| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.10 | -0.67% | 403,100 | 3,900 | 0 |
14.30
15.20
15
|
|
2 tháng
(2026-04-20) |
-1 | -6.29% | 862,400 | 6,800 | 0 |
14.30
15.90
15
|
|
3 tháng
(2026-03-19) |
-0.60 | -3.87% | 1,448,100 | 7,100 | 0.2 |
14.30
16.50
15
|
|
6 tháng
(2025-12-19) |
-2.40 | -13.87% | 12,977,300 | -34,800 | -0.8 |
14.30
20.20
15
|
|
12 tháng
(2025-06-23) |
-1.90 | -11.31% | 37,240,600 | 23,500 | 0.1 |
14.30
20.20
15
|
|
24 tháng
(2024-06-27) |
-4.39 | -22.76% | 119,468,335 | 124,890 | 3.6 |
12.54
24.90
15
|
|
36 tháng
(2023-07-03) |
7.24 | 94.48% | 157,668,432 | 5,839 | 2.3 |
6.40
24.90
15
|
|
60 tháng
(2021-07-13) |
8.11 | 119.53% | 188,434,525 | -201,311 | -3.1 |
5.51
24.90
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/04/2025 |
16.91
|
80,200 | 16.63 | 17.01 | 16.63 | 0 | 600 | -0.0 |
| 31/03/2025 |
16.91
|
249,600 | 17.29 | 17.29 | 16.34 | 2,000 | 0 | 0.0 |
| 28/03/2025 |
17.10
|
160,500 | 17.58 | 17.77 | 17.01 | 0 | 0 | 0 |
| 27/03/2025 |
17.58
|
140,300 | 17.68 | 17.77 | 17.29 | 0 | 0 | 0 |
| 26/03/2025 |
17.49
|
355,300 | 18.06 | 18.15 | 17.39 | 100 | 0 | 0.0 |
| 25/03/2025 |
18.06
|
147,500 | 18.53 | 18.63 | 18.06 | 0 | 0 | 0 |
| 24/03/2025 |
18.34
|
40,000 | 18.34 | 18.44 | 18.15 | 0 | 0 | 0 |
| 21/03/2025 |
18.25
|
59,000 | 18.44 | 18.72 | 18.25 | 0 | 0 | 0 |
| 20/03/2025 |
18.44
|
38,600 | 18.34 | 18.63 | 18.25 | 0 | 0 | 0 |
| 19/03/2025 |
18.25
|
155,600 | 18.53 | 18.91 | 18.15 | 300 | 0 | 0.0 |
| 18/03/2025 |
18.72
|
164,800 | 18.44 | 18.91 | 18.15 | 2,000 | 0 | 0 |
| 17/03/2025 |
18.44
|
504,400 | 19.10 | 19.39 | 18.15 | 0 | 1,000 | 0 |
| 14/03/2025 |
19.10
|
196,200 | 19.67 | 20.05 | 19.01 | 0 | 0 | 0 |
| 13/03/2025 |
19.67
|
263,400 | 20.24 | 20.53 | 19.58 | 9,200 | 50 | 0.2 |
| 12/03/2025 |
20.05
|
300,500 | 19.96 | 20.81 | 19.96 | 100 | 0 | 0.0 |
| 11/03/2025 |
19.96
|
258,000 | 20.15 | 20.15 | 19.67 | 0 | 0 | 0 |
| 10/03/2025 |
20.24
|
250,800 | 20.81 | 20.81 | 20.15 | 0 | 0 | 0 |
| 07/03/2025 |
20.72
|
284,900 | 20.53 | 21.10 | 20.53 | 0 | 0 | 0 |
| 06/03/2025 |
20.72
|
547,600 | 19.67 | 20.81 | 19.67 | 0 | 0 | 0 |
| 05/03/2025 |
19.58
|
126,500 | 19.96 | 19.96 | 19.58 | 0 | 0 | 0 |
| 04/03/2025 |
19.67
|
126,300 | 19.67 | 19.86 | 19.48 | 0 | 0 | 0 |
| 03/03/2025 |
19.67
|
135,800 | 20.05 | 20.34 | 19.58 | 500 | 0 | 0.0 |
| 28/02/2025 |
19.86
|
151,700 | 19.86 | 20.05 | 19.67 | 0 | 0 | 0 |
| 27/02/2025 |
19.86
|
167,500 | 19.96 | 20.53 | 19.48 | 0 | 0 | 0 |
| 26/02/2025 |
19.86
|
224,900 | 19.48 | 19.96 | 19.39 | 0 | 0 | 0 |
| 25/02/2025 |
19.20
|
380,900 | 19.48 | 19.48 | 18.91 | 500 | 300 | 0.0 |
| 24/02/2025 |
19.29
|
371,200 | 19.96 | 19.96 | 19.10 | 0 | 0 | 0 |
