| 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) |
-0.25 | -1.68% | 8,802,900 | 178,900 | 2.7 |
14.50
15.40
14.65
|
|
2 tháng
(2025-11-28) |
0.35 | 2.45% | 13,613,800 | 193,100 | 2.9 |
13.95
15.40
14.65
|
|
3 tháng
(2025-10-29) |
-0.80 | -5.18% | 22,625,000 | 138,000 | 2.1 |
13.95
15.95
14.65
|
|
6 tháng
(2025-07-31) |
-1.85 | -11.21% | 101,884,900 | -182,000 | -2.2 |
13.95
18
14.65
|
|
12 tháng
(2025-02-03) |
3 | 25.75% | 348,325,500 | 3,059,265 | 46.5 |
11.65
18
14.65
|
|
24 tháng
(2024-02-07) |
2.08 | 16.53% | 521,045,700 | 3,541,442 | 55.0 |
10.65
18
14.65
|
|
36 tháng
(2023-02-13) |
1.94 | 15.23% | 780,235,700 | 3,259,835 | 52.5 |
10.65
18
14.65
|
|
60 tháng
(2021-02-22) |
0.90 | 6.54% | 1,376,999,300 | 22,681 | -39.4 |
8.57
24.07
14.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
14.65
|
227,300 | 14.50 | 14.70 | 14.50 | 3,000 | 7,800 | -0.1 |
| 26/01/2026 |
14.65
|
478,600 | 14.95 | 14.95 | 14.65 | 8,500 | 78,300 | -1.0 |
| 23/01/2026 |
15
|
595,500 | 15.30 | 15.40 | 15 | 11,400 | 35,500 | -0.4 |
| 22/01/2026 |
15.05
|
515,900 | 14.95 | 15.10 | 14.90 | 22,500 | 29,200 | -0.1 |
| 21/01/2026 |
14.95
|
578,200 | 14.85 | 15.10 | 14.80 | 10,500 | 1,000 | 0.1 |
| 20/01/2026 |
15
|
642,700 | 14.80 | 15.05 | 14.80 | 66,900 | 0 | 1.0 |
| 19/01/2026 |
14.90
|
243,700 | 15.05 | 15.10 | 14.90 | 2,900 | 3,500 | -0.0 |
| 16/01/2026 |
15.05
|
651,400 | 14.95 | 15.30 | 14.90 | 9,100 | 5,800 | 0.0 |
| 15/01/2026 |
14.95
|
344,600 | 14.80 | 14.95 | 14.80 | 24,900 | 3,700 | 0.3 |
| 14/01/2026 |
14.85
|
275,600 | 15 | 15 | 14.80 | 11,000 | 0 | 0.2 |
| 13/01/2026 |
14.90
|
470,300 | 14.60 | 15.10 | 14.60 | 42,800 | 300 | 0.6 |
| 12/01/2026 |
14.65
|
281,600 | 14.55 | 14.65 | 14.50 | 34,000 | 5,400 | 0.4 |
| 09/01/2026 |
14.50
|
309,400 | 14.85 | 14.85 | 14.50 | 3,000 | 0 | 0.0 |
| 08/01/2026 |
14.80
|
235,100 | 15 | 15 | 14.70 | 11,400 | 200 | 0.2 |
| 07/01/2026 |
14.75
|
377,000 | 14.90 | 15 | 14.65 | 20,200 | 100 | 0.3 |
| 06/01/2026 |
14.85
|
205,700 | 14.85 | 15 | 14.80 | 44,100 | 6,200 | 0.6 |
| 05/01/2026 |
14.85
|
602,100 | 15.40 | 15.40 | 14.85 | 26,100 | 2,900 | 0.3 |
| 31/12/2025 |
15.40
|
