Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-03-19) |
-0.70 | -5.58% | 140,742,300 | 688,377 | 6.2 |
10
12.55
11.85
|
2 tháng
(2025-02-17) |
-0.95 | -7.42% | 351,266,600 | -338,544 | -6.7 |
10
13.15
11.85
|
3 tháng
(2025-01-20) |
-0.55 | -4.44% | 484,227,600 | -9,067,432 | -115.3 |
10
13.15
11.85
|
6 tháng
(2024-10-21) |
0.05 | 0.42% | 712,528,100 | -4,819,413 | -66.7 |
10
13.15
11.85
|
12 tháng
(2024-04-23) |
0.18 | 1.57% | 1,262,551,800 | -8,746,440 | -112.7 |
10
13.15
11.85
|
24 tháng
(2023-05-04) |
0.93 | 8.52% | 3,185,906,900 | -380,392 | 23.3 |
10
16.05
11.85
|
36 tháng
(2022-05-04) |
-3.32 | -21.90% | 4,054,547,500 | 5,431,150 | 71.3 |
5.58
16.05
11.85
|
60 tháng
(2020-05-14) |
0.92 | 8.38% | 5,316,973,897 | 7,287,879 | 110.3 |
5.58
22.26
11.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2025 |
11.85
|
7,581,300 | 11.90 | 12.05 | 11.80 | 141,300 | 315,400 | -2.1 |
17/04/2025 |
11.85
|
3,434,900 | 11.80 | 11.90 | 11.65 | 70,622 | 94,400 | -0.3 |
16/04/2025 |
11.85
|
5,318,700 | 11.90 | 11.95 | 11.75 | 483,604 | 149,600 | 3.9 |
15/04/2025 |
11.80
|
12,952,900 | 11.60 | 12.15 | 11.40 | 1,049,503 | 634,300 | 4.7 |
14/04/2025 |
11.65
|
7,659,300 | 11.60 | 11.80 | 11.50 | 305,600 | 641,500 | -3.9 |
11/04/2025 |
11.40
|
12,379,000 | 11.30 | 11.40 | 10.95 | 185,900 | 777,900 | -6.7 |
10/04/2025 |
10.70
|
511,400 | 10.70 | 10.70 | 10.70 | 0 | 600 | -0.0 |
09/04/2025 |
10
|
10,225,300 | 9.72 | 10.70 | 9.72 | 1,464,903 | 281,299 | 11.9 |
08/04/2025 |
10.45
|
9,479,400 | 10.70 | 11.10 | 10.45 | 102,400 | 104,100 | -0.0 |
04/04/2025 |
11.20
|
12,230,200 | 10.65 | 11.50 | 10.65 | 276,113 | 182,700 | 1.0 |
03/04/2025 |
11.40
|
11,935,900 | 11.70 | 11.95 | 11.40 | 295,796 | 1,017,198 | -8.6 |
02/04/2025 |
12.25
|
3,806,200 | 12.30 | 12.50 | 12.25 | 104,300 | 67,700 | 0.4 |
01/04/2025 |
12.25
|
1,666,100 | 12.30 | 12.35 | 12.15 | 5,050 | 92,100 | -1.1 |
31/03/2025 |
12.20
|
6,387,600 | 12.05 | 12.35 | 11.95 | 936,400 | 298,600 | 7.7 |
28/03/2025 |
12.10
|
6,660,600 | 12.35 | 12.40 | 12.10 | 9,302 | 345,600 | -4.1 |
27/03/2025 |
12.35
|
1,890,700 | 12.40 | 12.50 | 12.35 | 550 | 2,014 | -0.0 |
26/03/2025 |
12.40
|
4,364,900 | 12.40 | 12.55 | 12.30 | 448,405 | 900 | 5.6 |
25/03/2025 |
12.35
|
