| 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) |
0 | 0% | 19,038,300 | 78,400 | 0.9 |
13.60
15.40
14.30
|
|
2 tháng
(2025-11-28) |
0.80 | 5.88% | 57,659,700 | -43,000 | -1.1 |
13.55
18.80
14.30
|
|
3 tháng
(2025-10-29) |
0.90 | 6.67% | 67,419,000 | 101,200 | 0.9 |
12.85
18.80
14.30
|
|
6 tháng
(2025-07-31) |
1.25 | 9.51% | 168,730,000 | -1,032,000 | -14.6 |
12.85
18.80
14.30
|
|
12 tháng
(2025-02-03) |
3.25 | 29.15% | 329,368,300 | 3,266,365 | 44.2 |
8.65
18.80
14.30
|
|
24 tháng
(2024-02-07) |
6 | 71.43% | 562,701,300 | 3,275,500 | 40.0 |
5.68
18.80
14.30
|
|
36 tháng
(2023-02-13) |
10.40 | 260% | 790,610,000 | 3,288,400 | 39.2 |
3.80
18.80
14.30
|
|
60 tháng
(2021-02-22) |
5.62 | 64.01% | 1,119,842,600 | 3,479,030 | 39.8 |
3.32
23.20
14.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
13.70
|
469,200 | 14 | 14.55 | 13.50 | 6,100 | 21,500 | -0.2 |
| 21/06/2024 |
14
|
372,600 | 14.40 | 14.40 | 13.85 | 1,900 | 64,700 | -0.9 |
| 20/06/2024 |
14.30
|
262,500 | 14.35 | 14.40 | 13.90 | 2,700 | 4,000 | -0.0 |
| 19/06/2024 |
14.35
|
483,000 | 14.20 | 14.60 | 14.10 | 7,100 | 10,700 | -0.1 |
| 18/06/2024 |
14.05
|
532,600 | 12.95 | 14.05 | 12.95 | 78,000 | 0 | 1.0 |
| 17/06/2024 |
13.15
|
884,500 | 14.10 | 14.40 | 13.15 | 4,000 | 45,600 | -0.6 |
| 14/06/2024 |
14.10
|
390,700 | 14.50 | 14.50 | 14.10 | 4,300 | 1,800 | 0.0 |
| 13/06/2024 |
14.55
|
277,900 | 14.85 | 14.85 | 14.45 | 0 | 0 | 0 |
| 12/06/2024 |
14.60
|
553,500 | 14.15 | 14.60 | 14 | 35,600 | 0 | 0.5 |
| 11/06/2024 |
14.25
|
926,600 | 14.95 | 14.95 | 14.15 | 1,800 | 7,700 | -0.1 |
| 10/06/2024 |
14.70
|
620,300 | 15.40 | 15.40 | 14.70 | 0 | 17,600 | -0.3 |
| 07/06/2024 |
15
|
469,900 | 15.10 | 15.55 | 15 | 0 | 1,400 | -0.0 |
| 06/06/2024 |
15.10
|
345,400 | 15.45 | 15.80 | 15.10 | 1,000 | 63,500 | -1.0 |
| 05/06/2024 |
15.40
|
1,059,000 | 15.10 | 16.10 | 14.95 | 16,800 | 44,700 | -0.4 |
| 04/06/2024 |
15.10
|
400,100 | 15.20 | 15.45 | 15 | 0 | 26,900 | -0.4 |
| 03/06/2024 |
15.35
|
647,600 | 14.80 | 15.70 | 14.80 | 74,400 | 3,700 | 1.1 |
| 31/05/2024 |
15.30
|
369,100 | 15.50 | 15.70 | 15 | 0 | 78,800 | -1.2 |
| 30/05/2024 |
15.30
|
