| 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 | 0% | 176,766,000 | -12,780,411 | 0 |
15.70
16.70
16.15
|
|
2 tháng
(2026-04-13) |
-0.88 | -5.22% | 290,958,800 | -18,487,286 | 0 |
15.70
16.83
16.15
|
|
3 tháng
(2026-03-16) |
-0.17 | -1.04% | 399,941,000 | -16,093,557 | 9.9 |
15.45
16.83
16.15
|
|
6 tháng
(2025-12-15) |
-0.31 | -1.91% | 789,297,200 | -24,615,257 | -139.6 |
14.84
17.59
16.15
|
|
12 tháng
(2025-06-17) |
0.81 | 5.37% | 2,325,906,200 | -24,502,597 | -141.6 |
14.84
22.38
16.15
|
|
24 tháng
(2024-06-24) |
1.39 | 9.52% | 4,162,016,900 | -35,709,534 | -359.3 |
13.56
22.38
16.15
|
|
36 tháng
(2023-06-28) |
3.11 | 24.19% | 5,427,057,100 | -35,506,400 | -380.8 |
11.20
22.38
16.15
|
|
60 tháng
(2021-07-08) |
-3.20 | -16.70% | 6,809,897,700 | -32,473,765 | -252.7 |
8.55
22.38
16.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2025 |
16.00
|
4,549,900 | 15.96 | 16.08 | 15.92 | 0 | 230,089 | -4.6 |
| 26/03/2025 |
15.96
|
8,916,600 | 16.12 | 16.16 | 15.96 | 0 | 0 | 0 |
| 25/03/2025 |
16.04
|
14,167,500 | 16.04 | 16.28 | 15.92 | 0 | 0 | 0 |
| 24/03/2025 |
15.96
|
25,176,100 | 16.24 | 16.28 | 15.64 | 16,459 | 0 | 0.3 |
| 21/03/2025 |
16.24
|
4,425,000 | 16.36 | 16.40 | 16.24 | 0 | 0 | 0 |
| 20/03/2025 |
16.32
|
7,555,000 | 16.52 | 16.52 | 16.28 | 217,528 | 261,700 | -0.9 |
| 19/03/2025 |
16.40
|
9,843,300 | 16.28 | 16.48 | 16.24 | 0 | 47,459 | -1.0 |
| 18/03/2025 |
16.32
|
4,846,400 | 16.56 | 16.56 | 16.28 | 240,800 | 100 | 5.0 |
| 17/03/2025 |
16.40
|
7,723,000 | 16.40 | 16.60 | 16.28 | 75,000 | 305,300 | -4.8 |
| 14/03/2025 |
16.28
|
5,330,300 | 16.24 | 16.32 | 16.16 | 140,000 | 140,100 | -0.0 |
| 13/03/2025 |
16.24
|
15,737,100 | 16.40 | 16.48 | 16.12 | 1,522,000 | 258,800 | 25.9 |
| 12/03/2025 |
16.40
|
12,810,900 | 16.80 | 16.80 | 16.40 | 630,066 | 0 | 13.2 |
| 11/03/2025 |
16.64
|
8,864,900 | 16.68 | 16.72 | 16.56 | 0 | 70 | -0.0 |
| 10/03/2025 |
16.76
|
15,164,400 | 16.88 | 16.96 | 16.72 | 3,610,300 | 1,490,000 | 44.7 |
| 07/03/2025 |
16.76
|
12,613,000 | 16.72 | 16.96 | 16.64 | 115,700 | 741,266 | -13.1 |
| 06/03/2025 |
16.76
|
13,191,200 | 16.80 | 16.80 | 16.52 | 800 | 0 | 0.0 |
| 05/03/2025 |
