| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
1.40 | 5.07% | 431,332,500 | -28,781,700 | -814.5 |
27.60
29.70
28.50
|
|
2 tháng
(2025-12-01) |
3.80 | 15.08% | 804,649,500 | -41,928,400 | -1,199.7 |
24
29.70
28.50
|
|
3 tháng
(2025-10-30) |
2.28 | 8.53% | 1,176,008,800 | -62,770,800 | -1,794.7 |
23.68
29.70
28.50
|
|
6 tháng
(2025-08-01) |
7.40 | 34.26% | 2,394,668,800 | -89,162,432 | -2,587.1 |
21.60
29.70
28.50
|
|
12 tháng
(2025-02-03) |
11.08 | 61.83% | 3,961,839,500 | -108,396,601 | -3,235.0 |
14.56
29.70
28.50
|
|
24 tháng
(2024-02-15) |
13.86 | 91.50% | 5,883,167,300 | -251,313,451 | -6,858.8 |
14.22
29.70
28.50
|
|
36 tháng
(2023-02-13) |
19.47 | 204.15% | 7,082,077,000 | -217,883,698 | -6,169.0 |
8.93
29.70
28.50
|
|
60 tháng
(2021-02-23) |
20.23 | 230.56% | 8,924,933,700 | -197,205,090 | -5,621.8 |
7.40
29.70
28.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/06/2024 |
14.47
|
10,135,900 | 14.31 | 14.54 | 14.28 | 3,604,000 | 4,366,000 | -17.2 |
| 24/06/2024 |
14.31
|
9,514,100 | 14.82 | 14.89 | 14.31 | 480,900 | 3,005,200 | -57.2 |
| 21/06/2024 |
14.82
|
7,157,200 | 15.11 | 15.11 | 14.82 | 113,700 | 1,185,300 | -24.9 |
| 20/06/2024 |
15.11
|
7,769,900 | 15.14 | 15.21 | 14.92 | 211,700 | 759,300 | -12.9 |
| 19/06/2024 |
15.18
|
6,746,800 | 15.21 | 15.21 | 14.92 | 217,100 | 71,600 | 3.4 |
| 18/06/2024 |
15.18
|
6,053,600 | 15.11 | 15.21 | 15.05 | 322,500 | 108,900 | 5.0 |
| 17/06/2024 |
15.08
|
8,354,900 | 15.34 | 15.37 | 14.92 | 154,300 | 4,458,200 | -101.1 |
| 14/06/2024 |
15.34
|
7,372,600 | 15.50 | 15.53 | 15.34 | 30,800 | 1,171,200 | -27.5 |
| 13/06/2024 |
15.43
|
8,022,300 | 15.50 | 15.53 | 15.30 | 100,600 | 1,075,600 | -23.4 |
| 12/06/2024 |
15.37
|
6,457,000 | 15.11 | 15.37 | 14.98 | 326,200 | 525,800 | -4.6 |
| 11/06/2024 |
15.08
|
6,377,300 | 15.34 | 15.37 | 15.05 | 158,900 | 1,496,287 | -31.7 |
| 10/06/2024 |
15.30
|
5,190,200 | 15.21 | 15.30 | 15.14 | 361,400 | 1,249,900 | -21.1 |
| 07/06/2024 |
15.18
|
4,588,000 | 15.21 | 15.27 | 15.08 | 163,900 | 1,235,900 | -25.4 |
| 06/06/2024 |
15.18
|
5,849,100 | 15.18 | 15.34 | 15.05 | 169,200 | 577,306 | -9.6 |
| 05/06/2024 |
15.18
|
5,265,400 | 15.37 | 15.46 | 15.18 | 734,700 | 187,800 | 13.1 |
| 04/06/2024 |
15.34
|
4,858,200 | 15.43 | 15.46 | 15.24 | 646,600 | 619,200 | 0.7 |
| 03/06/2024 |
15.37
|
6,683,600 | 14.95 | 15.37 | 14.92 | 1,643,400 | 129,100 | 36.1 |
| 31/05/2024 |
14.89
|