4,179,000 | 12.50 | 12.50 | 12.30 | 0 | 0 | 0 |
24/03/2025 |
12.35
|
4,745,700 | 12.40 | 12.50 | 12.25 | 46,300 | 205,800 | -2.0 |
21/03/2025 |
12.45
|
2,700,400 | 12.50 | 12.60 | 12.40 | 0 | 0 | 0 |
20/03/2025 |
12.55
|
5,122,000 | 12.60 | 12.65 | 12.35 | 13,600 | 39,500 | -0.3 |
19/03/2025 |
12.55
|
5,510,800 | 12.55 | 12.70 | 12.45 | 6,800 | 6,860 | -0.0 |
18/03/2025 |
12.50
|
8,376,300 | 12.65 | 12.75 | 12.50 | 75,114 | 10,300 | 0.8 |
17/03/2025 |
12.55
|
4,409,200 | 12.65 | 12.65 | 12.50 | 9,700 | 51,913 | -0.5 |
14/03/2025 |
12.50
|
8,415,000 | 12.50 | 12.60 | 12.35 | 47,000 | 646,800 | -7.5 |
13/03/2025 |
12.50
|
19,285,000 | 12.95 | 13 | 12.45 | 75,029 | 1,453,745 | -17.7 |
12/03/2025 |
12.95
|
7,468,300 | 13.20 | 13.25 | 12.95 | 92,500 | 108,355 | -0.2 |
11/03/2025 |
13.15
|
22,826,400 | 12.90 | 13.45 | 12.80 | 880,901 | 1,086,900 | -2.8 |
10/03/2025 |
13
|
14,937,100 | 12.70 | 13.10 | 12.70 | 1,741,600 | 19,700 | 22.3 |
07/03/2025 |
12.70
|
6,632,500 | 12.80 | 12.90 | 12.70 | 122,000 | 79,700 | 0.5 |
06/03/2025 |
12.80
|
5,742,400 | 12.65 | 12.80 | 12.55 | 12,100 | 56,400 | -0.6 |
05/03/2025 |
12.60
|
6,780,000 | 12.90 | 12.95 | 12.60 | 55,000 | 23,450 | 0.4 |
04/03/2025 |
12.90
|
9,864,100 | 12.70 | 12.90 | 12.65 | 803,300 | 276,100 | 6.7 |
03/03/2025 |
12.70
|
6,917,500 | 12.70 | 12.80 | 12.60 | 317,800 | 186,500 | 1.7 |
28/02/2025 |
12.65
|
7,557,000 | 12.85 | 12.85 | 12.60 | 142,901 | 472,900 | -4.2 |
27/02/2025 |
12.85
|
11,188,600 | 12.95 | 12.95 | 12.60 | 323 | 559,401 | -7.1 |
26/02/2025 |
12.90
|
7,381,900 | 13.05 | 13.15 | 12.90 | 111 | 221,700 | -2.9 |
25/02/2025 |
13.05
|
9,996,000 | 12.95 | 13.10 | 12.90 | 1,015,100 | 600,000 | 5.5 |
24/02/2025 |
12.90
|
5,581,900 | 13 | 13 | 12.80 | 6,900 | 254,380 | -3.2 |
21/02/2025 |
12.95
|
11,986,200 | 12.85 | 13.25 | 12.75 | 931,866 | 789,200 | 1.9 |
20/02/2025 |
12.85
|
7,344,600 | 13.10 | 13.10 | 12.80 | 0 | 213,800 | -2.8 |
19/02/2025 |
13
|
11,307,600 | 12.85 | 13.10 | 12.85 | 263,500 | 433,602 | -2.2 |
18/02/2025 |
12.80
|
7,475,000 | 12.95 | 13 | 12.80 | 392,980 | 362,800 | 0.4 |
17/02/2025 |
12.80
|
9,051,700 | 12.90 | 13.15 | 12.80 | 385,500 | 490,500 | -1.4 |
14/02/2025 |
12.90
|
10,737,500 | 13.05 | 13.10 | 12.80 | 601 | 740,800 | -9.6 |