1,194,800 | 15.05 | 15.40 | 14.65 | 2,200 | 3,800 | -0.0 |
| 30/12/2025 |
15.05
|
488,500 | 14.65 | 15.05 | 14.50 | 2,000 | 7,400 | -0.1 |
| 29/12/2025 |
14.90
|
312,200 | 14.45 | 14.90 | 14.45 | 10,600 | 1,900 | 0.1 |
| 26/12/2025 |
14.70
|
363,300 | 14.50 | 14.70 | 14 | 0 | 14,700 | -0.2 |
| 25/12/2025 |
14.50
|
173,200 | 14.45 | 14.50 | 14.25 | 1,400 | 5,900 | -0.1 |
| 24/12/2025 |
14.45
|
130,000 | 14.15 | 14.45 | 14.15 | 200 | 1,500 | -0.0 |
| 23/12/2025 |
14.30
|
208,900 | 14.35 | 14.40 | 14.15 | 3,800 | 1,000 | 0.0 |
| 22/12/2025 |
14.30
|
175,300 | 14.30 | 14.30 | 14.15 | 7,200 | 1,300 | 0.1 |
| 19/12/2025 |
14.20
|
176,900 | 14.15 | 14.25 | 14.05 | 2,800 | 3,000 | -0.0 |
| 18/12/2025 |
14.20
|
95,100 | 14.15 | 14.20 | 14.05 | 300 | 1,000 | -0.0 |
| 17/12/2025 |
14.15
|
151,400 | 14.10 | 14.20 | 14 | 8,700 | 1,100 | 0.1 |
| 16/12/2025 |
14.05
|
236,900 | 13.95 | 14.10 | 13.80 | 15,400 | 4,400 | 0.2 |
| 15/12/2025 |
13.95
|
211,400 | 13.95 | 14 | 13.90 | 6,300 | 800 | 0.1 |
| 12/12/2025 |
13.95
|
411,300 | 14.20 | 14.20 | 13.95 | 0 | 2,700 | -0.0 |
| 11/12/2025 |
14.15
|
119,900 | 14.10 | 14.30 | 14.10 | 5,700 | 700 | 0.1 |
| 10/12/2025 |
14.05
|
176,800 | 14 | 14.15 | 14 | 400 | 800 | -0.0 |
| 09/12/2025 |
14.05
|
656,600 | 14.05 | 14.30 | 14 | 4,800 | 12,100 | -0.1 |
| 08/12/2025 |
14.30
|
230,200 | 14.40 | 14.45 | 14.25 | 300 | 1,900 | -0.0 |
| 05/12/2025 |
14.35
|
159,700 | 14.40 | 14.40 | 14.25 | 1,200 | 1,000 | 0.0 |
| 04/12/2025 |
14.40
|
156,900 | 14.45 | 14.45 | 14.25 | 100 | 1,400 | -0.0 |
| 03/12/2025 |
14.35
|
202,900 | 14.35 | 14.45 | 14.20 | 11,600 | 1,500 | 0.1 |
| 02/12/2025 |
14.25
|
243,300 | 14.20 | 14.35 | 14.05 | 100 | 4,100 | -0.1 |
| 01/12/2025 |
14.15
|
358,900 | 14.10 | 14.30 | 14.10 | 6,000 | 400 | 0.1 |
| 28/11/2025 |
14.30
|
172,000 | 14.35 | 14.45 | 14.30 | 0 | 800 | -0.0 |
| 27/11/2025 |
14.35
|
155,200 | 14.30 | 14.50 | 14.30 | 300 | 1,300 | -0.0 |
| 26/11/2025 |
14.35
|
302,800 | 14.20 | 14.50 | 14.15 | 1,900 | 5,200 | -0.0 |
| 25/11/2025 |
14.20
|
610,900 | 14.70 | 14.70 | 14.20 | 0 | 13,700 | -0.2 |
| 24/11/2025 |
14.70
|
341,800 | 14.95 | 14.95 | 14.65 | 0 | 21,100 | -0.3 |
| 21/11/2025 |