765,200 | 15 | 15.80 | 14.60 | 59,900 | 18,000 | 0.6 |
| 29/05/2024 |
15
|
627,700 | 15.95 | 15.95 | 15 | 4,800 | 113,900 | -1.7 |
| 28/05/2024 |
15.60
|
2,168,600 | 14.40 | 15.90 | 14.40 | 67,500 | 190,000 | -1.9 |
| 27/05/2024 |
15.45
|
1,174,800 | 15.45 | 15.65 | 15.45 | 1,600 | 800 | 0.0 |
| 24/05/2024 |
16.60
|
881,500 | 16.80 | 17.05 | 16 | 75,800 | 51,600 | 0.4 |
| 23/05/2024 |
16.80
|
1,417,600 | 16.40 | 17.35 | 16.05 | 30,000 | 84,100 | -0.9 |
| 22/05/2024 |
16.25
|
1,081,700 | 16.95 | 17.05 | 16.10 | 79,300 | 19,200 | 1.0 |
| 21/05/2024 |
16.90
|
950,700 | 17.05 | 17.50 | 16.70 | 30,200 | 71,900 | -0.7 |
| 20/05/2024 |
16.55
|
1,185,300 | 16 | 16.55 | 15.50 | 195,900 | 53,400 | 2.3 |
| 17/05/2024 |
15.50
|
454,700 | 15.70 | 15.90 | 15.45 | 2,100 | 56,500 | -0.9 |
| 16/05/2024 |
15.65
|
510,200 | 15.40 | 15.70 | 15.35 | 4,100 | 16,300 | -0.2 |
| 15/05/2024 |
15.35
|
558,100 | 15.40 | 15.80 | 15.25 | 28,200 | 32,100 | -0.1 |
| 14/05/2024 |
15.40
|
559,600 | 14.70 | 15.80 | 14.70 | 35,400 | 93,200 | -0.9 |
| 13/05/2024 |
15.25
|
1,979,800 | 16.40 | 16.50 | 15.25 | 107,000 | 62,000 | 0.7 |
| 10/05/2024 |
16.35
|
718,600 | 16.70 | 17 | 16 | 85,400 | 91,200 | -0.1 |
| 09/05/2024 |
16.60
|
680,600 | 17.30 | 17.35 | 16.45 | 20,500 | 30,200 | -0.2 |
| 08/05/2024 |
17.20
|
714,100 | 16.45 | 17.50 | 16.45 | 104,100 | 60,400 | 0.7 |
| 07/05/2024 |
16.90
|
1,983,600 | 17.50 | 17.50 | 16.45 | 133,600 | 304,100 | -2.9 |
| 06/05/2024 |
16.40
|
679,800 | 15.60 | 16.40 | 15.55 | 1,100 | 115,400 | -1.8 |
| 03/05/2024 |
15.35
|
977,400 | 16.10 | 16.20 | 15.30 | 18,000 | 327,900 | -4.9 |
| 02/05/2024 |
16.10
|
1,460,700 | 15 | 16.25 | 14.50 | 198,400 | 129,000 | 1.0 |
| 26/04/2024 |
15.20
|
1,260,900 | 15.85 | 16.70 | 15.05 | 35,200 | 262,000 | -3.6 |
| 25/04/2024 |
15.90
|
947,300 | 14.95 | 15.90 | 14.95 | 24,100 | 65,600 | -0.6 |
| 24/04/2024 |
14.90
|
3,120,000 | 15 | 15.45 | 14.45 | 522,000 | 20,100 | 7.4 |
| 23/04/2024 |
15.50
|
2,388,500 | 15.50 | 16.65 | 15.50 | 324,700 | 107,900 | 3.5 |
| 22/04/2024 |
16.65
|
1,556,500 | 18.80 | 18.80 | 16.65 | 98,700 | 136,500 | -0.7 |
| 19/04/2024 |
17.85
|
3,465,900 | 17.60 | 17.85 | 16.95 | 92,300 | 91,200 | 0.0 |