16.80
|
20,974,600 | 17.00 | 17.12 | 16.80 | 127,336,743 | 130,965,043 | -76.4 |
| 04/03/2025 |
16.88
|
13,951,200 | 16.72 | 16.96 | 16.68 | 0 | 11,075 | -0.2 |
| 03/03/2025 |
16.80
|
18,497,900 | 16.64 | 16.92 | 16.64 | 8,940 | 0 | 0.2 |
| 28/02/2025 |
16.60
|
12,878,600 | 16.44 | 16.72 | 16.36 | 0 | 2,653 | -0.1 |
| 27/02/2025 |
16.52
|
7,516,800 | 16.44 | 16.52 | 16.36 | 0 | 0 | 0 |
| 26/02/2025 |
16.48
|
8,022,900 | 16.60 | 16.64 | 16.48 | 0 | 8,940 | -0.2 |
| 25/02/2025 |
16.60
|
12,544,600 | 16.68 | 16.80 | 16.56 | 0 | 17 | -0.0 |
| 24/02/2025 |
16.64
|
17,450,900 | 16.48 | 16.92 | 16.40 | 0 | 12,001 | -0.2 |
| 21/02/2025 |
16.48
|
7,675,800 | 16.44 | 16.56 | 16.40 | 0 | 4,100 | -0.1 |
| 20/02/2025 |
16.44
|
6,876,300 | 16.52 | 16.52 | 16.44 | 0 | 0 | 0 |
| 19/02/2025 |
16.44
|
8,313,900 | 16.32 | 16.60 | 16.32 | 0 | 12,118 | -0.2 |
| 18/02/2025 |
16.32
|
6,055,800 | 16.32 | 16.48 | 16.28 | 0 | 2,111 | -0.0 |
| 17/02/2025 |
16.28
|
4,421,300 | 16.32 | 16.44 | 16.28 | 0 | 3,000 | -0.1 |
| 14/02/2025 |
16.36
|
5,230,800 | 16.52 | 16.56 | 16.32 | 0 | 0 | 0 |
| 13/02/2025 |
16.36
|
6,620,600 | 16.32 | 16.40 | 16.28 | 0 | 0 | 0 |
| 12/02/2025 |
16.40
|
6,346,400 | 16.52 | 16.56 | 16.32 | 0 | 0 | 0 |
| 11/02/2025 |
16.52
|
4,937,200 | 16.60 | 16.72 | 16.40 | 0 | 0 | 0 |
| 10/02/2025 |
16.40
|
11,654,400 | 16.28 | 16.80 | 16.20 | 350,000 | 358,000 | -0.2 |
| 07/02/2025 |
16.40
|
6,636,000 | 16.24 | 16.60 | 16.20 | 0 | 0 | 0 |
| 06/02/2025 |
16.36
|
3,973,800 | 16.48 | 16.64 | 16.32 | 10,300 | 0 | 0.2 |
| 05/02/2025 |
16.32
|
3,887,800 | 16.28 | 16.36 | 16.24 | 12,000 | 0 | 0.2 |
| 04/02/2025 |
16.28
|
5,988,800 | 16.12 | 16.40 | 16.12 | 12,000 | 100 | 0.2 |
| 03/02/2025 |
16.16
|
9,174,700 | 16.36 | 16.36 | 15.40 | 0 | 10,300 | -0.2 |
| 24/01/2025 |
16.52
|
8,968,000 | 16.40 | 16.64 | 16.28 | 0 | 12,000 | -0.2 |
| 23/01/2025 |
16.36
|
11,908,500 | 15.96 | 16.40 | 15.96 | 2,000 | 12,000 | -0.2 |
| 22/01/2025 |
15.96
|
6,919,300 | 16.12 | 16.12 | 15.92 | 0 | 0 | 0 |
| 21/01/2025 |
16.08
|
5,162,700 | 16.16 | 16.20 | 15.96 | 0 | 0 | 0 |
| 20/01/2025 |
16.08
|
9,721,800 | 15.88 | 16.16 | 15.88 | 2,607 | 2,000 | 0.0 |