| 21/02/2025 |
19.77
|
284,400 | 20.34 | 20.53 | 19.77 | 5,500 | 0 | 0.1 |
| 20/02/2025 |
20.43
|
149,200 | 20.53 | 20.62 | 20.24 | 1,000 | 0 | 0.0 |
| 19/02/2025 |
20.43
|
171,400 | 20.62 | 20.62 | 20.24 | 0 | 0 | 0 |
| 18/02/2025 |
20.62
|
150,100 | 20.43 | 20.91 | 20.05 | 8,500 | 0 | 0.2 |
| 17/02/2025 |
20.05
|
307,500 | 20.91 | 21.00 | 19.96 | 0 | 0 | 0 |
| 14/02/2025 |
20.91
|
215,600 | 21.10 | 21.10 | 20.72 | 0 | 0 | 0 |
| 13/02/2025 |
20.91
|
220,200 | 20.43 | 21.29 | 20.43 | 0 | 0 | 0 |
| 12/02/2025 |
20.43
|
177,201 | 20.43 | 20.72 | 20.24 | 0 | 0 | 0 |
| 11/02/2025 |
20.24
|
589,466 | 20.72 | 20.91 | 19.39 | 0 | 11,400 | -0.2 |
| 10/02/2025 |
20.72
|
952,564 | 21.38 | 21.86 | 20.43 | 0 | 39,000 | -0.9 |
| 07/02/2025 |
21.57
|
246,178 | 22.24 | 22.24 | 21.48 | 11,500 | 0 | 0.3 |
| 06/02/2025 |
22.33
|
281,117 | 22.14 | 22.43 | 21.67 | 0 | 0 | 0 |
| 05/02/2025 |
21.95
|
266,421 | 22.62 | 22.62 | 21.38 | 0 | 0 | 0 |
| 04/02/2025 |
22.05
|
286,709 | 21.29 | 22.43 | 21.29 | 0 | 13,600 | -0.3 |
| 03/02/2025 |
21.38
|
734,900 | 23.95 | 23.95 | 21.29 | 99,100 | 500 | 0 |
| 24/01/2025 |
23.95
|
383,349 | 24.23 | 24.42 | 23.38 | 0 | 0 | 0 |
| 23/01/2025 |
24.23
|
460,561 | 24.99 | 25.18 | 23.57 | 100 | 0 | 0.0 |
| 22/01/2025 |
24.90
|
235,859 | 24.52 | 25.47 | 24.52 | 0 | 0 | 0 |
| 21/01/2025 |
24.52
|
577,254 | 23.57 | 25.47 | 23.28 | 0 | 0 | 0 |
| 20/01/2025 |
23.38
|
257,057 | 23.47 | 23.85 | 23.00 | 0 | 0 | 0 |
| 17/01/2025 |
23.47
|
436,280 | 23.28 | 23.85 | 23.09 | 0 | 4,400 | -0.1 |
| 16/01/2025 |
23.19
|
274,305 | 23.00 | 23.19 | 22.43 | 0 | 3,400 | -0.1 |
| 15/01/2025 |
22.90
|
461,767 | 22.05 | 23.28 | 21.38 | 24,700 | 0 | 0.6 |
| 14/01/2025 |
22.14
|
209,191 | 21.38 | 22.81 | 21.38 | 100 | 600 | -0.0 |
| 13/01/2025 |
22.33
|
682,356 | 22.14 | 22.33 | 20.91 | 116,500 | 0 | 2.7 |
| 10/01/2025 |
22.14
|
291,092 | 23.09 | 24.71 | 21.95 | 0 | 0 | 0 |
| 09/01/2025 |
23.19
|
302,073 | 22.81 | 23.66 | 22.24 | 0 | 0 | 0 |
| 08/01/2025 |
23.19
|
568,211 | 23.28 | 23.28 | 21.67 | 35,600 | 0 | 0.8 |
| 07/01/2025 |
23.47
|
446,126 | 22.52 | 23.66 | 22.33 | 9,000 | 0 | 0.2 |
| 06/01/2025 |
22.52
|
772,955 | 21.95 | 24.04 | 21.19 | 31,200 | 4,000 | 0.6 |
| 03/01/2025 |
21.86
|
499,034 | 21.57 | 21.86 | 21.10 | 0 | 0 | 0 |
| 02/01/2025 |
21.57
|
494,936 | 21.86 | 22.24 | 21.29 | 0 | 0 | 0 |
| 31/12/2024 |
22.14
|
434,349 | 21.57 | 22.24 | 21.48 | 0 | 0 | 0 |
| 30/12/2024 |
21.76
|
603,066 | 20.53 | 21.76 | 20.53 | 3,000 | 100 | 0.1 |
| 27/12/2024 |
20.91
|
427,092 | 20.34 | 21.19 | 20.24 | 0 | 0 | 0 |
| 26/12/2024 |
20.43
|
389,151 | 20.72 | 20.72 | 20.05 | 0 | 100 | -0.0 |
| 25/12/2024 |
20.62
|
726,912 | 21.67 | 21.86 | 20.05 | 0 | 500 | -0.0 |
