| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-30) |
-2 | -14.39% | 186,776,300 | -33,798,400 | -425.0 |
11.40
13.90
12.15
|
|
2 tháng
(2025-12-01) |
-2.85 | -19.32% | 341,797,200 | -41,956,700 | -537.1 |
11.40
15
12.15
|
|
3 tháng
(2025-10-31) |
-1.75 | -12.82% | 633,017,900 | -39,878,100 | -496.7 |
11.40
15.85
12.15
|
|
6 tháng
(2025-08-04) |
-6.55 | -35.50% | 2,064,447,900 | -71,825,079 | -923.9 |
11.40
18.90
12.15
|
|
12 tháng
(2025-02-03) |
2.97 | 33.26% | 4,599,448,900 | 54,358,847 | 892.7 |
8.10
18.90
12.15
|
|
24 tháng
(2024-02-15) |
-5.60 | -32% | 8,417,840,100 | 74,952,305 | 1,163.2 |
8.10
18.90
12.15
|
|
36 tháng
(2023-02-14) |
-0.05 | -0.42% | 15,422,879,400 | 25,421,105 | 467.0 |
8.10
22
12.15
|
|
60 tháng
(2021-02-24) |
-33.34 | -73.69% | 18,075,313,800 | -27,755,791 | -3,681.5 |
8.10
92.37
12.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/06/2024 |
13.40
|
7,174,200 | 13.30 | 13.50 | 13.25 | 665,900 | 200,200 | 6.3 |
| 24/06/2024 |
13.30
|
12,057,400 | 13.40 | 13.65 | 13.20 | 85,700 | 424,200 | -4.6 |
| 21/06/2024 |
13.40
|
11,795,400 | 13.65 | 13.85 | 13.40 | 604,000 | 1,565,500 | -12.8 |
| 20/06/2024 |
13.60
|
13,618,300 | 13.80 | 13.90 | 13.45 | 34,100 | 24,200 | 0.1 |
| 19/06/2024 |
13.90
|
9,813,400 | 14.10 | 14.10 | 13.80 | 45,700 | 1,112,500 | -14.8 |
| 18/06/2024 |
14.05
|
5,655,000 | 14.20 | 14.25 | 14.05 | 107,900 | 191,900 | -1.2 |
| 17/06/2024 |
14.10
|
8,627,400 | 14.15 | 14.20 | 14 | 247,800 | 43,200 | 2.9 |
| 14/06/2024 |
14.15
|
12,863,000 | 14.35 | 14.45 | 14.15 | 546,200 | 696,400 | -2.1 |
| 13/06/2024 |
14.35
|
7,532,100 | 14.45 | 14.55 | 14.35 | 645,600 | 245,300 | 5.8 |
| 12/06/2024 |
14.35
|
9,451,800 | 14.20 | 14.40 | 14.15 | 845,200 | 113,900 | 10.4 |
| 11/06/2024 |
14.20
|
22,983,300 | 14.75 | 14.75 | 14.20 | 6,447,442 | 6,729,342 | -3.9 |
| 10/06/2024 |
14.70
|
9,670,300 | 14.85 | 14.85 | 14.65 | 678,920 | 1,982,100 | -19.2 |
| 07/06/2024 |
14.75
|
12,551,400 | 14.75 | 14.90 | 14.70 | 94,400 | 98,100 | -0.1 |
| 06/06/2024 |
14.70
|
11,280,800 | 14.80 | 14.85 | 14.60 | 146,000 | 158,000 | -0.2 |
| 05/06/2024 |
14.70
|
13,810,000 | 14.90 | 15 | 14.70 | 2,700 | 61,700 | -0.9 |
| 04/06/2024 |
14.80
|
9,015,600 | 15.05 | 15.05 | 14.75 | 181,400 | 25,800 | 2.3 |
| 03/06/2024 |
14.95
|
27,789,300 | 14.65 | 15.15 | 14.65 | 1,473,800 | 238,700 | 18.5 |
| 31/05/2024 |
14.45
|