4,346,800 | 14.82 | 14.92 | 14.79 | 324,700 | 524,600 | -4.6 |
| 30/05/2024 |
14.79
|
8,706,000 | 14.92 | 14.95 | 14.60 | 305,500 | 3,041,700 | -63.0 |
| 29/05/2024 |
15.02
|
11,282,600 | 15.46 | 15.46 | 15.02 | 344,900 | 4,961,500 | -109.3 |
| 28/05/2024 |
15.46
|
7,228,400 | 15.30 | 15.46 | 15.08 | 336,700 | 2,357,300 | -47.8 |
| 27/05/2024 |
15.24
|
6,142,300 | 15.50 | 15.56 | 15.18 | 108,900 | 2,742,700 | -62.9 |
| 24/05/2024 |
15.50
|
7,296,000 | 15.69 | 15.85 | 15.37 | 188,100 | 1,793,300 | -39.0 |
| 23/05/2024 |
15.82
|
5,823,600 | 15.62 | 15.82 | 15.37 | 833,600 | 201,700 | 15.7 |
| 22/05/2024 |
15.59
|
5,713,600 | 15.85 | 15.85 | 15.59 | 161,300 | 412,200 | -6.2 |
| 21/05/2024 |
15.82
|
6,284,700 | 15.91 | 15.94 | 15.62 | 54,800 | 322,700 | -6.6 |
| 20/05/2024 |
15.91
|
10,556,100 | 15.59 | 16.07 | 15.59 | 701,000 | 917,600 | -5.4 |
| 17/05/2024 |
15.56
|
8,257,100 | 15.53 | 15.72 | 15.40 | 160,202 | 1,563,434 | -34.2 |
| 16/05/2024 |
15.50
|
9,088,200 | 15.11 | 15.53 | 15.08 | 1,322,800 | 947,700 | 9.1 |
| 15/05/2024 |
15.05
|
6,983,600 | 14.95 | 15.11 | 14.92 | 1,672,200 | 2,308,100 | -14.9 |
| 14/05/2024 |
14.92
|
6,836,900 | 14.92 | 15.18 | 14.92 | 1,574,400 | 1,903,100 | -7.6 |
| 13/05/2024 |
14.89
|
6,528,400 | 15.18 | 15.21 | 14.89 | 244,500 | 2,264,700 | -47.4 |
| 10/05/2024 |
15.18
|
6,753,500 | 15.21 | 15.24 | 14.98 | 133,000 | 911,200 | -18.3 |
| 09/05/2024 |
15.18
|
7,124,300 | 15.43 | 15.50 | 15.08 | 192,900 | 2,884,100 | -64.1 |
| 08/05/2024 |
15.43
|
6,259,500 | 15.53 | 15.56 | 15.27 | 36,300 | 683,700 | -15.5 |
| 07/05/2024 |
15.56
|
6,996,600 | 15.62 | 15.62 | 15.27 | 52,700 | 2,139,300 | -50.2 |
| 06/05/2024 |
15.56
|
9,083,800 | 15.69 | 15.69 | 15.27 | 230,300 | 4,459,800 | -101.8 |
| 03/05/2024 |
15.66
|
11,392,400 | 15.14 | 15.66 | 15.14 | 81,200 | 1,066,800 | -23.6 |
| 02/05/2024 |
15.14
|
6,123,700 | 15.11 | 15.14 | 14.95 | 290,300 | 1,379,600 | -25.6 |
| 26/04/2024 |
15.11
|
9,976,900 | 14.41 | 15.11 | 14.31 | 1,821,600 | 1,557,200 | 6.7 |
| 25/04/2024 |
14.41
|
7,367,500 | 14.34 | 14.50 | 14.25 | 805,400 | 2,355,800 | -34.8 |
| 24/04/2024 |
14.34
|
9,415,200 | 14.28 | 14.47 | 14.22 | 1,998,500 | 4,035,000 | -45.4 |
| 23/04/2024 |
14.22
|
8,711,200 | 14.22 | 14.38 | 13.83 | 915,700 | 1,711,200 | -17.6 |
| 22/04/2024 |
14.34
|
8,545,200 | 14.28 | 14.50 | 14.22 | 1,216,300 | 3,326,500 | -47.2 |
| 19/04/2024 |
14.25
|
9,469,500 | 14.54 | 14.57 | 14.02 | 843,200 | 3,468,300 | -58.6 |
