| 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) |
-3.85 | -11.67% | 122,210,000 | -11,110,845 | 0 |
28.60
34.15
28.60
|
|
2 tháng
(2026-04-13) |
1.60 | 5.81% | 324,765,600 | 8,034,269 | 0 |
27.55
36.60
28.60
|
|
3 tháng
(2026-03-16) |
3.25 | 12.55% | 422,750,500 | 13,397,529 | 40.9 |
25.30
36.60
28.60
|
|
6 tháng
(2025-12-15) |
0.25 | 0.87% | 996,142,200 | -42,192,671 | -1,624.7 |
24.05
38.55
28.60
|
|
12 tháng
(2025-06-17) |
4.60 | 18.74% | 2,090,896,200 | -144,311,370 | -5,276.4 |
24.05
43.40
28.60
|
|
24 tháng
(2024-06-24) |
9.20 | 46.12% | 4,446,175,000 | -312,854,429 | -8,166.3 |
16.10
43.40
28.60
|
|
36 tháng
(2023-06-28) |
1.85 | 6.78% | 6,147,228,400 | -484,042,161 | -12,049.2 |
16.10
43.40
28.60
|
|
60 tháng
(2021-07-08) |
-0.75 | -2.51% | 8,075,930,000 | -434,242,862 | -10,589.2 |
16.10
43.40
28.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2025 |
19.65
|
9,652,800 | 19.95 | 20.05 | 19.60 | 1,675,200 | 190,490 | 29.6 |
| 26/03/2025 |
19.95
|
22,377,500 | 19.95 | 20.15 | 19.75 | 9,137,525 | 1,344,205 | 155.4 |
| 25/03/2025 |
19.80
|
30,908,400 | 19.20 | 20.30 | 19.10 | 0 | 0 | 0 |
| 24/03/2025 |
19.15
|
19,774,400 | 18.45 | 19.20 | 18.40 | 4,259,900 | 2,089,400 | 41.0 |
| 21/03/2025 |
18.45
|
9,853,900 | 18.40 | 18.50 | 18.15 | 0 | 0 | 0 |
| 20/03/2025 |
18.40
|
3,614,700 | 18.50 | 18.75 | 18.30 | 27,200 | 71,825 | -0.8 |
| 19/03/2025 |
18.45
|
11,508,000 | 18.35 | 18.50 | 18.10 | 1,035,400 | 315,494 | 13.2 |
| 18/03/2025 |
18.45
|
12,489,700 | 18.70 | 18.80 | 18.40 | 2,148,495 | 1,555,885 | 11.1 |
| 17/03/2025 |
18.70
|
9,392,000 | 18.65 | 18.80 | 18.60 | 2,222,895 | 252,500 | 36.8 |
| 14/03/2025 |
18.75
|
11,422,100 | 18.90 | 19.10 | 18.70 | 1,841,200 | 391,100 | 27.4 |
| 13/03/2025 |
18.80
|
29,808,500 | 18.30 | 19.20 | 18.25 | 4,245,100 | 648,300 | 68.2 |
| 12/03/2025 |
18.30
|
11,789,600 | 18.20 | 18.45 | 18.15 | 277,600 | 545,460 | -4.9 |
| 11/03/2025 |
18.20
|
8,111,000 | 17.90 | 18.25 | 17.70 | 664,600 | 216,800 | 8.1 |
| 10/03/2025 |
18.25
|
8,696,300 | 18.35 | 18.45 | 18.20 | 58,800 | 320,100 | -4.8 |
| 07/03/2025 |
18.20
|
16,865,500 | 17.85 | 18.50 | 17.80 | 814,900 | 398,600 | 7.6 |
| 06/03/2025 |
17.85
|
7,172,100 | 17.75 | 17.95 | 17.65 | 51,000 | 246,600 | -3.5 |
| 05/03/2025 |
17.75
|
12,706,900 | 17.70 | 18.05 | 17.60 | 602,356 | 1,367,500 | -13.7 |
| 04/03/2025 |
17.70
|