11,442,700 | 14.20 | 14.60 | 14.15 | 1,186,600 | 158,700 | 14.6 |
| 30/05/2024 |
14.15
|
13,130,200 | 14.10 | 14.20 | 14.05 | 430,500 | 171,800 | 3.7 |
| 29/05/2024 |
14.15
|
15,862,000 | 14.55 | 14.55 | 14.15 | 471,800 | 80,300 | 5.6 |
| 28/05/2024 |
14.50
|
11,431,700 | 14.50 | 14.60 | 14.35 | 659,000 | 61,800 | 8.7 |
| 27/05/2024 |
14.50
|
7,872,600 | 14.60 | 14.60 | 14.30 | 537,200 | 441,400 | 1.4 |
| 24/05/2024 |
14.45
|
33,030,500 | 14.50 | 14.95 | 14.20 | 361,400 | 1,280,500 | -13.6 |
| 23/05/2024 |
14.40
|
9,920,900 | 14.45 | 14.60 | 14.20 | 77,000 | 130,600 | -0.8 |
| 22/05/2024 |
14.45
|
22,791,100 | 14.30 | 14.65 | 14.25 | 3,083,700 | 442,100 | 38.2 |
| 21/05/2024 |
14.30
|
17,441,300 | 14.30 | 14.30 | 14 | 1,484,000 | 133,500 | 19.1 |
| 20/05/2024 |
14.30
|
15,013,900 | 14.45 | 14.60 | 14.25 | 332,000 | 151,000 | 2.6 |
| 17/05/2024 |
14.30
|
16,224,800 | 14.20 | 14.40 | 14.10 | 2,317,900 | 1,200 | 33.0 |
| 16/05/2024 |
14.25
|
15,334,000 | 14.35 | 14.45 | 14.15 | 1,209,500 | 7,700 | 17.1 |
| 15/05/2024 |
14.20
|
28,340,200 | 13.70 | 14.40 | 13.70 | 5,612,000 | 45,400 | 78.6 |
| 14/05/2024 |
13.80
|
9,821,200 | 13.80 | 13.90 | 13.65 | 1,132,000 | 7,200 | 15.5 |
| 13/05/2024 |
13.75
|
13,120,300 | 13.65 | 13.75 | 13.55 | 405,300 | 72,700 | 4.6 |
| 10/05/2024 |
13.55
|
20,972,500 | 13.90 | 13.90 | 13.45 | 284,900 | 131,700 | 2.1 |
| 09/05/2024 |
13.75
|
24,734,800 | 13.95 | 14.15 | 13.70 | 403,700 | 341,800 | 0.9 |
| 08/05/2024 |
13.60
|
70,287,400 | 13.60 | 14 | 13.60 | 770,800 | 41,200 | 10.0 |
| 07/05/2024 |
14.60
|
28,672,900 | 14.85 | 14.85 | 14.45 | 63,200 | 364,400 | -4.4 |
| 06/05/2024 |
14.90
|
17,994,500 | 14.75 | 15 | 14.60 | 478,100 | 7,900 | 7.0 |
| 03/05/2024 |
14.60
|
18,725,100 | 15 | 15.05 | 14.55 | 89,600 | 92,400 | -0.0 |
| 02/05/2024 |
14.95
|
15,408,600 | 15 | 15.05 | 14.70 | 149,100 | 216,900 | -1.0 |
| 26/04/2024 |
15.25
|
18,372,600 | 14.95 | 15.60 | 14.95 | 332,300 | 48,000 | 4.3 |
| 25/04/2024 |
15.20
|
11,019,100 | 15.20 | 15.20 | 14.95 | 32,000 | 9,000 | 0.3 |
| 24/04/2024 |
15.20
|
26,740,300 | 14.70 | 15.40 | 14.60 | 268,500 | 1,656,300 | -20.8 |
| 23/04/2024 |
14.50
|
15,520,400 | 14.90 | 14.95 | 14.40 | 402,400 | 423,500 | -0.3 |
| 22/04/2024 |
14.90
|
23,516,300 | 14.80 | 15.05 | 14.65 | 26,300 | 751,700 | -10.8 |
| 19/04/2024 |
14.45
|
38,510,300 | 14.80 | 14.95 | 14.20 | 1,866,300 | 1,563,500 | 4.3 |
