Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
1.05 | 7.53% | 56,337,500 | 644,900 | 14.4 |
13.65
15.40
15.30
|
2 tháng
(2025-05-26) |
1.10 | 7.91% | 83,313,100 | 465,500 | 12.0 |
13.45
15.40
15.30
|
3 tháng
(2025-04-28) |
0.60 | 4.17% | 108,997,900 | 732,500 | 11.6 |
13.45
15.40
15.30
|
6 tháng
(2025-02-03) |
0.30 | 2.04% | 199,963,400 | 707,044 | 9.9 |
11.15
16.20
15.30
|
12 tháng
(2024-07-30) |
1.90 | 14.50% | 251,520,000 | 206,626 | 4.0 |
11.15
16.20
15.30
|
24 tháng
(2023-08-07) |
-2.33 | -13.43% | 797,019,100 | -3,945,024 | -66.7 |
11.15
19.26
15.30
|
36 tháng
(2022-08-10) |
-1.09 | -6.78% | 1,528,931,500 | -584,241 | -29.9 |
6.18
19.26
15.30
|
60 tháng
(2020-08-20) |
6.40 | 74.43% | 3,162,808,730 | -30,010,721 | -396.4 |
6.18
35.11
15.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/07/2025 |
15.30
|
5,525,700 | 15.10 | 15.60 | 15.10 | 751,500 | 278,000 | 7.2 |
24/07/2025 |
15
|
2,462,300 | 15.30 | 15.30 | 14.85 | 12,400 | 384,000 | -5.6 |
23/07/2025 |
15.10
|
4,616,400 | 15.10 | 15.65 | 15 | 222,200 | 600,900 | -5.8 |
22/07/2025 |
14.90
|
2,941,900 | 14.75 | 15.15 | 14.70 | 219,000 | 177,900 | 0.6 |
21/07/2025 |
14.80
|
3,976,600 | 15.60 | 15.60 | 14.80 | 302,700 | 338,400 | -0.6 |
18/07/2025 |
15.35
|
5,377,000 | 15.50 | 15.60 | 15 | 879,200 | 0 | 13.4 |
17/07/2025 |
15.40
|
4,338,000 | 15.90 | 15.90 | 15.30 | 56,400 | 468,500 | -6.5 |
16/07/2025 |
15.30
|
8,059,000 | 14.30 | 15.30 | 14.20 | 770,800 | 130,700 | 9.2 |
15/07/2025 |
14.30
|
2,276,500 | 14.60 | 14.60 | 14.30 | 0 | 199,800 | -2.9 |
14/07/2025 |
14.50
|
3,007,300 | 14.40 | 14.55 | 14.05 | 301,100 | 98,700 | 2.9 |
11/07/2025 |
14.35
|
1,907,500 | 14.40 | 14.50 | 14.20 | 33,300 | 256,800 | 0 |
10/07/2025 |
14.40
|
2,730,200 | 14.30 | 14.80 | 14.30 | 214,100 | 291,600 | 0 |
09/07/2025 |
14.40
|
2,929,200 | 14.50 | 14.50 | 14.35 | 31,500 | 127,500 | 0 |
08/07/2025 |
14.35
|
3,514,800 | 14 | 14.35 | 14 | 499,500 | 200 | 7.1 |
07/07/2025 |
13.95
|
1,064,000 | 14.05 | 14.05 | 13.80 | 283,500 | 52,600 | 3.2 |
04/07/2025 |
13.85
|
701,100 | 13.70 | 13.85 | 13.65 | 51,600 | 26,900 | 0.3 |
03/07/2025 |
13.65
|
1,100,200 | 13.80 | 13.90 | 13.60 | 2,600 | 85,600 | -1.1 |
02/07/2025 |
13.75
|
511,700 | 13.75 | 13.80 | 13.70 | 0 | 37,400 | -0.5 |
01/07/2025 |
13.75
|
1,171,800 | 14 | 14.30 | 13.75 | 133,400 | 167,400 | -0.4 |
30/06/2025 |
13.80
|
1,101,900 | 13.70 | 13.85 | 13.60 | 124,600 | 31,700 | 1.3 |
27/06/2025 |
13.70
|
762,100 | 13.80 | 13.90 | 13.70 | 14,900 | 54,200 | -0.5 |
26/06/2025 |
13.80
|
833,400 | 14.05 | 14.05 | 13.75 | 14,800 | 81,700 | -0.9 |
25/06/2025 |
13.95
|
954,600 | 14.15 | 14.25 | 13.95 | 146,300 | 56,500 | 1.3 |
24/06/2025 |
14.05
|
803,300 | 14.15 | 14.20 | 13.90 | 1,000 | 12,900 | -0.2 |
23/06/2025 |
14.10
|
1,314,400 | 14.05 | 14.30 | 13.90 | 29,900 | 125,200 | -1.4 |
20/06/2025 |
14.15
|
1,293,100 | 13.80 | 14.15 | 13.70 | 256,700 | 162,100 | 1.3 |