11,254,500 | 17.60 | 17.80 | 17.55 | 122,500 | 996,973 | -15.4 |
| 03/03/2025 |
17.70
|
12,108,200 | 17.35 | 17.95 | 17.35 | 1,412,500 | 766,800 | 11.5 |
| 28/02/2025 |
17.40
|
11,416,300 | 17.25 | 17.65 | 17.20 | 931,600 | 901,400 | 0.5 |
| 27/02/2025 |
17.20
|
8,005,700 | 17.15 | 17.20 | 16.90 | 53,300 | 440,100 | -6.6 |
| 26/02/2025 |
17.15
|
5,280,100 | 17.25 | 17.35 | 17 | 264,100 | 473,400 | -3.6 |
| 25/02/2025 |
17.25
|
5,837,200 | 17.40 | 17.50 | 17.25 | 299,958 | 364,320 | -1.1 |
| 24/02/2025 |
17.35
|
7,296,500 | 17.20 | 17.35 | 17.10 | 569,100 | 198,700 | 6.4 |
| 21/02/2025 |
17.25
|
8,867,700 | 17.35 | 17.40 | 17.10 | 943,900 | 359,100 | 10.0 |
| 20/02/2025 |
17.35
|
10,812,700 | 17.25 | 17.45 | 17.25 | 2,132,509 | 852,400 | 22.2 |
| 19/02/2025 |
17.20
|
11,283,100 | 16.90 | 17.30 | 16.80 | 1,441,500 | 697,600 | 12.7 |
| 18/02/2025 |
16.85
|
10,881,800 | 16.50 | 17.05 | 16.45 | 1,264,000 | 3,059,000 | -30.1 |
| 17/02/2025 |
16.45
|
6,732,800 | 16.60 | 16.70 | 16.40 | 692,200 | 1,970,957 | -21.1 |
| 14/02/2025 |
16.60
|
5,337,400 | 16.70 | 16.80 | 16.55 | 535,660 | 1,825,000 | -21.5 |
| 13/02/2025 |
16.65
|
4,323,500 | 16.40 | 16.70 | 16.40 | 337,500 | 1,125,159 | -13.0 |
| 12/02/2025 |
16.40
|
2,712,700 | 16.55 | 16.60 | 16.40 | 158,200 | 711,700 | -9.1 |
| 11/02/2025 |
16.40
|
6,501,700 | 16.60 | 16.60 | 16.30 | 19,800 | 2,665,600 | -43.5 |
| 10/02/2025 |
16.60
|
5,381,200 | 16.70 | 16.75 | 16.55 | 62,100 | 1,827,900 | -29.4 |
| 07/02/2025 |
16.85
|
6,185,200 | 16.65 | 16.90 | 16.60 | 325,400 | 1,860,400 | -25.8 |
| 06/02/2025 |
16.70
|
3,805,000 | 16.90 | 16.90 | 16.70 | 35,000 | 870,390 | -14.0 |
| 05/02/2025 |
16.85
|
13,551,200 | 16.35 | 17.10 | 16.35 | 1,959,600 | 4,238,100 | -38.3 |
| 04/02/2025 |
16.30
|
4,430,300 | 16.30 | 16.40 | 16.20 | 14,700 | 983,100 | -15.8 |
| 03/02/2025 |
16.25
|
5,776,700 | 16.50 | 16.50 | 16.15 | 533,600 | 1,554,400 | -16.6 |
| 24/01/2025 |
16.55
|
5,325,000 | 16.45 | 16.65 | 16.30 | 142,900 | 1,925,000 | -29.3 |
| 23/01/2025 |
16.45
|
4,626,700 | 16.20 | 16.50 | 16.20 | 86,700 | 1,867,600 | -29.1 |
| 22/01/2025 |
16.30
|
3,206,000 | 16.60 | 16.60 | 16.30 | 109,400 | 634,601 | -8.6 |
| 21/01/2025 |
16.60
|
3,529,400 | 16.75 | 16.75 | 16.50 | 226,400 | 415,150 | -3.1 |
| 20/01/2025 |
16.60
|
6,900,600 | 16.50 | 16.85 | 16.50 | 345,300 | 711,305 | -6.1 |
| 17/01/2025 |
16.55
|
4,432,800 | 16.50 | 16.60 | 16.45 | 461,700 | 135,500 | 5.4 |