| 17/04/2024 |
15.05
|
30,710,900 | 15.90 | 16.10 | 15.05 | 568,100 | 195,700 | 5.5 |
| 16/04/2024 |
15.75
|
48,735,500 | 16.20 | 16.35 | 15.50 | 789,600 | 1,133,800 | -5.7 |
| 15/04/2024 |
16.50
|
71,598,200 | 17.60 | 17.70 | 16.50 | 64,200 | 2,000 | 1.0 |
| 12/04/2024 |
17.70
|
29,044,700 | 17.80 | 17.95 | 17.70 | 330,000 | 1,604,600 | -22.7 |
| 11/04/2024 |
17.75
|
32,731,800 | 17.50 | 17.80 | 17.40 | 184,300 | 3,028,400 | -50.0 |
| 10/04/2024 |
17.75
|
38,896,200 | 18.20 | 18.35 | 17.75 | 691,500 | 9,983,200 | -168.4 |
| 09/04/2024 |
18.10
|
38,217,900 | 18.20 | 18.25 | 17.80 | 134,200 | 982,400 | -15.4 |
| 08/04/2024 |
18.10
|
49,680,000 | 18.50 | 18.95 | 18.10 | 196,500 | 798,600 | -11.2 |
| 05/04/2024 |
18.30
|
107,989,000 | 17.45 | 18.70 | 17.20 | 13,481,400 | 1,127,000 | 224.2 |
| 04/04/2024 |
17.50
|
47,239,700 | 17.60 | 17.90 | 17.40 | 1,014,800 | 1,560,400 | -9.5 |
| 03/04/2024 |
17.20
|
25,744,900 | 17.55 | 17.70 | 17.20 | 48,800 | 544,600 | -8.7 |
| 02/04/2024 |
17.40
|
23,946,800 | 17.40 | 17.40 | 17.05 | 32,800 | 1,974,700 | -33.5 |
| 01/04/2024 |
17.45
|
37,560,800 | 17.45 | 17.75 | 17.30 | 2,307,800 | 637,700 | 29.4 |
| 29/03/2024 |
17.25
|
47,108,000 | 17.75 | 17.75 | 17.20 | 93,700 | 2,842,900 | -47.8 |
| 28/03/2024 |
17.65
|
45,121,500 | 18.30 | 18.30 | 17.55 | 21,300 | 8,887,600 | -158.6 |
| 27/03/2024 |
18.10
|
43,775,700 | 18 | 18.10 | 17.60 | 484,100 | 126,300 | 6.4 |
| 26/03/2024 |
17.85
|
49,147,200 | 17.80 | 18.05 | 17.60 | 404,400 | 485,900 | -1.5 |
| 25/03/2024 |
17.70
|
110,483,300 | 17.20 | 18.20 | 17.15 | 13,548,100 | 266,900 | 237.4 |
| 22/03/2024 |
17.10
|
29,115,700 | 17.35 | 17.45 | 16.95 | 33,800 | 1,612,300 | -27.1 |
| 21/03/2024 |
17.10
|
42,479,800 | 16.80 | 17.10 | 16.60 | 501,500 | 1,932,900 | -24.0 |
| 20/03/2024 |
16.55
|
12,078,500 | 16.50 | 16.65 | 16.35 | 500 | 1,553,800 | -25.7 |
| 19/03/2024 |
16.50
|
9,763,100 | 16.90 | 16.90 | 16.50 | 16,000 | 864,000 | -14.1 |
| 18/03/2024 |
16.70
|
36,466,000 | 16.50 | 17.10 | 16.15 | 2,491,400 | 1,225,800 | 20.2 |
| 15/03/2024 |
16.50
|
19,133,900 | 16.45 | 16.80 | 16.40 | 351,000 | 1,297,400 | -15.6 |
| 14/03/2024 |
16.45
|
16,135,900 | 16.65 | 16.75 | 16.35 | 150,100 | 600 | 2.5 |
| 13/03/2024 |
16.55
|
19,855,000 | 16.30 | 16.55 | 16.25 | 39,600 | 32,000 | 0.1 |
| 12/03/2024 |
16.15
|
15,269,000 | 16.05 | 16.25 | 16 | 28,900 | 43,400 | -0.2 |