| 17/01/2025 |
15.88
|
5,072,400 | 15.80 | 15.88 | 15.72 | 0 | 0 | 0 |
| 16/01/2025 |
15.76
|
5,915,600 | 15.84 | 15.84 | 15.68 | 0 | 2,200 | -0.0 |
| 15/01/2025 |
15.72
|
6,065,800 | 15.60 | 15.84 | 15.52 | 0 | 2,607 | -0.1 |
| 14/01/2025 |
15.52
|
3,487,800 | 15.52 | 15.60 | 15.44 | 261,000 | 0 | 0 |
| 13/01/2025 |
15.52
|
5,688,700 | 15.40 | 15.52 | 15.32 | 0 | 20,000 | -0.4 |
| 10/01/2025 |
15.44
|
10,223,500 | 15.60 | 15.68 | 15.44 | 0 | 2,000 | -0.0 |
| 09/01/2025 |
15.56
|
4,807,900 | 15.56 | 15.64 | 15.52 | 276,000 | 537,000 | -5.1 |
| 08/01/2025 |
15.56
|
4,983,100 | 15.48 | 15.60 | 15.36 | 0 | 0 | 0 |
| 07/01/2025 |
15.48
|
7,023,600 | 15.36 | 15.56 | 15.28 | 2,800 | 0 | 0.1 |
| 06/01/2025 |
15.32
|
7,984,400 | 15.32 | 15.40 | 15.24 | 0 | 0 | 0 |
| 03/01/2025 |
15.32
|
7,458,700 | 15.76 | 15.76 | 15.32 | 0 | 0 | 0 |
| 02/01/2025 |
15.76
|
6,755,900 | 15.76 | 15.96 | 15.68 | 20,742 | 2,800 | 0.4 |
| 31/12/2024 |
15.76
|
6,423,000 | 15.84 | 15.88 | 15.76 | 0 | 0 | 0 |
| 30/12/2024 |
15.80
|
7,629,400 | 16.04 | 16.12 | 15.80 | 0 | 0 | 0 |
| 27/12/2024 |
16.04
|
22,848,400 | 15.84 | 16.20 | 15.80 | 17 | 20,742 | -0.4 |
| 26/12/2024 |
15.80
|
21,867,900 | 15.48 | 15.84 | 15.44 | 0 | 7,143 | -0.1 |
| 25/12/2024 |
15.36
|
15,320,100 | 15.20 | 15.68 | 15.20 | 8 | 10,000 | -0.2 |
| 24/12/2024 |
15.24
|
6,079,700 | 15.16 | 15.24 | 15.08 | 12,355 | 17 | 0.2 |
| 23/12/2024 |
15.16
|
3,862,800 | 15.20 | 15.28 | 15.12 | 0 | 0 | 0 |
| 20/12/2024 |
15.16
|
3,273,300 | 15.08 | 15.20 | 15.08 | 40 | 8 | 0.0 |
| 19/12/2024 |
15.12
|
12,871,900 | 15.24 | 15.28 | 15.12 | 52,564 | 55,919 | -0.1 |
| 18/12/2024 |
15.32
|
5,668,900 | 15.36 | 15.40 | 15.24 | 0 | 0 | 0 |
| 17/12/2024 |
15.36
|
3,377,700 | 15.48 | 15.48 | 15.36 | 0 | 40 | -0.0 |
| 16/12/2024 |
15.44
|
5,088,900 | 15.40 | 15.48 | 15.36 | 0 | 9,000 | -0.2 |
| 13/12/2024 |
15.40
|
5,249,600 | 15.28 | 15.40 | 15.24 | 3,200 | 0 | 0.1 |
| 12/12/2024 |
15.28
|
5,848,600 | 15.36 | 15.40 | 15.28 | 0 | 0 | 0 |
| 11/12/2024 |
15.32
|
5,651,400 | 15.48 | 15.52 | 15.28 | 2,000 | 0 | 0.0 |
| 10/12/2024 |
15.44
|
4,789,100 | 15.44 | 15.48 | 15.40 | 12,000 | 3,200 | 0.2 |
| 09/12/2024 |
