| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-09-22) |
-0.70 | -3.69% | 113,910,700 | -13,108,100 | -244.2 |
17
19.40
17
|
|
2 tháng
(2025-08-21) |
-0.55 | -2.93% | 357,971,200 | -15,566,793 | -288.4 |
17
20.95
17
|
|
3 tháng
(2025-07-22) |
0.20 | 1.11% | 685,714,100 | -7,817,993 | -145.8 |
17
20.95
17
|
|
6 tháng
(2025-04-23) |
4.90 | 36.70% | 1,196,214,400 | 8,565,327 | -102.9 |
13.35
20.95
17
|
|
12 tháng
(2024-10-25) |
-1.47 | -7.47% | 1,883,114,900 | -26,678,752 | -715.2 |
12.50
20.95
17
|
|
24 tháng
(2023-10-31) |
2.16 | 13.40% | 4,782,786,700 | -90,838,671 | -2,090.0 |
12.50
24.63
17
|
|
36 tháng
(2022-11-07) |
8.74 | 91.85% | 8,329,584,400 | -3,498,158 | -661.3 |
6.76
24.63
17
|
|
60 tháng
(2020-11-16) |
5.61 | 44.41% | 13,329,115,880 | -26,273,901 | -1,305.6 |
6.76
38.18
17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/10/2025 |
16.65
|
1,161,400 | 17 | 17.10 | 16.60 | 400 | 513,800 | 0 |
| 20/10/2025 |
17
|
13,306,100 | 18.25 | 18.35 | 17 | 168,000 | 4,743,000 | -81.7 |
| 17/10/2025 |
18.25
|
11,245,900 | 18.55 | 18.80 | 18.20 | 456,900 | 3,183,000 | -50.2 |
| 16/10/2025 |
18.50
|
5,514,600 | 18.50 | 18.75 | 18.20 | 710,700 | 1,668,900 | -17.6 |
| 15/10/2025 |
18.45
|
5,286,200 | 18.35 | 18.60 | 18.10 | 176,100 | 1,839,400 | -30.4 |
| 14/10/2025 |
18.35
|
9,187,000 | 18.80 | 19 | 18.35 | 568,800 | 2,919,400 | -43.6 |
| 13/10/2025 |
18.70
|
7,214,100 | 18.50 | 18.80 | 18.45 | 73,500 | 1,947,700 | -34.7 |
| 10/10/2025 |
19
|
4,125,800 | 19 | 19.15 | 18.90 | 331,800 | 242,800 | 1.7 |
| 09/10/2025 |
18.85
|
2,626,900 | 18.95 | 19.10 | 18.70 | 0 | 0 | 0 |
| 08/10/2025 |
18.80
|
3,554,400 | 18.90 | 18.95 | 18.50 | 408,500 | 137,500 | 5.1 |
| 07/10/2025 |
18.50
|
2,598,400 | 18.95 | 18.95 | 18.50 | 41,900 | 115,300 | -1.4 |
| 06/10/2025 |
18.80
|
4,100,400 | 18.30 | 19 | 18.15 | 237,600 | 1,207,400 | -18.1 |
| 03/10/2025 |
18.05
|
5,984,600 | 18.60 | 18.60 | 18.05 | 465,800 | 539,500 | -1.4 |
| 02/10/2025 |
18.50
|
4,197,800 | 19 | 19.10 | 18.50 | 57,300 | 328,900 | -5.1 |
| 01/10/2025 |
19
|
2,323,600 | 18.90 | 19.10 | 18.85 | 4,200 | 374,100 | -7.0 |
| 30/09/2025 |
19
|
7,670,500 | 19.20 | 19.20 | 18.50 | 1,367,300 | 689,600 | 12.7 |
| 29/09/2025 |
19.05
|
3,960,200 | 19.40 | 19.55 | 19.05 | 282,000 | 520,400 | -4.6 |
| 26/09/2025 |
19.35
|
6,046,300 | 19.50 | 19.85 | 19.30 | 209,700 | 344,100 | -2.6 |
| 25/09/2025 |