13/02/2025 |
13
|
5,735,900 | 13 | 13 | 12.85 | 6,000 | 282,700 | -3.6 |
12/02/2025 |
13
|
16,844,200 | 12.70 | 13.20 | 12.70 | 213,100 | 349,900 | -1.7 |
11/02/2025 |
12.70
|
6,665,600 | 12.60 | 12.90 | 12.55 | 302,600 | 212,107 | 1.1 |
10/02/2025 |
12.55
|
6,736,600 | 12.60 | 12.75 | 12.45 | 305,100 | 222,955 | 1.1 |
07/02/2025 |
12.55
|
12,310,200 | 12.70 | 13 | 12.55 | 301,600 | 827,286 | -6.7 |
06/02/2025 |
12.70
|
6,404,500 | 12.70 | 12.80 | 12.55 | 126,700 | 146,700 | -0.3 |
05/02/2025 |
12.70
|
6,598,300 | 12.85 | 12.85 | 12.65 | 100 | 51,400 | -0.7 |
04/02/2025 |
12.75
|
14,495,700 | 12.55 | 12.95 | 12.55 | 654,100 | 147,900 | 6.4 |
03/02/2025 |
12.50
|
7,566,600 | 12.25 | 12.60 | 12.25 | 196,200 | 790,000 | -7.4 |
24/01/2025 |
12.25
|
5,676,600 | 12.40 | 12.45 | 12.25 | 1,200 | 546,900 | -6.7 |
23/01/2025 |
12.40
|
8,456,900 | 12.30 | 12.50 | 12.25 | 298,700 | 2,856,800 | -31.6 |
22/01/2025 |
12.30
|
8,132,900 | 12.35 | 12.45 | 12.20 | 285,800 | 2,409,200 | -26.2 |
21/01/2025 |
12.40
|
10,371,200 | 12.45 | 12.55 | 12.20 | 1,131,400 | 2,603,741 | -18.2 |
20/01/2025 |
12.40
|
6,228,300 | 12.65 | 12.70 | 12.35 | 95,800 | 459,500 | -4.6 |
17/01/2025 |
12.60
|
9,503,900 | 12.55 | 12.75 | 12.45 | 531,900 | 12,971 | 6.6 |
16/01/2025 |
12.60
|
8,552,900 | 12.55 | 12.65 | 12.35 | 413,431 | 268,900 | 1.8 |
15/01/2025 |
12.50
|
22,423,000 | 11.75 | 12.60 | 11.70 | 1,062,515 | 406,523 | 8.0 |
14/01/2025 |
11.80
|
4,803,000 | 11.90 | 12 | 11.70 | 105,967 | 224,100 | -1.4 |
13/01/2025 |
11.80
|
7,302,100 | 11.55 | 12 | 11.45 | 222,714 | 662,700 | -5.3 |
10/01/2025 |
11.55
|
7,366,100 | 11.45 | 11.80 | 11.40 | 43,800 | 161,300 | -1.4 |
09/01/2025 |
11.40
|
2,454,700 | 11.50 | 11.65 | 11.35 | 16,100 | 128,900 | -1.3 |
08/01/2025 |
11.55
|
2,293,000 | 11.35 | 11.60 | 11.35 | 55,800 | 51,700 | 0.0 |
07/01/2025 |
11.40
|
4,271,800 | 11.55 | 11.80 | 11.30 | 197,100 | 266,700 | -0.8 |
06/01/2025 |
11.60
|
5,618,400 | 11.50 | 11.90 | 11.50 | 592,500 | 287,900 | 3.5 |
03/01/2025 |
11.45
|
4,424,100 | 11.75 | 11.85 | 11.45 | 167,100 | 144,200 | 0.3 |
02/01/2025 |
11.70
|
1,963,600 | 11.65 | 11.75 | 11.65 | 199,900 | 31,800 | 2.0 |
31/12/2024 |
11.65
|
2,288,200 | 11.80 | 11.85 | 11.60 | 195,300 | 8,500 | 2.2 |