14.85
|
505,800 | 15.05 | 15.05 | 14.65 | 0 | 79,500 | -1.2 |
| 20/11/2025 |
15.05
|
220,700 | 14.95 | 15.10 | 14.95 | 0 | 14,000 | -0.2 |
| 19/11/2025 |
15.10
|
214,800 | 15.10 | 15.20 | 15.05 | 11,800 | 800 | 0.2 |
| 18/11/2025 |
15.10
|
539,700 | 15.15 | 15.30 | 15 | 26,200 | 3,500 | 0.3 |
| 17/11/2025 |
15.15
|
383,300 | 15.30 | 15.30 | 15.15 | 43,000 | 1,300 | 0.6 |
| 14/11/2025 |
15.10
|
312,600 | 15.30 | 15.45 | 15.10 | 0 | 15,400 | -0.2 |
| 13/11/2025 |
15.30
|
382,200 | 15.15 | 15.35 | 15 | 18,000 | 8,700 | 0.1 |
| 12/11/2025 |
15.05
|
278,400 | 15.15 | 15.15 | 14.95 | 700 | 10,800 | -0.2 |
| 11/11/2025 |
14.95
|
214,200 | 15.20 | 15.20 | 14.85 | 0 | 34,200 | -0.5 |
| 10/11/2025 |
15
|
98,600 | 15.20 | 15.20 | 15 | 1,000 | 4,900 | -0.1 |
| 07/11/2025 |
15
|
330,700 | 15.10 | 15.40 | 15 | 400 | 28,900 | -0.4 |
| 06/11/2025 |
15.40
|
554,400 | 14.85 | 15.45 | 14.85 | 76,600 | 2,500 | 1.1 |
| 05/11/2025 |
15.20
|
295,200 | 15.20 | 15.25 | 15.15 | 0 | 2,400 | -0.0 |
| 04/11/2025 |
15.50
|
775,000 | 15.45 | 15.50 | 14.75 | 25,700 | 50,300 | -0.4 |
| 03/11/2025 |
15.50
|
803,800 | 15.95 | 16.25 | 15.50 | 1,500 | 11,400 | -0.2 |
| 31/10/2025 |
15.95
|
427,700 | 15.95 | 16 | 15.85 | 900 | 1,300 | -0.0 |
| 30/10/2025 |
15.95
|
953,900 | 15.45 | 16.20 | 15.45 | 38,700 | 5,100 | 0.5 |
| 29/10/2025 |
15.45
|
309,500 | 15.40 | 15.50 | 15.20 | 16,700 | 2,200 | 0.2 |
| 28/10/2025 |
15.25
|
315,200 | 15.25 | 15.30 | 14.90 | 0 | 3,500 | -0.1 |
| 27/10/2025 |
15.15
|
219,400 | 15.25 | 15.25 | 14.95 | 0 | 10,800 | -0.2 |
| 24/10/2025 |
15.05
|
154,800 | 15.20 | 15.30 | 15 | 0 | 12,200 | -0.2 |
| 23/10/2025 |
15.20
|
206,800 | 15 | 15.35 | 14.90 | 100 | 2,200 | -0.0 |
| 22/10/2025 |
14.90
|
267,500 | 14.95 | 14.95 | 14.80 | 0 | 6,600 | -0.1 |
| 21/10/2025 |
14.85
|
783,100 | 15 | 15.20 | 14.70 | 19,300 | 18,800 | 0.0 |
| 20/10/2025 |
15
|
676,700 | 15.30 | 15.65 | 15 | 100 | 134,600 | -2.1 |
| 17/10/2025 |
15.70
|
375,400 | 15.70 | 15.85 | 15.70 | 1,000 | 6,100 | -0.1 |
| 16/10/2025 |
15.70
|
524,500 | 15.60 | 15.90 | 15.60 | 300 | 15,800 | -0.2 |
| 15/10/2025 |
15.60
|
702,500 | 15.70 | 15.85 | 15.50 | 0 | 115,900 | -1.8 |
