Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-17) |
-0.10 | -0.65% | 455,078,100 | 29,763,560 | 500.8 |
14.90
16.40
16.40
|
2 tháng
(2025-05-19) |
3.30 | 27.39% | 1,135,841,200 | 83,511,542 | 1,270.6 |
11.85
16.40
16.40
|
3 tháng
(2025-04-18) |
5.68 | 58.74% | 1,555,901,300 | 103,286,227 | 1,400.5 |
9.67
16.40
16.40
|
6 tháng
(2025-01-20) |
6.30 | 69.61% | 2,146,457,900 | 95,643,226 | 1,320.8 |
8.10
16.40
16.40
|
12 tháng
(2024-07-22) |
4.20 | 37.67% | 3,413,212,600 | 105,636,278 | 1,436.0 |
8.10
16.40
16.40
|
24 tháng
(2023-07-28) |
-3 | -16.35% | 9,963,105,500 | 113,684,315 | 1,528.0 |
8.10
22
16.40
|
36 tháng
(2022-08-02) |
-60.35 | -79.72% | 14,546,423,400 | 77,631,242 | 583.5 |
8.10
86.40
16.40
|
60 tháng
(2020-08-12) |
-20.48 | -57.15% | 15,894,383,110 | 20,310,248 | -2,738.5 |
8.10
92.37
16.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/07/2025 |
16.95
|
48,206,900 | 17.15 | 17.50 | 16.80 | 2,742,696 | 1,433,700 | 0 |
17/07/2025 |
16.40
|
54,836,100 | 15.50 | 16.40 | 15.45 | 7,535,000 | 540,200 | 112.2 |
16/07/2025 |
15.35
|
16,822,700 | 15.10 | 15.50 | 15.05 | 4,907,100 | 4,000 | 75.2 |
15/07/2025 |
15.10
|
15,936,900 | 15.50 | 15.55 | 15.10 | 1,254,600 | 81,300 | 18.0 |
14/07/2025 |
15.25
|
37,687,400 | 15.10 | 15.55 | 14.50 | 1,909,400 | 1,050,700 | 12.9 |
11/07/2025 |
15.10
|
20,917,100 | 15.45 | 15.55 | 15.10 | 844,870 | 2,782,210 | 0 |
10/07/2025 |
15.45
|
18,031,900 | 15.45 | 15.60 | 15.30 | 2,183,300 | 1,351,600 | 0 |
09/07/2025 |
15.45
|
20,430,700 | 15.80 | 15.80 | 15.40 | 2,081,700 | 3,827,500 | 0 |
08/07/2025 |
15.70
|
29,493,600 | 15.40 | 15.85 | 15.25 | 4,819,200 | 994,000 | 58.9 |
07/07/2025 |
15.30
|
22,594,000 | 15.20 | 15.45 | 15.05 | 3,039,400 | 1,416,800 | 24.8 |
04/07/2025 |
15.20
|
19,704,500 | 15 | 15.45 | 14.95 | 7,125,400 | 1,854,000 | 80.2 |
03/07/2025 |
14.90
|
16,310,400 | 15.05 | 15.20 | 14.90 | 922,900 | 1,756,900 | -12.6 |
02/07/2025 |
15.10
|
9,787,700 | 15 | 15.25 | 14.95 | 1,610,700 | 391,700 | 18.4 |
01/07/2025 |
15.15
|
9,890,500 | 15.30 | 15.30 | 14.95 | 1,605,600 | 570,000 | 15.6 |
30/06/2025 |
15.15
|
14,824,200 | 15.20 | 15.60 | 15.10 | 2,180,900 | 1,148,800 | 15.7 |
27/06/2025 |
15
|
10,731,500 | 15.20 | 15.30 | 15 | 134,600 | 1,510,800 | -20.8 |
26/06/2025 |
15.15
|
14,423,100 | 14.95 | 15.25 | 14.80 | 2,015,900 | 1,296,200 | 10.8 |
25/06/2025 |
14.90
|