| 11/03/2024 |
16.05
|
23,738,300 | 16.50 | 16.50 | 16 | 73,700 | 66,400 | 0.1 |
| 08/03/2024 |
16.50
|
34,015,000 | 16.95 | 17.05 | 16.45 | 50,010 | 111,889 | -1.0 |
| 07/03/2024 |
16.90
|
19,482,000 | 16.80 | 17 | 16.70 | 163,100 | 8,100 | 2.6 |
| 06/03/2024 |
16.80
|
28,861,900 | 17.20 | 17.25 | 16.75 | 19,250 | 1,000 | 0.3 |
| 05/03/2024 |
17.20
|
26,615,300 | 17.50 | 17.50 | 17.10 | 126,100 | 27,100 | 1.7 |
| 04/03/2024 |
17.50
|
38,233,100 | 17.50 | 17.70 | 17.30 | 2,148,100 | 27,050 | 37.2 |
| 01/03/2024 |
17.30
|
21,864,700 | 17.15 | 17.40 | 17.05 | 738,600 | 80,436 | 11.4 |
| 29/02/2024 |
17.10
|
30,599,600 | 17 | 17.30 | 16.90 | 996,910 | 188,031 | 13.9 |
| 28/02/2024 |
17
|
14,947,700 | 17.15 | 17.20 | 16.85 | 1,410,600 | 76,350 | 22.6 |
| 27/02/2024 |
17.05
|
22,162,400 | 16.95 | 17.10 | 16.75 | 1,578,000 | 202,109 | 23.3 |
| 26/02/2024 |
16.80
|
23,431,100 | 16.80 | 16.95 | 16.55 | 157,702 | 1,116 | 2.6 |
| 23/02/2024 |
17
|
37,282,700 | 17.10 | 17.25 | 16.60 | 22,200 | 241,600 | -3.7 |
| 22/02/2024 |
17.10
|
22,159,900 | 17.35 | 17.40 | 17.10 | 71,600 | 140,800 | -1.2 |
| 21/02/2024 |
17.35
|
30,965,300 | 17.70 | 17.80 | 17.30 | 652,000 | 3,518,181 | -50.0 |
| 20/02/2024 |
17.55
|
36,292,700 | 17.55 | 17.65 | 17.30 | 142,200 | 988,583 | -14.8 |
| 19/02/2024 |
17.55
|
29,935,800 | 17.70 | 17.80 | 17.40 | 123,024 | 419,650 | -5.2 |
| 16/02/2024 |
17.70
|
35,472,400 | 17.50 | 18 | 17.50 | 3,393,900 | 1,034,498 | 42.3 |
| 15/02/2024 |
17.50
|
25,946,900 | 17.50 | 17.65 | 17.30 | 626,400 | 161,617 | 8.2 |
| 07/02/2024 |
17.30
|
22,942,400 | 17.30 | 17.45 | 17.05 | 66,500 | 4,738,951 | -80.8 |
| 06/02/2024 |
17.25
|
32,137,100 | 17 | 17.50 | 17 | 183,700 | 292,800 | -1.9 |
| 05/02/2024 |
17
|
13,412,900 | 17 | 17.10 | 16.75 | 29,410 | 564,028 | -9.1 |
| 02/02/2024 |
17
|
66,162,600 | 16.70 | 17.35 | 16.65 | 7,618,110 | 2,305,210 | 91.2 |
| 01/02/2024 |
16.70
|
13,573,400 | 16.75 | 16.90 | 16.60 | 95,300 | 151,000 | -0.9 |
| 31/01/2024 |
16.70
|
25,863,200 | 17 | 17.05 | 16.60 | 30,300 | 87,900 | -1.0 |
| 30/01/2024 |
16.45
|
9,549,900 | 16.40 | 16.55 | 16.30 | 6,500 | 193,900 | -3.1 |
| 29/01/2024 |
16.40
|
8,980,000 | 16.65 | 16.75 | 16.35 | 14,700 | 117,000 | -1.7 |
| 26/01/2024 |
16.60
|
10,340,700 | 16.60 | 16.90 | 16.60 | 28,200 | 84,800 | -0.9 |
| 25/01/2024 |
16.60
|
8,637,500 | 16.75 | 16.80 | 16.50 | 1,400 | 113,900 | -1.9 |