| 17/04/2024 |
14.73
|
8,715,000 | 15.08 | 15.08 | 14.34 | 619,600 | 2,156,000 | -35.1 |
| 16/04/2024 |
15.05
|
7,196,500 | 15.05 | 15.14 | 14.73 | 585,800 | 885,600 | -7.0 |
| 15/04/2024 |
15.05
|
9,741,700 | 15.53 | 15.59 | 14.92 | 1,141,300 | 2,693,700 | -37.3 |
| 12/04/2024 |
15.56
|
8,521,700 | 15.37 | 15.62 | 15.14 | 1,019,700 | 1,819,500 | -19.0 |
| 11/04/2024 |
15.37
|
5,637,400 | 15.18 | 15.37 | 15.05 | 724,700 | 591,900 | 3.3 |
| 10/04/2024 |
15.34
|
6,265,700 | 15.37 | 15.40 | 15.11 | 602,100 | 1,003,200 | -9.5 |
| 09/04/2024 |
15.34
|
5,817,400 | 15.30 | 15.40 | 15.18 | 395,600 | 489,800 | -2.3 |
| 08/04/2024 |
15.30
|
8,077,300 | 14.95 | 15.37 | 14.92 | 1,746,500 | 509,000 | 29.5 |
| 05/04/2024 |
14.95
|
6,316,400 | 14.92 | 15.18 | 14.86 | 953,900 | 589,300 | 8.6 |
| 04/04/2024 |
14.95
|
6,108,000 | 14.98 | 15.24 | 14.95 | 1,126,500 | 771,500 | 8.4 |
| 03/04/2024 |
14.98
|
6,572,300 | 15.27 | 15.30 | 14.95 | 266,000 | 1,303,000 | -24.4 |
| 02/04/2024 |
15.30
|
5,775,100 | 15.18 | 15.34 | 15.05 | 343,800 | 811,900 | -11.1 |
| 01/04/2024 |
15.37
|
6,006,100 | 15.43 | 15.46 | 15.14 | 312,500 | 619,400 | -7.3 |
| 29/03/2024 |
15.43
|
6,435,200 | 15.56 | 15.56 | 15.24 | 988,400 | 838,800 | 3.6 |
| 28/03/2024 |
15.53
|
5,404,000 | 15.37 | 15.53 | 15.37 | 468,200 | 554,900 | -2.1 |
| 27/03/2024 |
15.46
|
5,709,200 | 15.56 | 15.69 | 15.34 | 1,101,300 | 1,707,400 | -14.6 |
| 26/03/2024 |
15.50
|
7,234,100 | 15.05 | 15.50 | 14.98 | 2,123,100 | 1,165,400 | 22.6 |
| 25/03/2024 |
15.08
|
6,285,100 | 15.24 | 15.24 | 14.95 | 1,625,800 | 987,000 | 15.1 |
| 22/03/2024 |
15.24
|
6,529,100 | 15.30 | 15.34 | 15.14 | 1,186,300 | 1,173,400 | 0.3 |
| 21/03/2024 |
15.30
|
11,192,400 | 14.50 | 15.30 | 14.44 | 740,300 | 1,430,400 | -16.1 |
| 20/03/2024 |
14.47
|
6,221,500 | 14.34 | 14.60 | 13.96 | 1,113,100 | 1,087,800 | 0.6 |
| 19/03/2024 |
14.31
|
8,886,200 | 14.28 | 14.31 | 13.80 | 1,561,400 | 3,274,600 | -37.1 |
| 18/03/2024 |
14.28
|
6,625,200 | 14.73 | 14.76 | 14.28 | 362,400 | 1,393,900 | -23.3 |
| 15/03/2024 |
14.73
|
5,970,800 | 14.60 | 14.79 | 14.50 | 463,100 | 1,382,700 | -21.0 |
| 14/03/2024 |
14.70
|
5,685,700 | 14.82 | 14.82 | 14.57 | 138,600 | 1,101,700 | -22.1 |
| 13/03/2024 |
14.79
|
6,348,800 | 14.70 | 14.86 | 14.47 | 447,400 | 1,471,700 | -23.3 |
| 12/03/2024 |
14.70
|
6,583,000 | 14.76 | 14.76 | 14.38 | 1,696,300 | 1,265,900 | 9.9 |
| 11/03/2024 |
14.79
|