| 17/04/2024 |
16.70
|
1,396,300 | 16 | 16.70 | 16 | 14,300 | 63,500 | -0.8 |
| 16/04/2024 |
15.65
|
1,950,400 | 15 | 15.80 | 14.60 | 205,100 | 234,500 | -0.5 |
| 15/04/2024 |
15
|
4,659,700 | 15.40 | 15.40 | 14.05 | 46,600 | 97,100 | -0.8 |
| 12/04/2024 |
14.40
|
1,527,300 | 14.40 | 14.40 | 14.25 | 2,000 | 0 | 0.0 |
| 11/04/2024 |
13.50
|
3,138,200 | 13.80 | 14.85 | 13.45 | 249,300 | 377,300 | -1.9 |
| 10/04/2024 |
14.05
|
1,231,600 | 14.05 | 14.05 | 13.60 | 23,500 | 31,900 | -0.1 |
| 09/04/2024 |
13.15
|
1,041,600 | 12.30 | 13.15 | 12.20 | 78,200 | 66,700 | 0.1 |
| 08/04/2024 |
12.30
|
456,300 | 12.40 | 12.60 | 12.10 | 46,500 | 43,500 | 0.0 |
| 05/04/2024 |
12.30
|
959,400 | 12 | 12.75 | 12 | 187,700 | 17,100 | 2.1 |
| 04/04/2024 |
12.40
|
1,120,200 | 12.65 | 12.80 | 11.80 | 161,800 | 48,800 | 1.4 |
| 03/04/2024 |
12.45
|
692,800 | 13 | 13 | 12.35 | 300 | 72,900 | -0.9 |
| 02/04/2024 |
13
|
933,300 | 12.90 | 13.15 | 12.50 | 74,300 | 164,100 | -1.2 |
| 01/04/2024 |
13
|
969,200 | 12.50 | 13 | 12.20 | 87,400 | 34,000 | 0.7 |
| 29/03/2024 |
12.60
|
1,403,000 | 12.80 | 12.95 | 12.10 | 181,600 | 79,700 | 1.3 |
| 28/03/2024 |
12.90
|
1,648,500 | 13 | 13 | 12.60 | 202,800 | 24,900 | 2.3 |
| 27/03/2024 |
12.45
|
3,342,800 | 12.45 | 12.45 | 12.10 | 31,300 | 12,100 | 0.2 |
| 26/03/2024 |
11.65
|
1,018,100 | 11.15 | 11.65 | 11 | 0 | 8,700 | -0.1 |
| 25/03/2024 |
10.90
|
2,118,500 | 10.30 | 10.90 | 10 | 1,000 | 8,400 | -0.1 |
| 22/03/2024 |
10.20
|
747,700 | 10.60 | 10.70 | 10.15 | 4,900 | 21,100 | -0.2 |
| 21/03/2024 |
10.40
|
1,039,200 | 10.50 | 10.50 | 10.20 | 10,000 | 176,900 | -1.7 |
| 20/03/2024 |
10.50
|
923,000 | 10.10 | 10.50 | 9.80 | 18,200 | 154,400 | -1.4 |
| 19/03/2024 |
10.35
|
1,434,000 | 10.50 | 10.50 | 10.15 | 19,000 | 53,200 | -0.4 |
| 18/03/2024 |
10.10
|
2,237,500 | 9.45 | 10.10 | 9.34 | 185,400 | 18,400 | 1.6 |
| 15/03/2024 |
9.45
|
900,900 | 9.15 | 9.56 | 9.12 | 134,000 | 5,000 | 1.2 |
| 14/03/2024 |
9.16
|
311,900 | 9.36 | 9.36 | 9.15 | 22,000 | 13,800 | 0.1 |
| 13/03/2024 |
9.30
|
272,200 | 9.30 | 9.30 | 9.20 | 15,000 | 0 | 0.1 |
| 12/03/2024 |
9.30
|
370,900 | 9.30 | 9.34 | 9.15 | 12,400 | 0 | 0.1 |