| 24/12/2024 |
21.67
|
538,776 | 20.91 | 21.95 | 20.81 | 0 | 0 | 0 |
| 23/12/2024 |
21.29
|
807,120 | 21.10 | 21.38 | 20.24 | 0 | 10,000 | -0.2 |
| 20/12/2024 |
21.10
|
898,143 | 20.43 | 22.05 | 19.96 | 0 | 900 | -0.0 |
| 19/12/2024 |
20.43
|
1,365,209 | 18.53 | 20.53 | 18.06 | 8,000 | 5,000 | 0.1 |
| 18/12/2024 |
18.91
|
359,937 | 18.91 | 19.01 | 18.34 | 100 | 0 | 0.0 |
| 17/12/2024 |
18.91
|
971,102 | 18.06 | 19.39 | 18.06 | 5,000 | 600 | 0.1 |
| 16/12/2024 |
18.25
|
309,400 | 17.20 | 18.34 | 17.01 | 87,800 | 0 | 1.7 |
| 13/12/2024 |
17.49
|
760,348 | 17.96 | 17.96 | 17.29 | 0 | 0 | 0 |
| 12/12/2024 |
17.87
|
382,651 | 18.25 | 18.44 | 17.77 | 39,500 | 1,000 | 0.7 |
| 11/12/2024 |
18.25
|
1,423,217 | 17.20 | 18.91 | 17.20 | 1,000 | 0 | 0.0 |
| 10/12/2024 |
17.39
|
341,651 | 17.39 | 17.49 | 16.91 | 0 | 6,000 | -0.1 |
| 09/12/2024 |
17.20
|
382,744 | 17.49 | 17.68 | 17.10 | 0 | 0 | 0 |
| 06/12/2024 |
17.20
|
354,399 | 17.10 | 17.77 | 17.01 | 6,000 | 0 | 0.1 |
| 05/12/2024 |
16.72
|
808,628 | 17.20 | 17.49 | 16.63 | 0 | 0 | 0 |
| 04/12/2024 |
17.20
|
426,210 | 17.68 | 17.96 | 17.01 | 0 | 100,000 | -1.8 |
| 03/12/2024 |
17.49
|
427,279 | 17.10 | 18.06 | 17.01 | 0 | 0 | 0 |
| 02/12/2024 |
17.39
|
429,866 | 17.68 | 18.06 | 17.01 | 2,000 | 100 | 0.0 |
| 29/11/2024 |
17.68
|
835,402 | 17.10 | 17.96 | 17.10 | 5,300 | 300 | 0.1 |
| 28/11/2024 |
17.01
|
393,767 | 17.01 | 17.49 | 16.63 | 1,000 | 0 | 0.0 |
| 27/11/2024 |
17.01
|
600,995 | 15.87 | 17.01 | 15.68 | 10,600 | 0 | 0.2 |
| 26/11/2024 |
15.87
|
233,235 | 15.77 | 16.06 | 15.58 | 0 | 0 | 0 |
| 25/11/2024 |
15.87
|
182,299 | 15.96 | 15.96 | 15.68 | 100 | 0 | 0.0 |
| 22/11/2024 |
15.96
|
347,310 | 15.20 | 16.34 | 15.20 | 100 | 0 | 0.0 |
| 21/11/2024 |
16.06
|
186,728 | 15.68 | 16.15 | 15.39 | 100 | 0 | 0.0 |
| 20/11/2024 |
15.39
|
583,339 | 16.06 | 16.06 | 14.73 | 20,200 | 0 | 0.3 |
| 19/11/2024 |
15.68
|
704,908 | 17.10 | 17.39 | 14.92 | 0 | 1,800 | -0.0 |
| 18/11/2024 |
17.10
|
529,978 | 16.44 | 17.49 | 16.34 | 70,000 | 0 | 1.3 |
| 15/11/2024 |
16.44
|
750,251 | 16.82 | 16.91 | 15.96 | 0 | 0 | 0 |
| 14/11/2024 |
16.53
|
584,466 | 17.58 | 17.68 | 16.15 | 0 | 0 | 0 |
| 13/11/2024 |
17.49
|
564,824 | 16.91 | 17.58 | 16.91 | 0 | 0 | 0 |
| 12/11/2024 |
16.91
|
1,126,737 | 17.10 | 17.68 | 16.34 | 0 | 0 | 0 |
| 11/11/2024 |
17.49
|
982,134 | 17.10 | 18.53 | 16.63 | 100 | 1,600 | -0.0 |
| 08/11/2024 |
17.20
|
1,666,106 | 15.20 | 17.20 | 15.20 | 100 | 4,000 | -0.1 |
| 07/11/2024 |
15.20
|
836,060 | 14.63 | 15.68 | 14.54 | 200 | 0 | 0.0 |
| 06/11/2024 |
14.54
|
254,891 | 14.82 | 14.82 | 14.44 | 0 | 0 | 0 |
| 05/11/2024 |
14.63
|
247,884 | 14.54 | 14.92 | 14.35 | 100 | 0 | 0.0 |