 |
| 02/01/2025 |
15.55
|
22,800 | 15.61 | 15.67 | 15.42 | 10,000 | 0 | 0.3 |
| 31/12/2024 |
15.39
|
12,700 | 15.39 | 15.58 | 15.39 | 0 | 0 | 0 |
| 30/12/2024 |
15.52
|
8,900 | 15.45 | 15.52 | 15.42 | 700 | 2,200 | -0.0 |
| 27/12/2024 |
15.42
|
24,700 | 15.74 | 15.74 | 15.42 | 67,000 | 0 | 1.7 |
| 26/12/2024 |
15.61
|
29,200 | 15.49 | 15.77 | 15.36 | 0 | 0 | 0 |
| 25/12/2024 |
15.42
|
28,000 | 15.45 | 15.61 | 15.42 | 1,500 | 0 | 0.0 |
| 24/12/2024 |
15.42
|
18,800 | 15.42 | 15.42 | 15.36 | 0 | 95 | -0.0 |
| 23/12/2024 |
15.42
|
32,500 | 15.58 | 15.61 | 15.36 | 0 | 0 | 0 |
| 20/12/2024 |
15.42
|
28,800 | 15.27 | 15.45 | 15.24 | 0 | 0 | 0 |
| 19/12/2024 |
15.27
|
60,200 | 15.27 | 15.58 | 15.08 | 0 | 3,700 | -0.1 |
| 18/12/2024 |
15.52
|
34,700 | 15.64 | 15.64 | 15.39 | 0 | 0 | 0 |
| 17/12/2024 |
15.45
|
14,900 | 15.55 | 15.74 | 15.39 | 200 | 1,100 | -0.0 |
| 16/12/2024 |
15.55
|
11,700 | 15.42 | 15.55 | 15.36 | 0 | 0 | 0 |