| 11/03/2024 |
9.30
|
421,500 | 9.40 | 9.42 | 9.30 | 28,700 | 12,700 | 0.2 |
| 08/03/2024 |
9.40
|
580,000 | 9.28 | 9.45 | 9.14 | 9,200 | 400 | 0.1 |
| 07/03/2024 |
9.28
|
320,000 | 9.12 | 9.34 | 9.12 | 15,800 | 7,200 | 0.1 |
| 06/03/2024 |
9.32
|
349,600 | 9.37 | 9.55 | 9.26 | 13,400 | 1,200 | 0.1 |
| 05/03/2024 |
9.34
|
383,600 | 9.48 | 9.48 | 9.23 | 0 | 9,500 | -0.1 |
| 04/03/2024 |
9.39
|
618,800 | 9.60 | 9.60 | 9.30 | 7,500 | 0 | 0.1 |
| 01/03/2024 |
9.16
|
470,600 | 9.17 | 9.17 | 9.07 | 34,600 | 0 | 0.3 |
| 29/02/2024 |
9.13
|
544,100 | 9.20 | 9.20 | 9.07 | 14,400 | 6,300 | 0.1 |
| 28/02/2024 |
9.20
|
582,600 | 9.20 | 9.21 | 9.04 | 9,300 | 58,000 | -0.4 |
| 27/02/2024 |
9.20
|
800,300 | 8.92 | 9.30 | 8.87 | 19,300 | 140,900 | -1.1 |
| 26/02/2024 |
8.96
|
444,100 | 8.99 | 9 | 8.51 | 9,300 | 5,200 | 0.0 |
| 23/02/2024 |
8.99
|
688,000 | 9.18 | 9.18 | 8.98 | 700 | 58,600 | -0.5 |
| 22/02/2024 |
9.18
|
1,155,300 | 8.80 | 9.20 | 8.77 | 207,600 | 1,900 | 1.9 |
| 21/02/2024 |
8.76
|
228,400 | 8.80 | 8.80 | 8.69 | 9,500 | 18,000 | -0.1 |
| 20/02/2024 |
8.78
|
421,700 | 8.80 | 8.84 | 8.71 | 1,000 | 73,200 | -0.6 |
| 19/02/2024 |
8.71
|
359,900 | 8.80 | 8.80 | 8.62 | 0 | 65,300 | -0.6 |
| 16/02/2024 |
8.81
|
361,200 | 8.90 | 8.90 | 8.80 | 1,400 | 14,200 | -0.1 |
| 15/02/2024 |
8.80
|
724,300 | 8.47 | 8.85 | 8.47 | 152,000 | 200 | 1.3 |
| 07/02/2024 |
8.40
|
263,400 | 8.25 | 8.45 | 8.25 | 66,400 | 0 | 0.6 |
| 06/02/2024 |
8.36
|
286,100 | 8.45 | 8.45 | 8.30 | 17,000 | 0 | 0.1 |
| 05/02/2024 |
8.31
|
397,300 | 8.41 | 8.55 | 8.30 | 0 | 0 | 0 |
| 02/02/2024 |
8.39
|
1,029,000 | 8.70 | 8.70 | 8.36 | 0 | 135,700 | -1.2 |
| 01/02/2024 |
8.70
|
339,700 | 8.80 | 8.82 | 8.63 | 0 | 1,800 | -0.0 |
| 31/01/2024 |
8.70
|
324,400 | 9.01 | 9.05 | 8.61 | 0 | 0 | 0 |
| 30/01/2024 |
8.81
|
762,600 | 8.50 | 8.99 | 8.50 | 138,700 | 0 | 1.2 |
| 29/01/2024 |
8.50
|
1,228,300 | 9.03 | 9.12 | 8.50 | 1,800 | 1,500 | 0.0 |
| 26/01/2024 |
9.05
|
610,000 | 9.24 | 9.30 | 9.01 | 200 | 17,400 | -0.2 |
| 25/01/2024 |
9.20
|
379,300 | 9.25 | 9.30 | 9.20 | 0 | 0 | 0 |
| 24/01/2024 |
9.29
|
604,000 | 9.40 | 9.48 | 9.29 | 0 | 0 | 0 |