30/12/2024 |
11.80
|
5,640,400 | 11.85 | 12.10 | 11.80 | 113,770 | 167,300 | -0.7 |
27/12/2024 |
11.80
|
5,375,800 | 11.70 | 11.90 | 11.50 | 641,100 | 0 | 7.5 |
26/12/2024 |
11.65
|
4,004,500 | 11.70 | 11.95 | 11.60 | 193,255 | 308,600 | -1.4 |
25/12/2024 |
11.70
|
14,071,000 | 10.95 | 11.70 | 10.95 | 716,400 | 91,800 | 7.2 |
24/12/2024 |
10.95
|
1,546,300 | 11.05 | 11.05 | 10.85 | 200 | 0 | 0.0 |
23/12/2024 |
11
|
2,189,100 | 11.10 | 11.15 | 11 | 2,500 | 45,600 | -0.5 |
20/12/2024 |
10.90
|
1,225,800 | 10.95 | 11 | 10.85 | 0 | 69,700 | -0.8 |
19/12/2024 |
10.90
|
2,742,500 | 10.95 | 11 | 10.85 | 6,700 | 123,900 | -1.3 |
18/12/2024 |
11.05
|
1,885,100 | 11 | 11.10 | 10.95 | 7,500 | 137,150 | -1.4 |
17/12/2024 |
11
|
2,077,100 | 11.10 | 11.15 | 10.95 | 22,900 | 26,359 | -0.0 |
16/12/2024 |
11.10
|
1,631,700 | 11.10 | 11.20 | 11 | 22,300 | 48,535 | -0.3 |
13/12/2024 |
11.10
|
2,482,400 | 11.30 | 11.30 | 11.10 | 5,600 | 90,700 | -1.0 |
12/12/2024 |
11.30
|
1,417,400 | 11.40 | 11.40 | 11.30 | 162,900 | 34,600 | 1.5 |
11/12/2024 |
11.30
|
2,111,000 | 11.35 | 11.50 | 11.25 | 42,600 | 64,710 | -0.3 |
10/12/2024 |
11.35
|
2,062,300 | 11.35 | 11.45 | 11.35 | 54,100 | 22,235 | 0.4 |
09/12/2024 |
11.35
|
2,494,300 | 11.35 | 11.45 | 11.30 | 251,100 | 400 | 2.9 |
06/12/2024 |
11.30
|
3,140,100 | 11.45 | 11.50 | 11.25 | 0 | 173,200 | -2.0 |
05/12/2024 |
11.35
|
3,846,000 | 11.10 | 11.35 | 10.95 | 128,900 | 73,500 | 0.6 |
04/12/2024 |
11.10
|
2,611,400 | 11.40 | 11.45 | 11.10 | 81,300 | 30,100 | 0.6 |
03/12/2024 |
11.35
|
1,896,400 | 11.40 | 11.40 | 11.30 | 1,100 | 40,900 | -0.5 |
02/12/2024 |
11.35
|
7,101,000 | 11 | 11.55 | 11 | 354,600 | 137,300 | 2.4 |
29/11/2024 |
10.95
|
1,282,700 | 11.05 | 11.05 | 10.90 | 43,166 | 71,300 | -0.3 |
28/11/2024 |
10.95
|
1,364,500 | 11 | 11.10 | 10.90 | 39,000 | 11,700 | 0.3 |
27/11/2024 |
10.95
|
1,725,900 | 11 | 11.10 | 10.90 | 23,000 | 115,700 | -1.0 |
26/11/2024 |
11.05
|
1,924,000 | 11 | 11.15 | 11 | 63,000 | 19,601 | 0.5 |
25/11/2024 |
11
|
1,485,500 | 11.05 | 11.10 | 10.90 | 2,600 | 98,200 | -1.1 |
22/11/2024 |
11
|
4,318,400 | 10.85 | 11.20 | 10.85 | 531,400 | 229,700 | 3.3 |
21/11/2024 |
10.90
|
1,210,900 | 10.80 | 10.95 | 10.80 | 400,000 | 53,800 | 3.8 |