15.44
|
5,693,400 | 15.44 | 15.48 | 15.36 | 0 | 0 | 0 |
| 06/12/2024 |
15.40
|
7,405,900 | 15.40 | 15.52 | 15.36 | 0 | 2,000 | -0.0 |
| 05/12/2024 |
15.48
|
11,423,500 | 15.04 | 15.48 | 15.04 | 2,000 | 10,000 | -0.2 |
| 04/12/2024 |
15.08
|
7,111,800 | 15.04 | 15.20 | 15.00 | 1,322 | 0 | 0.0 |
| 03/12/2024 |
15.04
|
9,894,400 | 15.08 | 15.24 | 14.96 | 0 | 0 | 0 |
| 02/12/2024 |
15.08
|
5,234,500 | 15.20 | 15.24 | 15.08 | 0 | 2,000 | -0.0 |
| 29/11/2024 |
15.20
|
8,485,700 | 15.04 | 15.20 | 15.00 | 0 | 790,000 | -14.9 |
| 28/11/2024 |
15.12
|
13,648,200 | 14.88 | 15.20 | 14.84 | 0 | 2,018,000 | -38.1 |
| 27/11/2024 |
14.80
|
5,210,400 | 14.84 | 14.92 | 14.76 | 0 | 492,000 | -9.1 |
| 26/11/2024 |
14.84
|
6,879,500 | 14.84 | 14.96 | 14.80 | 0 | 666,000 | -12.4 |
| 25/11/2024 |
14.80
|
11,233,500 | 14.60 | 14.88 | 14.56 | 0 | 1,077,000 | -19.9 |
| 22/11/2024 |
14.56
|
4,951,100 | 14.68 | 14.72 | 14.56 | 0 | 457,300 | -8.4 |
| 21/11/2024 |
14.64
|
3,701,900 | 14.52 | 14.64 | 14.48 | 0 | 4,000 | -0.1 |
| 20/11/2024 |
14.52
|
4,479,200 | 14.40 | 14.60 | 14.40 | 0 | 0 | 0 |
| 19/11/2024 |
14.44
|
3,613,400 | 14.56 | 14.64 | 14.44 | 0 | 33,500 | -0.6 |
| 18/11/2024 |
14.56
|
7,499,600 | 14.52 | 14.68 | 14.36 | 0 | 290,000 | -5.3 |
| 15/11/2024 |
14.52
|
14,090,000 | 14.48 | 14.60 | 14.48 | 0 | 0 | 0 |
| 14/11/2024 |
14.56
|
8,002,200 | 14.68 | 14.68 | 14.48 | 0 | 0 | 0 |
| 13/11/2024 |
14.64
|
6,297,800 | 14.64 | 14.68 | 14.52 | 0 | 409,162 | -7.5 |
| 12/11/2024 |
14.68
|
8,404,500 | 14.64 | 14.72 | 14.52 | 0 | 836,000 | -15.3 |
| 11/11/2024 |
14.56
|
15,262,800 | 14.64 | 14.72 | 14.44 | 0 | 173,200 | -3.2 |
| 08/11/2024 |
14.64
|
9,534,100 | 14.88 | 14.88 | 14.60 | 0 | 414,400 | -7.6 |
| 07/11/2024 |
14.80
|
4,892,500 | 14.96 | 14.96 | 14.80 | 0 | 484,200 | -9.0 |
| 06/11/2024 |
14.88
|
6,074,600 | 14.88 | 14.96 | 14.84 | 0 | 0 | 0 |
| 05/11/2024 |
14.80
|
4,577,800 | 14.80 | 14.92 | 14.76 | 0 | 0 | 0 |
| 04/11/2024 |
14.80
|
9,164,500 | 15.00 | 15.00 | 14.76 | 0 | 18,000 | -0.3 |
| 01/11/2024 |
15.08
|
8,279,000 | 15.12 | 15.16 | 14.96 | 0 | 4,000 | -0.1 |
| 31/10/2024 |
15.16
|
6,463,700 | 15.20 | 15.20 | 15.04 | 0 | 0 | 0 |