| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.30 | -2.26% | 984,600 | 38,265 | 0 |
12.80
13.40
12.90
|
|
2 tháng
(2026-04-13) |
-0.75 | -5.47% | 1,939,300 | 24,265 | 0 |
12.80
13.95
12.90
|
|
3 tháng
(2026-03-16) |
-1.05 | -7.50% | 4,056,400 | -292,223 | -2.0 |
12.80
14
12.90
|
|
6 tháng
(2025-12-15) |
-0.80 | -5.82% | 15,467,900 | 1,906,077 | 30.6 |
12.80
15.20
12.90
|
|
12 tháng
(2025-06-17) |
-1.50 | -10.39% | 48,682,900 | -246,923 | -16.7 |
12.80
19.08
12.90
|
|
24 tháng
(2024-06-24) |
-6.78 | -34.38% | 98,795,100 | -3,421,192 | -92.8 |
12.08
20.47
12.90
|
|
36 tháng
(2023-06-28) |
-5.06 | -28.11% | 141,878,600 | -9,400,710 | -242.3 |
12.08
22.27
12.90
|
|
60 tháng
(2021-07-08) |
0.05 | 0.37% | 192,227,300 | -9,023,611 | -274.9 |
11.60
35.98
12.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2025 |
16.01
|
51,600 | 16.01 | 16.05 | 15.89 | 300 | 200 | 0.0 |
| 26/03/2025 |
16.05
|
193,200 | 16.13 | 16.38 | 16.01 | 42,100 | 0 | 0.8 |
| 25/03/2025 |
16.21
|
67,700 | 16.34 | 16.46 | 16.21 | 0 | 0 | 0 |
| 24/03/2025 |
16.21
|
188,900 | 16.29 | 16.38 | 16.21 | 10,700 | 0 | 0.2 |
| 21/03/2025 |
16.46
|
56,200 | 16.38 | 16.46 | 16.25 | 0 | 0 | 0 |
| 20/03/2025 |
16.38
|
76,500 | 16.58 | 16.66 | 16.34 | 200 | 2,300 | -0.0 |
| 19/03/2025 |
16.38
|
78,500 | 16.34 | 16.54 | 16.29 | 17,500 | 1,000 | 0.3 |
| 18/03/2025 |
16.29
|
146,600 | 16.62 | 16.79 | 16.25 | 500 | 500 | -0.0 |
| 17/03/2025 |
16.66
|
108,100 | 16.42 | 16.87 | 16.42 | 4,200 | 200 | 0.1 |
| 14/03/2025 |
16.42
|
81,400 | 16.54 | 16.54 | 16.29 | 29,000 | 100 | 0.6 |
| 13/03/2025 |
16.38
|
206,900 | 16.70 | 16.70 | 16.38 | 400 | 0 | 0.0 |
| 12/03/2025 |
16.62
|
118,800 | 16.62 | 16.79 | 16.46 | 29,100 | 100 | 0.6 |
| 11/03/2025 |
16.62
|
98,200 | 16.34 | 16.62 | 16.34 | 1,500 | 4,100 | -0.1 |
| 10/03/2025 |
16.58
|
211,000 | 16.83 | 16.99 | 16.54 | 4,900 | 19,500 | -0.3 |
| 07/03/2025 |
16.79
|
112,400 | 16.79 | 16.91 | 16.66 | 0 | 1,900 | -0.0 |
| 06/03/2025 |
16.66
|
141,900 | 16.38 | 16.66 | 16.29 | 5,300 | 300 | 0.1 |
| 05/03/2025 |
16.29
|
56,200 | 16.66 | 16.66 | 16.21 | 2,300 | 800 | 0.0 |
| 04/03/2025 |
16.34
|
103,200 | 16.34 | 16.54 | 16.05 | 300 | 900 | -0.0 |
| 03/03/2025 |
16.46
|
93,200 | 16.29 | 16.58 | 16.13 | 2,800 | 400 | 0.0 |
| 28/02/2025 |
16.29
|
158,600 | 16.58 | 16.99 | 16.29 | 800 | 51,219 | -1.0 |
| 27/02/2025 |
16.54
|
112,200 | 16.50 | 16.54 | 16.17 | 0 | 1,700 | -0.0 |
| 26/02/2025 |
16.50
|
114,600 | 16.46 | 16.58 | 16.25 | 500 | 6,100 | -0.1 |
| 25/02/2025 |
16.46
|
171,400 | 16.38 | 16.54 | 16.21 | 0 | 6,600 | -0.1 |
| 24/02/2025 |
16.29
|
115,300 | 15.97 | 16.34 | 15.80 | 1,400 | 800 | 0.0 |
| 21/02/2025 |
15.97
|
40,800 | 16.01 | 16.01 | 15.60 | 0 | 1,800 | -0.0 |
| 20/02/2025 |
16.01
|
184,600 | 16.01 | 16.29 | 16.01 | 0 | 23,600 | -0.5 |