19.40
|
6,547,200 | 19.60 | 19.90 | 19.40 | 356,100 | 771,800 | -8.2 |
| 24/09/2025 |
19.40
|
6,478,200 | 19 | 19.40 | 18.75 | 291,700 | 1,701,400 | -26.8 |
| 23/09/2025 |
18.90
|
4,312,400 | 19 | 19.30 | 18.90 | 41,500 | 224,000 | -3.5 |
| 22/09/2025 |
18.95
|
10,936,200 | 19.75 | 19.75 | 18.70 | 822,700 | 1,257,000 | -8.5 |
| 19/09/2025 |
19.30
|
5,838,700 | 20 | 20 | 19.30 | 230,200 | 2,457,900 | -43.1 |
| 18/09/2025 |
19.70
|
5,874,000 | 19.80 | 19.95 | 19.50 | 257,700 | 1,061,700 | -15.8 |
| 17/09/2025 |
19.65
|
9,506,200 | 20.20 | 20.70 | 19.65 | 503,500 | 950,100 | -8.8 |
| 16/09/2025 |
20.20
|
10,929,500 | 20.85 | 20.85 | 20.20 | 641,600 | 618,700 | 0.4 |
| 15/09/2025 |
20.70
|
13,733,500 | 20.75 | 21.20 | 20.55 | 1,002,900 | 1,001,100 | -0.1 |
| 12/09/2025 |
20.50
|
16,958,900 | 20.35 | 20.90 | 20.20 | 511,400 | 2,298,800 | -36.9 |
| 11/09/2025 |
20
|
12,864,900 | 19.45 | 20 | 18.60 | 736,900 | 1,962,700 | -23.5 |
| 10/09/2025 |
19.45
|
6,878,900 | 19.95 | 20.05 | 19.25 | 465,900 | 1,730,300 | -25.1 |
| 09/09/2025 |
19.90
|
13,794,800 | 20 | 20.25 | 19.10 | 640,000 | 2,756,600 | -41.5 |
| 08/09/2025 |
20
|
22,153,100 | 20.25 | 20.80 | 20 | 2,717,900 | 2,027,900 | 13.9 |
| 05/09/2025 |
20.25
|
17,541,800 | 20.95 | 21.10 | 20.25 | 3,349,700 | 248,200 | 63.9 |
| 04/09/2025 |
20.95
|
28,845,500 | 19.80 | 20.95 | 19.55 | 3,628,600 | 71,900 | 72.2 |
| 03/09/2025 |
19.60
|
23,544,600 | 18.50 | 19.60 | 18.40 | 1,937,800 | 1,358,200 | 11.5 |
| 29/08/2025 |
18.35
|
8,390,800 | 18.35 | 18.80 | 18.30 | 666,700 | 324,900 | 6.2 |
| 28/08/2025 |
18.35
|
4,214,600 | 18.45 | 18.70 | 18.30 | 408,001 | 359,194 | 0 |
| 27/08/2025 |
18.30
|
5,994,000 | 18.80 | 18.80 | 18.30 | 142,700 | 1,012,100 | -16.1 |
| 26/08/2025 |
18.45
|
5,785,800 | 18 | 18.50 | 18 | 414,600 | 302,400 | 2.0 |
| 25/08/2025 |
18
|
8,292,100 | 18.55 | 18.65 | 17.90 | 587,500 | 363,600 | 4.1 |
| 22/08/2025 |
18.40
|
12,260,500 | 18.60 | 18.70 | 18.10 | 249,700 | 321,600 | -1.3 |
| 21/08/2025 |
18.80
|
10,658,300 | 18.90 | 18.95 | 18.35 | 804,500 | 1,128,600 | -6.1 |
| 20/08/2025 |
18.85
|
19,333,100 | 19.60 | 19.65 | 18.30 | 891,600 | 1,119,600 | -4.9 |
| 19/08/2025 |
19.60
|
9,540,700 | 19.80 | 19.90 | 19.50 | 769,800 | 257,000 | 10.1 |
| 18/08/2025 |
19.75
|
12,258,700 | 20 | 20.20 | 19.65 | 1,250,500 | 274,400 | 19.6 |
| 15/08/2025 |
19.45
|