11,193,800 | 15.20 | 15.25 | 14.90 | 235,900 | 498,200 | -3.9 |
24/06/2025 |
15.05
|
19,771,100 | 15.30 | 15.40 | 14.95 | 2,364,700 | 4,247,000 | -28.6 |
23/06/2025 |
15.05
|
22,102,300 | 15 | 15.20 | 14.90 | 1,782,600 | 1,107,300 | 10.2 |
20/06/2025 |
15.45
|
30,252,600 | 15.75 | 15.75 | 15.10 | 10,911,400 | 8,837,300 | 32.1 |
19/06/2025 |
15.55
|
19,388,700 | 15.85 | 15.85 | 15.30 | 3,586,100 | 1,363,300 | 34.5 |
18/06/2025 |
15.60
|
38,613,600 | 15.75 | 16.20 | 15.45 | 4,924,800 | 2,151,100 | 43.7 |
17/06/2025 |
15.45
|
36,169,800 | 15 | 15.50 | 14.90 | 10,452,300 | 2,889,100 | 115.7 |
16/06/2025 |
14.90
|
37,516,100 | 14.20 | 14.90 | 14.20 | 10,205,000 | 2,254,500 | 116.7 |
13/06/2025 |
14.30
|
30,353,700 | 14.05 | 14.30 | 13.65 | 5,430,700 | 709,400 | 66.0 |
12/06/2025 |
14.25
|
18,105,600 | 13.90 | 14.40 | 13.90 | 5,503,600 | 456,800 | 71.9 |
11/06/2025 |
13.90
|
26,186,000 | 14.40 | 14.45 | 13.55 | 1,790,100 | 1,781,400 | -0.4 |
10/06/2025 |
14.35
|
18,616,800 | 14.40 | 14.50 | 14.20 | 1,621,600 | 615,200 | 14.4 |
09/06/2025 |
14.40
|
32,550,300 | 14.65 | 14.90 | 14.20 | 1,673,200 | 4,216,200 | -37.3 |
06/06/2025 |
14.30
|
20,388,500 | 14.20 | 14.40 | 14.10 | 3,024,500 | 1,336,200 | 24.2 |
05/06/2025 |
14.30
|
24,777,100 | 14.20 | 14.40 | 13.95 | 2,718,400 | 1,524,500 | 17.0 |
04/06/2025 |
14.20
|
29,424,800 | 14.25 | 14.50 | 13.90 | 6,356,600 | 1,881,200 | 64.0 |
03/06/2025 |
14.20
|
38,948,600 | 14.60 | 14.70 | 14.10 | 3,989,100 | 5,102,700 | -16.3 |
02/06/2025 |
14.55
|
33,315,700 | 14.20 | 14.90 | 14.15 | 6,372,300 | 4,283,000 | 29.9 |
30/05/2025 |
14.15
|
58,684,600 | 14.10 | 14.40 | 14 | 17,695,700 | 2,230,800 | 219.5 |
29/05/2025 |
13.95
|
62,812,100 | 13.35 | 13.95 | 13.20 | 21,448,600 | 408,200 | 290.7 |
28/05/2025 |
13.05
|
46,877,100 | 13.05 | 13.35 | 12.70 | 6,442,400 | 7,343,500 | -11.1 |
27/05/2025 |
12.85
|
28,953,900 | 12.90 | 13.20 | 12.70 | 127,600 | 7,839,100 | -99.1 |
26/05/2025 |
12.80
|
30,634,200 | 12.65 | 13 | 12.20 | 1,394,900 | 4,050,100 | -34.1 |
23/05/2025 |
12.45
|
17,211,700 | 12.55 | 12.85 | 12.45 | 1,835,900 | 180,000 | 20.8 |
22/05/2025 |
12.50
|
36,335,500 | 13.05 | 13.10 | 12.50 | 1,907,182 | 3,154,800 | 0 |
21/05/2025 |
12.65
|
36,231,700 | 11.95 | 12.65 | 11.85 | 5,978,000 | 346,400 | 69.1 |
20/05/2025 |
11.85
|
33,030,100 | 12.05 | 12.15 | 11.50 | 478,900 | 3,534,100 | -36.0 |
19/05/2025 |
12.05
|