6,432,300 | 14.73 | 14.82 | 14.57 | 1,943,300 | 281,100 | 38.2 |
| 08/03/2024 |
14.73
|
6,184,400 | 14.82 | 14.82 | 14.57 | 834,615 | 407,340 | 9.7 |
| 07/03/2024 |
14.82
|
5,641,400 | 14.79 | 14.98 | 14.79 | 408,700 | 353,900 | 1.3 |
| 06/03/2024 |
14.95
|
3,480,400 | 14.95 | 15.05 | 14.89 | 186,700 | 379,900 | -4.5 |
| 05/03/2024 |
15.05
|
6,840,800 | 14.92 | 15.05 | 14.73 | 1,992,100 | 752,837 | 29.0 |
| 04/03/2024 |
14.92
|
5,918,000 | 14.92 | 14.95 | 14.79 | 1,038,100 | 529,900 | 11.8 |
| 01/03/2024 |
14.92
|
6,105,500 | 14.92 | 14.95 | 14.70 | 904,800 | 795,400 | 2.6 |
| 29/02/2024 |
14.92
|
6,024,000 | 14.86 | 14.98 | 14.82 | 1,254,200 | 701,210 | 12.9 |
| 28/02/2024 |
14.86
|
6,189,000 | 14.54 | 14.86 | 14.54 | 578,100 | 389,424 | 4.3 |
| 27/02/2024 |
14.54
|
6,314,600 | 14.54 | 14.73 | 14.44 | 774,700 | 1,054,200 | -6.3 |
| 26/02/2024 |
14.54
|
5,605,100 | 14.41 | 14.66 | 14.38 | 468,800 | 266,100 | 4.6 |
| 23/02/2024 |
14.41
|
7,478,000 | 14.66 | 14.76 | 14.41 | 1,598,800 | 3,800,855 | -50.2 |
| 22/02/2024 |
14.66
|
7,166,400 | 15.05 | 15.05 | 14.66 | 432,063 | 2,376,300 | -44.9 |
| 21/02/2024 |
15.05
|
6,161,800 | 15.08 | 15.21 | 14.86 | 1,145,000 | 352,800 | 18.6 |
| 20/02/2024 |
15.11
|
6,840,900 | 14.92 | 15.14 | 14.73 | 1,456,200 | 620,352 | 19.6 |
| 19/02/2024 |
14.95
|
6,618,400 | 14.92 | 14.95 | 14.70 | 2,050,320 | 1,515,013 | 12.4 |
| 16/02/2024 |
14.92
|
6,111,700 | 15.11 | 15.14 | 14.86 | 227,600 | 1,619,512 | -32.5 |
| 15/02/2024 |
15.14
|
6,878,100 | 15.14 | 15.24 | 14.89 | 1,768,000 | 3,161,000 | -32.6 |
| 07/02/2024 |
15.08
|
5,967,300 | 14.76 | 15.08 | 14.70 | 57,900 | 264,400 | -4.8 |
| 06/02/2024 |
14.73
|
6,045,600 | 14.50 | 14.76 | 14.47 | 681,000 | 1,104,358 | -9.7 |
| 05/02/2024 |
14.50
|
9,564,100 | 14.31 | 14.54 | 14.22 | 1,820,400 | 2,605,789 | -17.6 |
| 02/02/2024 |
14.31
|
9,315,300 | 13.96 | 14.31 | 13.96 | 1,942,000 | 2,511,753 | -12.4 |
| 01/02/2024 |
13.96
|
6,251,200 | 13.96 | 14.02 | 13.89 | 1,162,200 | 1,742,100 | -12.6 |
| 31/01/2024 |
13.96
|
5,774,700 | 13.99 | 14.09 | 13.77 | 732,700 | 346,500 | 8.5 |
| 30/01/2024 |
13.99
|
6,298,600 | 13.73 | 14.05 | 13.70 | 2,239,200 | 997,500 | 26.9 |
| 29/01/2024 |
13.70
|
5,915,200 | 13.64 | 13.70 | 13.61 | 687,200 | 583,400 | 2.2 |
| 26/01/2024 |
13.64
|
6,671,900 | 13.48 | 13.67 | 13.48 | 1,166,500 | 868,000 | 6.3 |
| 25/01/2024 |
13.48
|
5,419,800 | 13.54 | 13.54 | 13.38 | 125,000 | 306,100 | -3.8 |