| 14/10/2025 |
15.70
|
694,300 | 15.90 | 15.95 | 15.70 | 12,800 | 40,200 | -0.4 |
| 13/10/2025 |
15.95
|
540,900 | 15.55 | 15.95 | 15.55 | 16,100 | 1,600 | 0.2 |
| 10/10/2025 |
15.95
|
631,800 | 15.80 | 15.95 | 15.70 | 27,400 | 3,100 | 0.4 |
| 09/10/2025 |
15.85
|
422,900 | 15.80 | 15.95 | 15.50 | 0 | 0 | 0 |
| 08/10/2025 |
15.80
|
754,100 | 16 | 16 | 15.75 | 100 | 27,700 | -0.4 |
| 07/10/2025 |
15.85
|
424,500 | 16.20 | 16.20 | 15.85 | 2,300 | 18,100 | -0.3 |
| 06/10/2025 |
16
|
385,900 | 15.90 | 16.15 | 15.90 | 50,200 | 7,500 | 0.7 |
| 03/10/2025 |
15.85
|
843,700 | 16.10 | 16.10 | 15.85 | 1,500 | 93,800 | -1.5 |
| 02/10/2025 |
16.10
|
533,500 | 16.20 | 16.30 | 16.10 | 0 | 38,200 | -0.6 |
| 01/10/2025 |
16.20
|
456,400 | 16.35 | 16.35 | 16.20 | 0 | 16,100 | -0.3 |
| 30/09/2025 |
16.30
|
935,200 | 16.20 | 16.30 | 16 | 47,900 | 91,100 | -0.7 |
| 29/09/2025 |
16.20
|
797,300 | 16.40 | 16.40 | 16.05 | 4,100 | 18,800 | -0.2 |
| 26/09/2025 |
16.30
|
872,500 | 16.35 | 16.50 | 16.25 | 18,200 | 27,800 | -0.2 |
| 25/09/2025 |
16.30
|
997,600 | 16.10 | 16.50 | 16.10 | 83,400 | 18,700 | 1.1 |
| 24/09/2025 |
15.95
|
724,900 | 16 | 16.05 | 15.85 | 11,200 | 18,000 | -0.1 |
| 23/09/2025 |
15.85
|
575,700 | 15.85 | 16 | 15.80 | 0 | 42,800 | -0.7 |
| 22/09/2025 |
15.85
|
1,389,600 | 16.50 | 16.50 | 15.80 | 0 | 172,600 | -2.8 |
| 19/09/2025 |
16.35
|
991,400 | 16.45 | 16.65 | 16.30 | 43,800 | 72,200 | -0.5 |
| 18/09/2025 |
16.40
|
2,723,700 | 16.10 | 16.80 | 16.10 | 285,500 | 126,100 | 2.6 |
| 17/09/2025 |
16
|
771,500 | 15.80 | 16.25 | 15.80 | 240,400 | 10,600 | 3.7 |
| 16/09/2025 |
15.95
|
558,900 | 16.25 | 16.30 | 15.95 | 6,700 | 47,900 | -0.7 |
| 15/09/2025 |
16.20
|
590,200 | 16.30 | 16.40 | 16.10 | 4,100 | 6,500 | -0.0 |
| 12/09/2025 |
16.20
|
1,022,700 | 15.75 | 16.20 | 15.75 | 146,700 | 67,100 | 1.3 |
| 11/09/2025 |
15.75
|
1,014,300 | 15.60 | 15.90 | 15.35 | 127,200 | 102,800 | 0.4 |
| 10/09/2025 |
15.65
|
287,100 | 15.75 | 15.75 | 15.60 | 1,900 | 10,900 | -0.1 |
| 09/09/2025 |
15.70
|
533,600 | 15.50 | 15.70 | 15.45 | 5,700 | 13,200 | -0.1 |
| 08/09/2025 |
15.60
|
1,267,800 | 15.85 | 15.95 | 15.50 | 7,600 | 15,900 | -0.1 |