19,809,000 | 12.10 | 12.45 | 12 | 2,960,300 | 1,958,500 | 0 |
16/05/2025 |
12.15
|
22,663,800 | 12.20 | 12.50 | 11.95 | 1,726,700 | 1,786,501 | 0 |
15/05/2025 |
12.10
|
14,255,100 | 12.30 | 12.40 | 11.95 | 2,696,830 | 1,157,100 | 0 |
14/05/2025 |
12.25
|
14,523,000 | 12.05 | 12.35 | 12 | 4,161,746 | 825,500 | 0 |
13/05/2025 |
12.05
|
27,993,400 | 12.20 | 12.25 | 11.80 | 4,813,100 | 3,495,600 | 0 |
12/05/2025 |
12.30
|
14,816,000 | 12.40 | 12.60 | 12.15 | 424,400 | 345,300 | 0 |
09/05/2025 |
12.30
|
24,245,000 | 12.90 | 12.90 | 12.05 | 353,000 | 7,673,700 | 0 |
08/05/2025 |
12.60
|
28,159,900 | 12.20 | 12.70 | 12.20 | 2,260,400 | 2,994,000 | 0 |
07/05/2025 |
12.75
|
39,473,100 | 12.30 | 13.05 | 12.15 | 5,208,700 | 1,376,300 | 0 |
06/05/2025 |
12.25
|
36,987,600 | 11.50 | 12.25 | 11.50 | 5,302,400 | 778,500 | 0 |
05/05/2025 |
11.45
|
10,064,500 | 11.50 | 11.60 | 11.25 | 1,284,000 | 134,700 | 0 |
29/04/2025 |
11.40
|
14,851,200 | 11.65 | 11.80 | 11.25 | 2,487,710 | 5,509,600 | -34.6 |
28/04/2025 |
11.45
|
27,382,400 | 11.05 | 11.60 | 10.90 | 4,531,000 | 1,195,900 | 37.7 |
25/04/2025 |
10.85
|
19,032,900 | 11.30 | 11.40 | 10.75 | 3,766,600 | 1,682,900 | 22.7 |
24/04/2025 |
11.30
|
31,498,700 | 10.85 | 11.55 | 10.75 | 4,519,900 | 359,900 | 47.1 |
23/04/2025 |
10.80
|
17,720,000 | 11.15 | 11.15 | 10.80 | 1,666,400 | 331,900 | 14.5 |
22/04/2025 |
10.65
|
40,487,900 | 10.40 | 10.95 | 9.96 | 3,949,700 | 1,100,000 | 29.0 |
21/04/2025 |
10.30
|
24,346,500 | 9.75 | 10.30 | 9.72 | 762,700 | 292,500 | 4.9 |
18/04/2025 |
9.67
|
11,559,100 | 9.50 | 9.87 | 9.44 | 1,214,500 | 315,200 | 8.6 |
17/04/2025 |
9.36
|
6,282,400 | 9.30 | 9.48 | 9.10 | 234,200 | 467,800 | -2.2 |
16/04/2025 |
9.37
|
7,668,200 | 9.25 | 9.63 | 9.25 | 188,800 | 695,700 | -4.8 |
15/04/2025 |
9.25
|
12,006,200 | 9.23 | 9.70 | 9.16 | 309,400 | 1,995,872 | -16.0 |
14/04/2025 |
9.23
|
7,949,800 | 9.35 | 9.35 | 9.15 | 67,370 | 949,300 | -8.1 |
11/04/2025 |
9.26
|
17,090,800 | 9.26 | 9.26 | 8.93 | 717,900 | 393,200 | 2.9 |
10/04/2025 |
8.66
|
523,000 | 8.66 | 8.66 | 8.66 | 0 | 4,600 | -0.0 |
09/04/2025 |
8.10
|
14,284,400 | 7.88 | 8.49 | 7.88 | 1,861,900 | 433,000 | 11.5 |
08/04/2025 |
8.47
|
19,623,400 | 9.10 | 9.10 | 8.47 | 361,300 | 340,200 | 0.1 |
04/04/2025 |
9.10
|
21,050,600 | 8.91 | 9.42 | 8.91 | 371,900 | 455,217 | -0.8 |
03/04/2025 |
9.58
|
30,541,000 | 9.58 | 9.90 | 9.58 | 444,417 | 478,300 | -0.4 |