14,123,200 | 19.55 | 20.10 | 19.30 | 1,232,000 | 737,600 | 9.7 |
| 14/08/2025 |
19.45
|
10,531,700 | 19.75 | 19.80 | 19.40 | 233,300 | 352,700 | -2.4 |
| 13/08/2025 |
19.70
|
14,635,400 | 20 | 20 | 19.30 | 272,800 | 333,800 | -1.2 |
| 12/08/2025 |
19.85
|
17,635,500 | 19.90 | 20.35 | 19.70 | 867,600 | 1,802,600 | -18.8 |
| 11/08/2025 |
19.75
|
14,848,500 | 19.85 | 19.90 | 19.45 | 462,900 | 860,100 | -7.8 |
| 08/08/2025 |
19.50
|
13,668,700 | 19.80 | 19.85 | 19.20 | 734,500 | 779,400 | -1.0 |
| 07/08/2025 |
19.60
|
19,362,200 | 19 | 19.60 | 18.90 | 1,220,400 | 149,000 | 20.6 |
| 06/08/2025 |
18.95
|
10,490,400 | 19 | 19.35 | 18.85 | 1,451,500 | 223,400 | 23.5 |
| 05/08/2025 |
18.60
|
28,420,700 | 18.70 | 19.35 | 18.30 | 1,064,300 | 2,130,800 | -20.5 |
| 04/08/2025 |
18.55
|
5,257,200 | 18.25 | 18.65 | 18.10 | 35,800 | 1,038,500 | -18.5 |
| 01/08/2025 |
18.50
|
7,777,700 | 18.65 | 18.95 | 18.20 | 603,000 | 1,267,900 | -12.5 |
| 31/07/2025 |
18.65
|
11,231,500 | 19 | 19.25 | 18.60 | 606,500 | 1,170,800 | -10.8 |
| 30/07/2025 |
18.90
|
19,055,300 | 18.35 | 18.90 | 18 | 4,544,600 | 605,000 | 72.6 |
| 29/07/2025 |
18
|
23,009,600 | 19.60 | 19.65 | 18 | 2,266,700 | 2,037,800 | 3.6 |
| 28/07/2025 |
19.35
|
21,588,000 | 18.95 | 19.55 | 18.70 | 1,628,800 | 2,479,700 | -16.2 |
| 25/07/2025 |
18.65
|
12,585,100 | 18.75 | 19.05 | 18.60 | 1,302,000 | 680,300 | 11.6 |
| 24/07/2025 |
18.60
|
8,540,500 | 18.95 | 18.95 | 18.50 | 1,073,400 | 1,349,400 | -5.2 |
| 23/07/2025 |
18.90
|
27,132,200 | 18.30 | 19.10 | 18.30 | 5,486,000 | 324,500 | 96.2 |
| 22/07/2025 |
18.05
|
6,717,000 | 18 | 18.05 | 17.85 | 256,500 | 531,400 | -4.9 |
| 21/07/2025 |
18
|
12,213,400 | 18.15 | 18.55 | 18 | 1,733,900 | 241,600 | 27.6 |
| 18/07/2025 |
17.95
|
10,036,000 | 18.10 | 18.25 | 17.75 | 2,200 | 340,700 | -6.1 |
| 17/07/2025 |
18
|
10,234,400 | 18.15 | 18.50 | 18 | 222,600 | 13,900 | 3.8 |
| 16/07/2025 |
18.05
|
7,934,400 | 17.95 | 18.10 | 17.90 | 8,800 | 177,500 | -3.0 |
| 15/07/2025 |
17.90
|
17,750,400 | 17.90 | 18.30 | 17.75 | 1,220,200 | 24,200 | 21.5 |
| 14/07/2025 |
17.75
|
7,754,000 | 17.70 | 17.85 | 17.45 | 47,500 | 170,800 | -2.2 |
| 11/07/2025 |
17.65
|
12,997,300 | 17.80 | 18.05 | 17.45 | 343,500 | 295,400 | 0 |
| 10/07/2025 |
17.70
|
8,364,100 | 17.60 | 17.90 | 17.55 | 33,800 | 142,400 | 0 |
| 09/07/2025 |
17.60
|
13,226,000 | 17.75 | 18 | 17.45 | 600 | 80,906 | 0 |
| 08/07/2025 |