| 16/01/2025 |
16.55
|
6,720,300 | 16.35 | 16.70 | 16.35 | 584,700 | 1,655,586 | -17.7 |
| 15/01/2025 |
16.50
|
8,227,500 | 16.20 | 16.50 | 16.10 | 32,700 | 894,240 | -14.0 |
| 14/01/2025 |
16.10
|
6,583,700 | 16.65 | 16.65 | 16.10 | 110,750 | 796,700 | -11.3 |
| 13/01/2025 |
16.70
|
4,774,200 | 16.80 | 16.85 | 16.50 | 64,700 | 790,750 | -12.1 |
| 10/01/2025 |
16.85
|
8,897,000 | 17 | 17.05 | 16.65 | 253,834 | 937,400 | -11.5 |
| 09/01/2025 |
17
|
3,344,000 | 16.90 | 17.15 | 16.80 | 55,674 | 993,000 | -15.8 |
| 08/01/2025 |
16.95
|
3,265,700 | 16.90 | 16.95 | 16.80 | 148,800 | 726,810 | -9.7 |
| 07/01/2025 |
16.95
|
7,224,500 | 17.05 | 17.15 | 16.80 | 122,105 | 2,383,600 | -38.4 |
| 06/01/2025 |
17.15
|
4,480,900 | 17.20 | 17.25 | 17 | 403,700 | 351,499 | 0.9 |
| 03/01/2025 |
17.20
|
2,701,100 | 17.35 | 17.45 | 17.15 | 42,063 | 248,320 | -3.6 |
| 02/01/2025 |
17.30
|
6,915,200 | 17.20 | 17.45 | 17.20 | 2,101,345 | 180,400 | 33.4 |
| 31/12/2024 |
17.15
|
4,645,500 | 17.05 | 17.30 | 17.05 | 313,865 | 326,700 | -0.2 |
| 30/12/2024 |
17.15
|
5,681,900 | 17.05 | 17.15 | 17 | 73,200 | 1,398,841 | -22.6 |
| 27/12/2024 |
17.15
|
5,865,200 | 17.20 | 17.25 | 17 | 39,600 | 1,343,900 | -22.3 |
| 26/12/2024 |
17.15
|
3,726,700 | 17.35 | 17.45 | 17.15 | 25,300 | 1,033,300 | -17.4 |
| 25/12/2024 |
17.30
|
9,435,700 | 17.05 | 17.50 | 17.05 | 931,100 | 1,359,512 | -7.5 |
| 24/12/2024 |
17.05
|
6,940,200 | 17.05 | 17.10 | 16.90 | 92,500 | 2,559,630 | -41.9 |
| 23/12/2024 |
17.05
|
4,976,400 | 17.15 | 17.20 | 17 | 49,800 | 1,908,400 | -31.7 |
| 20/12/2024 |
17.05
|
3,568,200 | 17.05 | 17.15 | 17 | 52,528 | 767,611 | -12.2 |
| 19/12/2024 |
17.05
|
6,408,800 | 17.05 | 17.25 | 16.95 | 14,300 | 830,415 | -14.0 |
| 18/12/2024 |
17.10
|
4,496,000 | 17.15 | 17.20 | 17.10 | 15,443 | 1,518,918 | -25.8 |
| 17/12/2024 |
17.15
|
5,731,600 | 17.30 | 17.35 | 17.10 | 113,900 | 2,941,497 | -48.6 |
| 16/12/2024 |
17.30
|
3,468,400 | 17.35 | 17.45 | 17.20 | 22,200 | 879,400 | -14.8 |
| 13/12/2024 |
17.35
|
3,566,800 | 17.30 | 17.40 | 17.20 | 1,398,800 | 893,900 | 8.8 |
| 12/12/2024 |
17.30
|
4,406,000 | 17.50 | 17.50 | 17.30 | 81,258 | 1,423,400 | -23.3 |
| 11/12/2024 |
17.35
|
8,251,600 | 17.60 | 17.65 | 17.35 | 130,300 | 4,227,800 | -71.5 |
| 10/12/2024 |
17.55
|
4,540,800 | 17.70 | 17.80 | 17.50 | 51,460 | 764,300 | -12.6 |
| 09/12/2024 |
17.70
|