| 19/02/2025 |
15.80
|
175,800 | 15.48 | 15.97 | 15.39 | 4,200 | 55,904 | -1.0 |
| 18/02/2025 |
15.23
|
52,100 | 15.27 | 15.39 | 15.23 | 0 | 6,000 | -0.1 |
| 17/02/2025 |
15.27
|
115,900 | 15.48 | 15.56 | 15.15 | 1,500 | 30,000 | -0.5 |
| 14/02/2025 |
15.27
|
99,100 | 15.15 | 15.31 | 15.15 | 1,300 | 65,900 | -1.2 |
| 13/02/2025 |
15.07
|
22,000 | 14.98 | 15.11 | 14.90 | 0 | 2,500 | -0.0 |
| 12/02/2025 |
15.07
|
27,400 | 15.07 | 15.15 | 15.07 | 0 | 7,900 | -0.1 |
| 11/02/2025 |
15.07
|
33,100 | 15.03 | 15.15 | 15.03 | 10,900 | 11,300 | -0.0 |
| 10/02/2025 |
15.03
|
84,400 | 15.11 | 15.39 | 15.03 | 0 | 26,800 | -0.5 |
| 07/02/2025 |
14.98
|
30,100 | 14.86 | 15.15 | 14.82 | 0 | 500 | -0.0 |
| 06/02/2025 |
14.86
|
64,500 | 14.74 | 14.98 | 14.74 | 0 | 38,500 | -0.7 |
| 05/02/2025 |
14.78
|
47,200 | 14.86 | 14.86 | 14.70 | 1,200 | 16,200 | -0.3 |
| 04/02/2025 |
14.74
|
69,000 | 14.49 | 14.90 | 14.49 | 5,100 | 31,800 | -0.5 |
| 03/02/2025 |
14.41
|
48,100 | 14.74 | 14.74 | 14.33 | 0 | 0 | 0 |
| 24/01/2025 |
14.74
|
16,800 | 14.74 | 14.82 | 14.74 | 0 | 0 | 0 |
| 23/01/2025 |
14.74
|
64,700 | 14.12 | 14.74 | 14.12 | 0 | 30,000 | -0.5 |
| 22/01/2025 |
14.41
|
121,300 | 14.86 | 14.86 | 14.41 | 0 | 15,300 | -0.3 |
| 21/01/2025 |
14.90
|
30,100 | 15.27 | 15.48 | 14.90 | 0 | 0 | 0 |
| 20/01/2025 |
15.27
|
9,400 | 15.07 | 15.31 | 15.07 | 0 | 0 | 0 |
| 17/01/2025 |
15.15
|
148,700 | 14.98 | 15.19 | 14.53 | 8,200 | 0 | 0.1 |
| 16/01/2025 |
14.98
|
9,800 | 15.35 | 15.35 | 14.94 | 0 | 0 | 0 |
| 15/01/2025 |
14.86
|
47,200 | 15.03 | 15.03 | 14.86 | 0 | 23,800 | -0.4 |
| 14/01/2025 |
15.03
|
37,600 | 15.11 | 15.11 | 14.98 | 0 | 16,100 | -0.3 |
| 13/01/2025 |
15.11
|
13,500 | 15.07 | 15.11 | 15.03 | 0 | 0 | 0 |
| 10/01/2025 |
15.07
|
121,600 | 15.27 | 15.31 | 15.07 | 5,000 | 90,300 | -1.6 |
| 09/01/2025 |
15.27
|
72,600 | 15.48 | 15.48 | 15.15 | 0 | 51,100 | -1.0 |
| 08/01/2025 |
15.48
|
10,600 | 15.80 | 15.80 | 15.48 | 0 | 0 | 0 |
| 07/01/2025 |
15.56
|
35,600 | 15.84 | 15.84 | 15.56 | 1,000 | 0 | 0.0 |
| 06/01/2025 |
15.56
|
49,800 | 15.56 | 15.72 | 15.56 | 1,000 | 100 | 0.0 |
| 03/01/2025 |
15.64
|
22,600 | 15.76 | 15.89 | 15.64 | 400 | 4,300 | -0.1 |
| 02/01/2025 |
15.89
|
17,500 | 15.68 | 16.13 | 15.68 | 0 | 0 | 0 |
| 31/12/2024 |
16.13
|
118,500 | 15.72 | 16.13 | 15.39 | 0 | 12,400 | -0.2 |
| 30/12/2024 |
15.80
|
180,800 | 15.48 | 16.25 | 15.15 | 0 | 99,363 | -1.9 |
| 27/12/2024 |
15.60
|
86,800 | 15.80 | 15.89 | 15.56 | 0 | 28,000 | -0.5 |
| 26/12/2024 |
15.93
|
41,100 | 15.93 | 15.93 | 15.80 | 0 | 0 | 0 |
| 25/12/2024 |
15.89
|
114,600 | 15.76 | 15.97 | 15.72 | 0 | 0 | 0 |
| 24/12/2024 |
15.76
|
71,200 | 15.60 | 15.76 | 15.56 | 0 | 0 | 0 |
| 23/12/2024 |
15.80
|
35,200 | 15.48 | 15.97 | 15.48 | 1,000 | 0 | 0.0 |