17.65
|
18,716,900 | 17.45 | 18 | 17.35 | 276,200 | 613,200 | -6.0 |
| 07/07/2025 |
17.35
|
13,368,800 | 17.25 | 17.40 | 16.95 | 661,500 | 293,200 | 6.4 |
| 04/07/2025 |
16.95
|
6,940,900 | 17.10 | 17.20 | 16.85 | 300 | 325,700 | -5.6 |
| 03/07/2025 |
17.10
|
16,686,600 | 17.20 | 17.55 | 16.85 | 642,300 | 141,000 | 8.6 |
| 02/07/2025 |
17
|
11,935,600 | 16.70 | 17.10 | 16.45 | 2,100 | 2,489,400 | -41.2 |
| 01/07/2025 |
16.70
|
6,183,400 | 16.65 | 16.90 | 16.55 | 614,100 | 414,600 | 3.4 |
| 30/06/2025 |
16.60
|
4,476,000 | 16.80 | 16.80 | 16.45 | 32,400 | 533,700 | -8.3 |
| 27/06/2025 |
16.55
|
3,723,000 | 16.80 | 16.90 | 16.55 | 294,200 | 202,900 | 1.5 |
| 26/06/2025 |
16.75
|
3,564,900 | 16.80 | 16.90 | 16.55 | 474,300 | 194,800 | 4.6 |
| 25/06/2025 |
16.75
|
9,492,300 | 16.90 | 17.10 | 16.75 | 300,000 | 454,200 | -2.6 |
| 24/06/2025 |
16.75
|
4,189,600 | 16.55 | 16.75 | 16.50 | 1,091,200 | 39,400 | 17.5 |
| 23/06/2025 |
16.35
|
4,482,400 | 16.40 | 16.50 | 16.25 | 225,100 | 198,400 | 0.4 |
| 20/06/2025 |
16.60
|
4,754,000 | 16.75 | 16.85 | 16.50 | 582,300 | 616,400 | -0.7 |
| 19/06/2025 |
16.75
|
4,554,200 | 16.95 | 17 | 16.55 | 19,300 | 95,700 | -1.3 |
| 18/06/2025 |
16.90
|
7,350,500 | 16.90 | 17.15 | 16.70 | 0 | 936,800 | -15.9 |
| 17/06/2025 |
16.90
|
11,220,600 | 16.85 | 17.15 | 16.70 | 456,700 | 1,000,600 | -9.2 |
| 16/06/2025 |
16.70
|
7,863,900 | 16.30 | 16.75 | 16.25 | 3,000 | 576,500 | -9.4 |
| 13/06/2025 |
16.30
|
5,692,500 | 16.45 | 16.60 | 16.10 | 2,000 | 1,026,800 | -16.7 |
| 12/06/2025 |
16.65
|
16,125,100 | 16.15 | 17.10 | 16.15 | 2,768,700 | 509,200 | 37.7 |
| 11/06/2025 |
16
|
4,298,900 | 16.10 | 16.10 | 15.60 | 111,600 | 1,059,000 | -14.9 |
| 10/06/2025 |
15.85
|
4,930,000 | 15.90 | 16.30 | 15.80 | 649,300 | 306,300 | 5.5 |
| 09/06/2025 |
16
|
3,755,300 | 16.20 | 16.35 | 16 | 353,800 | 883,500 | -8.5 |
| 06/06/2025 |
16.20
|
10,061,900 | 16.35 | 16.70 | 16.20 | 1,590,000 | 841,000 | 12.5 |
| 05/06/2025 |
16.35
|
3,606,300 | 16.10 | 16.35 | 16 | 687,300 | 125,700 | 9.1 |
| 04/06/2025 |
16.15
|
5,687,300 | 16.45 | 16.65 | 16.15 | 127,100 | 578,700 | -7.4 |
| 03/06/2025 |
16.35
|
7,017,000 | 16.40 | 16.40 | 16.05 | 3,439,200 | 1,186,100 | 36.5 |
| 02/06/2025 |
16
|
8,299,100 | 15.80 | 16 | 15.35 | 504,500 | 892,700 | -6.1 |
| 30/05/2025 |
16.30
|
14,303,500 | 16.40 | 16.95 | 16.20 | 1,276,700 | 4,089,400 | -46.3 |