19/06/2025 |
13.80
|
432,900 | 13.90 | 13.90 | 13.75 | 0 | 54,400 | -0.8 |
18/06/2025 |
13.90
|
1,052,000 | 14 | 14.20 | 13.75 | 51,500 | 90,900 | -0.5 |
17/06/2025 |
13.80
|
995,000 | 13.95 | 13.95 | 13.65 | 26,000 | 53,500 | -0.4 |
16/06/2025 |
13.95
|
1,910,400 | 13.55 | 14.10 | 13.50 | 227,200 | 74,900 | 2.1 |
13/06/2025 |
13.55
|
922,600 | 13.40 | 13.65 | 13.25 | 103,100 | 9,100 | 1.3 |
12/06/2025 |
13.45
|
869,200 | 13.65 | 13.70 | 13.40 | 73,400 | 47,500 | 0.3 |
11/06/2025 |
13.45
|
1,117,500 | 13.70 | 13.75 | 13.35 | 6,900 | 128,500 | -1.7 |
10/06/2025 |
13.65
|
1,081,500 | 13.90 | 14 | 13.65 | 0 | 163,700 | -2.3 |
09/06/2025 |
13.90
|
1,048,400 | 13.95 | 14 | 13.80 | 1,700 | 217,500 | -3.0 |
06/06/2025 |
13.90
|
1,228,900 | 14.30 | 14.30 | 13.90 | 0 | 133,800 | -1.9 |
05/06/2025 |
14.30
|
2,675,600 | 14.40 | 14.85 | 14.25 | 179,200 | 292,400 | -1.6 |
04/06/2025 |
14.35
|
2,196,600 | 14.15 | 14.55 | 14.15 | 331,200 | 28,900 | 4.3 |
03/06/2025 |
14.10
|
897,700 | 14.15 | 14.20 | 14 | 83,700 | 31,900 | 0.7 |
02/06/2025 |
14
|
1,055,600 | 13.75 | 14 | 13.70 | 99,400 | 25,000 | 1.0 |
30/05/2025 |
13.85
|
1,030,000 | 14.10 | 14.20 | 13.80 | 0 | 189,200 | -2.7 |
29/05/2025 |
14.20
|
1,166,500 | 14.10 | 14.45 | 14.05 | 177,100 | 4,300 | 2.5 |
28/05/2025 |
14.05
|
895,300 | 14.30 | 14.30 | 14.05 | 48,200 | 24,100 | 0.3 |
27/05/2025 |
14.25
|
1,280,400 | 14 | 14.30 | 14 | 196,600 | 37,600 | 2.2 |
26/05/2025 |
13.90
|
1,708,700 | 14.10 | 14.10 | 13.55 | 67,900 | 232,700 | -2.3 |
23/05/2025 |
14.05
|
1,451,100 | 14.30 | 14.45 | 14 | 100 | 33,000 | -0.5 |
22/05/2025 |
14.30
|
1,518,000 | 14.65 | 14.65 | 14.30 | 2,200 | 84,700 | 0 |
21/05/2025 |
14.70
|
3,740,800 | 14.30 | 14.70 | 14 | 361,400 | 171,800 | 2.7 |
20/05/2025 |
14.25
|
1,141,300 | 14.25 | 14.35 | 14.20 | 35,000 | 241,200 | -2.9 |
19/05/2025 |
14.30
|
2,370,900 | 14.50 | 14.80 | 14.30 | 49,300 | 131,500 | 0 |
16/05/2025 |
14.65
|
2,204,100 | 14.80 | 14.80 | 14.35 | 22,900 | 255,100 | 0 |
15/05/2025 |
14.75
|
3,568,400 | 14.35 | 14.80 | 14.25 | 443,000 | 185,100 | 0 |
14/05/2025 |
14.25
|
799,600 | 14.40 | 14.40 | 14.15 | 73,600 | 24,700 | 0 |
13/05/2025 |
14.25
|
837,200 | 14.20 | 14.40 | 14.15 | 96,400 | 28,200 | 0 |
12/05/2025 |
14.20
|
740,300 | 14.30 | 14.30 | 14 | 0 | 42,500 | 0 |
09/05/2025 |
14.20
|
1,697,000 | 14.50 | 14.75 | 14.20 | 208,800 | 255,000 | 0 |
08/05/2025 |
14.50
|
983,100 | 14.55 | 14.55 | 14.35 | 47,200 | 101,400 | 0 |
07/05/2025 |
14.40
|
785,600 | 14.50 | 14.70 | 14.35 | 102,000 | 300 | 0 |
06/05/2025 |
14.50
|
1,357,500 | 14.35 | 14.75 | 14.35 | 278,400 | 600 | 0 |
05/05/2025 |
14.40
|
785,000 | 14.15 | 14.50 | 14.05 | 83,100 | 1,900 | 0 |
29/04/2025 |
14.35
|
495,900 | 14.40 | 14.50 | 14.25 | 20,600 | 0 | 0.3 |
28/04/2025 |
14.40
|
1,209,000 | 14.40 | 14.80 | 14.30 | 38,300 | 38,300 | 0.0 |
25/04/2025 |
14.50
|
2,165,800 | 14.25 | 14.65 | 14 | 61,300 | 242,000 | -2.6 |