| 20/12/2024 |
15.76
|
25,000 | 15.43 | 15.76 | 15.39 | 0 | 200 | -0.0 |
| 19/12/2024 |
15.68
|
58,900 | 15.64 | 15.72 | 15.52 | 10,000 | 0 | 0.2 |
| 18/12/2024 |
15.76
|
66,300 | 15.84 | 15.89 | 15.72 | 3,100 | 0 | 0.1 |
| 17/12/2024 |
15.84
|
25,200 | 15.97 | 16.05 | 15.84 | 0 | 400 | -0.0 |
| 16/12/2024 |
15.97
|
56,200 | 16.01 | 16.09 | 15.93 | 4,400 | 1,600 | 0.1 |
| 13/12/2024 |
16.01
|
100,600 | 16.29 | 16.46 | 15.97 | 5,000 | 700 | 0.1 |
| 12/12/2024 |
16.34
|
74,500 | 16.34 | 16.38 | 16.01 | 5,000 | 0 | 0.1 |
| 11/12/2024 |
16.38
|
451,500 | 16.87 | 16.87 | 15.64 | 0 | 0 | 0 |
| 10/12/2024 |
16.79
|
98,800 | 16.87 | 16.91 | 16.79 | 0 | 50,500 | -1.0 |
| 09/12/2024 |
16.91
|
57,800 | 17.20 | 17.20 | 16.91 | 0 | 25,600 | -0.5 |
| 06/12/2024 |
17.20
|
76,700 | 17.32 | 17.32 | 17.03 | 0 | 1,600 | -0.0 |
| 05/12/2024 |
17.32
|
111,900 | 16.46 | 17.60 | 16.38 | 6,000 | 50,000 | -0.9 |
| 04/12/2024 |
16.46
|
41,300 | 16.66 | 16.87 | 16.46 | 6,500 | 7,900 | -0.0 |
| 03/12/2024 |
16.62
|
17,200 | 16.70 | 16.70 | 16.46 | 1,400 | 700 | 0.0 |
| 02/12/2024 |
16.54
|
53,500 | 16.79 | 16.79 | 16.54 | 0 | 4,400 | -0.1 |
| 29/11/2024 |
16.62
|
19,500 | 16.62 | 16.70 | 16.62 | 0 | 700 | -0.0 |
| 28/11/2024 |
16.62
|
23,000 | 16.95 | 16.95 | 16.62 | 0 | 1,000 | -0.0 |
| 27/11/2024 |
16.62
|
11,100 | 16.46 | 16.62 | 16.46 | 1,400 | 0 | 0.0 |
| 26/11/2024 |
16.62
|
16,800 | 16.62 | 16.70 | 16.58 | 200 | 500 | -0.0 |
| 25/11/2024 |
16.42
|
24,100 | 16.58 | 16.58 | 16.38 | 100 | 100 | -0 |
| 22/11/2024 |
16.38
|
36,300 | 16.42 | 16.62 | 16.38 | 100 | 200 | -0.0 |
| 21/11/2024 |
16.42
|
17,200 | 16.42 | 16.54 | 16.42 | 100 | 0 | 0.0 |
| 20/11/2024 |
16.42
|
44,500 | 16.13 | 16.58 | 16.13 | 400 | 2,300 | -0.0 |
| 19/11/2024 |
16.38
|
22,600 | 16.54 | 16.54 | 16.38 | 0 | 200 | -0.0 |
| 18/11/2024 |
16.70
|
48,500 | 16.42 | 16.70 | 16.38 | 8,020 | 2,100 | 0.1 |
| 15/11/2024 |
16.62
|
59,300 | 17.11 | 17.11 | 16.50 | 0 | 300 | -0.0 |
| 14/11/2024 |
17.11
|
80,700 | 17.60 | 17.60 | 16.79 | 4,100 | 10,000 | -0.1 |
| 13/11/2024 |
17.44
|
178,500 | 17.20 | 17.60 | 16.46 | 17,800 | 22,700 | -0.1 |
| 12/11/2024 |
17.69
|
17,500 | 17.89 | 17.89 | 17.65 | 0 | 800 | -0.0 |
| 11/11/2024 |
17.69
|
37,400 | 17.73 | 17.85 | 17.40 | 0 | 0 | 0 |
| 08/11/2024 |
17.65
|
113,700 | 17.65 | 17.73 | 17.32 | 0 | 0 | 0 |
| 07/11/2024 |
17.65
|
16,900 | 17.52 | 17.85 | 17.52 | 0 | 1,600 | -0.0 |
| 06/11/2024 |
17.48
|
71,700 | 17.93 | 17.93 | 17.36 | 0 | 0 | 0 |
| 05/11/2024 |
17.28
|
14,600 | 17.93 | 17.93 | 17.11 | 0 | 10,000 | -0.2 |
| 04/11/2024 |
17.77
|
16,700 | 17.65 | 17.77 | 17.60 | 0 | 0 | 0 |
| 01/11/2024 |
17.65
|
22,200 | 18.01 | 18.01 | 17.60 | 6,900 | 500 | 0.1 |
| 31/10/2024 |
17.69
|
39,700 | 17.69 | 17.77 | 17.44 | 0 | 700 | -0.0 |