4,682,100 | 17.70 | 17.85 | 17.70 | 90,200 | 1,134,100 | -18.5 |
| 06/12/2024 |
17.70
|
6,189,500 | 17.75 | 17.90 | 17.65 | 168,600 | 1,481,200 | -23.3 |
| 05/12/2024 |
17.85
|
6,615,400 | 17.40 | 17.90 | 17.35 | 290,300 | 1,111,750 | -14.4 |
| 04/12/2024 |
17.30
|
10,716,000 | 17.65 | 17.70 | 17.20 | 58,700 | 4,749,500 | -81.9 |
| 03/12/2024 |
17.70
|
4,707,800 | 17.85 | 17.85 | 17.70 | 51,500 | 1,792,850 | -30.9 |
| 02/12/2024 |
17.85
|
7,004,000 | 17.90 | 18 | 17.70 | 55,800 | 3,856,200 | -67.7 |
| 29/11/2024 |
17.90
|
7,796,000 | 17.95 | 18 | 17.80 | 34,400 | 4,772,342 | -84.6 |
| 28/11/2024 |
18
|
5,075,200 | 18.25 | 18.25 | 17.90 | 47,300 | 1,444,200 | -25.2 |
| 27/11/2024 |
18.10
|
3,678,700 | 18.30 | 18.35 | 18.05 | 17,300 | 1,521,702 | -27.3 |
| 26/11/2024 |
18.30
|
4,397,100 | 18.25 | 18.45 | 18.20 | 588,530 | 975,552 | -7.1 |
| 25/11/2024 |
18.25
|
4,345,600 | 18.10 | 18.35 | 18.10 | 533,800 | 797,300 | -4.8 |
| 22/11/2024 |
18.10
|
5,011,100 | 18.20 | 18.30 | 18.10 | 322,700 | 1,160,200 | -15.2 |
| 21/11/2024 |
18.20
|
6,395,700 | 18 | 18.20 | 17.95 | 1,345,100 | 1,460,100 | -2.0 |
| 20/11/2024 |
17.90
|
9,344,600 | 17.90 | 18.15 | 17.75 | 476,600 | 3,251,959 | -49.8 |
| 19/11/2024 |
17.90
|
4,931,300 | 18.10 | 18.25 | 17.90 | 56,900 | 1,039,700 | -17.8 |
| 18/11/2024 |
18.10
|
7,123,800 | 18.20 | 18.50 | 18.10 | 95,550 | 2,139,428 | -37.3 |
| 15/11/2024 |
18.20
|
10,515,600 | 18.15 | 18.50 | 18.05 | 1,506,300 | 131,848 | 25.2 |
| 14/11/2024 |
18.10
|
11,403,800 | 18.10 | 18.65 | 18.10 | 1,493,900 | 135,900 | 25.0 |
| 13/11/2024 |
18.10
|
6,231,800 | 18 | 18.20 | 17.95 | 309,300 | 305,100 | 0.1 |
| 12/11/2024 |
18
|
4,570,800 | 17.85 | 18.20 | 17.85 | 113,400 | 304,000 | -3.4 |
| 11/11/2024 |
18
|
5,983,800 | 17.80 | 18 | 17.60 | 29,400 | 805,700 | -13.8 |
| 08/11/2024 |
17.95
|
4,487,200 | 18.15 | 18.15 | 17.75 | 65,900 | 563,200 | -8.9 |
| 07/11/2024 |
18.05
|
2,770,700 | 18.20 | 18.30 | 18.05 | 31,900 | 210,600 | -3.2 |
| 06/11/2024 |
18.05
|
2,971,100 | 17.90 | 18.05 | 17.80 | 0 | 0 | 0 |
| 05/11/2024 |
17.75
|
2,633,700 | 17.60 | 17.85 | 17.60 | 338,600 | 220,200 | 2.1 |
| 04/11/2024 |
17.70
|
4,921,400 | 17.80 | 17.85 | 17.55 | 437,500 | 384,800 | 0.9 |
| 01/11/2024 |
17.75
|
10,571,700 | 17.85 | 17.95 | 17.70 | 1,439,500 | 360,400 | 19.2 |
| 31/10/2024 |
17.85
|
6,931,800 | 18.20 | 18.20 | 17.85 | 184,000 | 1,808,500 | -29.2 |