24/04/2025 |
14.25
|
716,800 | 14.25 | 14.25 | 13.90 | 3,100 | 83,300 | -1.1 |
23/04/2025 |
14.25
|
1,610,200 | 14.40 | 14.40 | 13.75 | 24,000 | 332,456 | -4.3 |
22/04/2025 |
14.30
|
1,459,300 | 13.90 | 14.30 | 13 | 185,400 | 113,300 | 0.9 |
21/04/2025 |
13.95
|
789,400 | 14.05 | 14.05 | 13.75 | 58,500 | 10,000 | 0.7 |
18/04/2025 |
14.15
|
1,651,000 | 14.15 | 14.45 | 14 | 128,400 | 78,100 | 0.7 |
17/04/2025 |
14
|
1,319,400 | 13.40 | 14.05 | 13.35 | 93,000 | 38,500 | 0.7 |
16/04/2025 |
13.55
|
1,262,300 | 13.35 | 13.65 | 13.30 | 84,200 | 155,300 | -1.0 |
15/04/2025 |
13.35
|
1,790,000 | 13.40 | 13.75 | 13.10 | 134,400 | 137,900 | -0.1 |
14/04/2025 |
13.10
|
1,265,300 | 12.60 | 13.10 | 12.50 | 154,000 | 103,900 | 0.6 |
11/04/2025 |
12.45
|
1,529,200 | 12.50 | 12.60 | 12.05 | 146,900 | 112,500 | 0.4 |
10/04/2025 |
11.90
|
61,900 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
09/04/2025 |
11.15
|
1,456,900 | 11.05 | 11.90 | 11.05 | 233,700 | 0 | 2.6 |
08/04/2025 |
11.85
|
1,508,800 | 12.70 | 12.70 | 11.85 | 38,100 | 11,800 | 0.3 |
04/04/2025 |
12.70
|
1,446,800 | 12.45 | 13 | 12.25 | 124,200 | 3,500 | 1.5 |
03/04/2025 |
13.15
|
2,462,500 | 13.50 | 13.80 | 13.15 | 2,000 | 500 | 0.0 |
02/04/2025 |
14.10
|
531,800 | 14.05 | 14.35 | 13.95 | 11,800 | 300 | 0.2 |
01/04/2025 |
14
|
1,129,600 | 13.95 | 14.10 | 13.70 | 0 | 500 | -0.0 |
31/03/2025 |
14
|
1,316,100 | 13.70 | 14 | 13.35 | 1,000 | 104,700 | -1.4 |
28/03/2025 |
13.80
|
760,300 | 14.15 | 14.15 | 13.80 | 0 | 2,300 | -0.0 |
27/03/2025 |
14.10
|
1,184,100 | 14.25 | 14.40 | 14.10 | 0 | 5,900 | -0.1 |
26/03/2025 |
14.25
|
680,100 | 14.30 | 14.45 | 14.20 | 26,600 | 5,400 | 0.3 |
25/03/2025 |
14.25
|
529,000 | 14.35 | 14.45 | 14.15 | 0 | 0 | 0 |
24/03/2025 |
14.25
|
590,100 | 14.20 | 14.30 | 14.05 | 0 | 0 | 0 |
21/03/2025 |
14.25
|
407,100 | 14.40 | 14.50 | 14.25 | 0 | 0 | 0 |
20/03/2025 |
14.40
|
882,300 | 14.20 | 14.55 | 14.05 | 90,600 | 5,500 | 1.2 |
19/03/2025 |
14.20
|
626,600 | 14.20 | 14.35 | 14.10 | 2,600 | 1,700 | 0.0 |
18/03/2025 |
14.15
|
616,800 | 14.30 | 14.40 | 14.15 | 0 | 5,500 | -0.1 |
17/03/2025 |
14.20
|
855,800 | 13.90 | 14.25 | 13.90 | 6,600 | 8,000 | -0.0 |
14/03/2025 |
13.90
|
1,242,500 | 14.20 | 14.20 | 13.90 | 7,200 | 48,600 | -0.6 |
13/03/2025 |
14.05
|
2,577,800 | 14.65 | 14.75 | 13.90 | 0 | 197,300 | -2.9 |
12/03/2025 |
14.60
|
1,832,700 | 15.10 | 15.10 | 14.60 | 0 | 2,600 | -0.0 |
11/03/2025 |
14.95
|
2,443,000 | 14.60 | 15.15 | 14.55 | 144,600 | 120,700 | 0.3 |
10/03/2025 |
14.75
|
2,064,600 | 14.55 | 15 | 14.50 | 197,300 | 5,000 | 2.8 |
07/03/2025 |
14.50
|
1,550,800 | 14.70 | 15 | 14.50 | 2,600 | 45,400 | -0.6 |
06/03/2025 |
14.70
|
3,340,100 | 14.90 | 15.05 | 14.40 | 123,700 | 53,700 | 1.0 |
05/03/2025 |
14.85
|
1,652,400 | 15.50 | 15.50 | 14.85 | 0 | 4,000 | -0.1 |
04/03/2025 |
15.40
|
1,755,500 | 15.50 | 15.70 | 15.10 | 50,400 | 0 | 0.8 |