02/04/2025 |
10.30
|
7,884,700 | 10.35 | 10.50 | 10.25 | 360,500 | 83,501 | 2.9 |
01/04/2025 |
10.35
|
3,942,500 | 10.40 | 10.40 | 10.30 | 23,501 | 220,800 | -2.0 |
31/03/2025 |
10.30
|
5,299,200 | 10.25 | 10.40 | 10.20 | 319,100 | 158,100 | 1.7 |
28/03/2025 |
10.25
|
4,151,900 | 10.30 | 10.40 | 10.25 | 50,700 | 235,000 | -1.9 |
27/03/2025 |
10.25
|
3,893,100 | 10.30 | 10.35 | 10.20 | 339,600 | 288,900 | 0.5 |
26/03/2025 |
10.25
|
5,559,300 | 10.40 | 10.55 | 10.25 | 243,200 | 615,700 | -3.9 |
25/03/2025 |
10.35
|
6,623,000 | 10.40 | 10.45 | 10.30 | 0 | 0 | 0 |
24/03/2025 |
10.30
|
19,704,000 | 10.75 | 10.75 | 10.15 | 123,800 | 5,798,960 | -59.2 |
21/03/2025 |
10.75
|
7,022,700 | 10.95 | 11 | 10.75 | 0 | 0 | 0 |
20/03/2025 |
10.85
|
7,517,800 | 10.85 | 10.90 | 10.75 | 2,700 | 1,316,512 | -14.2 |
19/03/2025 |
10.80
|
11,757,100 | 10.80 | 10.90 | 10.70 | 59,400 | 1,258,800 | -13.0 |
18/03/2025 |
10.95
|
19,036,400 | 11.05 | 11.15 | 10.80 | 1,038,200 | 632,017 | 4.5 |
17/03/2025 |
11.15
|
13,570,200 | 11.30 | 11.30 | 11.05 | 932,400 | 1,481,800 | -6.1 |
14/03/2025 |
11.10
|
40,147,900 | 10.45 | 11.10 | 10.35 | 5,129,100 | 532,400 | 49.6 |
13/03/2025 |
10.40
|
11,926,900 | 10.50 | 10.80 | 10.40 | 724,696 | 1,588,800 | -9.2 |
12/03/2025 |
10.50
|
5,583,800 | 10.55 | 10.65 | 10.45 | 441,400 | 248,100 | 2.0 |
11/03/2025 |
10.55
|
11,005,800 | 10.30 | 10.65 | 10.20 | 2,489,224 | 430,200 | 21.7 |
10/03/2025 |
10.40
|
7,065,100 | 10.65 | 10.70 | 10.40 | 557,849 | 1,497,300 | -9.9 |
07/03/2025 |
10.50
|
11,450,400 | 10.40 | 10.75 | 10.40 | 1,724,300 | 492,562 | 13.1 |
06/03/2025 |
10.35
|
8,678,300 | 10.25 | 10.40 | 10.15 | 1,086,100 | 1,066,600 | 0.2 |
05/03/2025 |
10.20
|
7,403,900 | 10.30 | 10.45 | 10.20 | 348,398 | 1,060,542 | -7.3 |
04/03/2025 |
10.30
|
12,149,300 | 10.40 | 10.50 | 10.20 | 1,405,300 | 3,904,762 | -25.7 |
03/03/2025 |
10.40
|
12,999,200 | 10.50 | 10.75 | 10.35 | 1,939,342 | 1,559,028 | 4.0 |
28/02/2025 |
10.60
|
20,444,900 | 10.30 | 10.80 | 10.25 | 3,438,200 | 1,043,076 | 25.1 |
27/02/2025 |
10.10
|
10,642,200 | 10 | 10.20 | 9.98 | 2,573,200 | 4,879,800 | -23.3 |
26/02/2025 |
9.90
|
5,900,000 | 10 | 10.05 | 9.90 | 215,000 | 1,024,816 | -8.1 |
25/02/2025 |
9.95
|
10,816,200 | 10.10 | 10.15 | 9.88 | 350,100 | 1,707,372 | -13.5 |
24/02/2025 |
10
|
12,177,600 | 10.25 | 10.30 | 9.93 | 829,901 | 1,852,158 | -10.3 |