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) |
1.75 | 14.58% | 257,920,200 | 15,142,320 | 112.1 |
12
14.10
14.10
|
2 tháng
(2025-05-26) |
2.10 | 18.03% | 446,421,200 | 14,838,420 | 93.8 |
11.55
14.10
14.10
|
3 tháng
(2025-04-28) |
2.50 | 22.22% | 580,628,400 | 20,574,121 | 116.1 |
11.20
14.10
14.10
|
6 tháng
(2025-02-03) |
2.55 | 22.77% | 1,130,386,800 | 14,171,225 | 48.0 |
10
14.10
14.10
|
12 tháng
(2024-07-30) |
2.48 | 22.01% | 2,093,308,100 | -37,579,485 | -579.3 |
10
14.10
14.10
|
24 tháng
(2023-08-07) |
2.48 | 22.01% | 3,845,892,800 | 6,954,690 | 98.2 |
9.38
14.10
14.10
|
36 tháng
(2022-08-10) |
2.54 | 22.63% | 4,696,457,200 | -79,655,791 | -1,068.6 |
7.96
14.10
14.10
|
60 tháng
(2020-12-22) |
6.92 | 101.39% | 7,209,081,040 | -73,028,949 | -893.9 |
6.83
17.16
14.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/07/2025 |
14.10
|
19,992,300 | 13.80 | 14.10 | 13.75 | 1,070,000 | 21,610 | 14.7 |
24/07/2025 |
13.75
|
15,930,100 | 13.60 | 13.90 | 13.55 | 75,000 | 1,246,800 | -16.1 |
23/07/2025 |
13.60
|
13,847,400 | 13.45 | 13.70 | 13.40 | 350,500 | 360,200 | -0.1 |
22/07/2025 |
13.40
|
9,568,500 | 13.25 | 13.40 | 13.20 | 311,700 | 4,200 | 4.1 |
21/07/2025 |
13.30
|
11,592,300 | 13.25 | 13.35 | 13.15 | 1,442,400 | 75,700 | 18.1 |
18/07/2025 |
13.25
|
13,781,800 | 13.25 | 13.35 | 13.05 | 1,352,700 | 191,500 | 15.3 |
17/07/2025 |
13.25
|
12,995,100 | 13.35 | 13.40 | 13.05 | 379,800 | 838,700 | -6.1 |
16/07/2025 |
13.20
|
9,050,300 | 13.10 | 13.20 | 13.05 | 1,114,000 | 668,400 | 5.8 |
15/07/2025 |
13.15
|
16,853,600 | 13 | 13.35 | 12.95 | 1,976,200 | 13,700 | 25.8 |
14/07/2025 |
12.95
|
7,287,500 | 12.95 | 13 | 12.75 | 237,900 | 25,300 | 2.7 |
11/07/2025 |
12.90
|
15,512,300 | 12.85 | 13 | 12.65 | 6,615,200 | 56,480 | 0 |
10/07/2025 |
12.85
|
8,296,900 | 13 | 13.05 | 12.80 | 1,009,700 | 1,817,600 | 0 |
09/07/2025 |
12.90
|
22,359,300 | 12.80 | 13 | 12.65 | 2,002,800 | 1,580,100 | 0 |
08/07/2025 |
12.70
|
14,077,000 | 12.55 | 12.75 | 12.55 | 2,310,200 | 1,742,000 | 7.2 |
07/07/2025 |
12.50
|
22,820,900 | 12.20 | 12.60 | 12.20 | 1,364,900 | 487,600 | 10.8 |
04/07/2025 |
12.15
|
8,362,900 | 12.15 | 12.25 | 12.10 | 1,733,500 | 404,100 | 15.8 |
03/07/2025 |
12.15
|
14,767,200 | 12.25 | 12.35 | 12.10 | 1,249,200 | 705,900 | 6.5 |
02/07/2025 |
12.25
|
5,519,100 | 12.25 | 12.35 | 12.15 | 195,500 | 863,300 | -8.2 |
01/07/2025 |
12.25
|
14,309,300 | 12.05 | 12.40 | 12 | 2,125,300 | 1,000 | 25.8 |
30/06/2025 |
12
|
4,040,800 | 12.05 | 12.10 | 11.95 | 50,900 | 17,100 | 0.4 |
27/06/2025 |
12
|
6,023,400 | 12.05 | 12.10 | 11.95 | 3,000 | 0 | 0.0 |
26/06/2025 |
12
|
4,491,700 | 12.05 | 12.10 | 11.95 | 68,100 | 54,100 | 0.2 |
25/06/2025 |
12
|
6,432,800 | 12.05 | 12.15 | 12 | 327,600 | 0 | 4.0 |
24/06/2025 |
12
|
6,453,600 | 12.15 | 12.15 | 12 | 336,000 | 36,800 | 3.6 |
23/06/2025 |
12
|
10,080,100 | 12 | 12.10 | 11.90 | 75,300 | 3,600 | 0.9 |
20/06/2025 |
12.05
|
14,233,900 | 12.15 | 12.30 | 12.05 | 151,700 | 8,665,800 | -104.7 |
19/06/2025 |
12.05
|
6,414,200 | 12.10 | 12.20 | 12 | 133,400 | 145,300 | -0.1 |
18/06/2025 |
12.10
|
8,735,700 | 12.20 | 12.25 | 12.05 | 8,541,900 | 52,800 | 97.6 |
17/06/2025 |
12.20
|
13,318,200 | 12.30 | 12.40 | 12.10 | 6,000 | 884,400 | -10.7 |
16/06/2025 |
12.20
|
17,042,600 | 11.95 | 12.30 | 11.95 | 86,100 | 655,500 | -6.9 |
13/06/2025 |
11.95
|
20,335,900 | 11.75 | 12 | 11.70 | 34,900 | 169,700 | -1.6 |
12/06/2025 |
11.90
|
14,121,100 | 11.70 | 12 | 11.65 | 17,225,100 | 16,536,500 | 8.1 |
11/06/2025 |
11.65
|
4,386,300 | 11.65 | 11.75 | 11.60 | 8,960,000 | 9,079,800 | -1.4 |
10/06/2025 |
11.65
|
4,864,600 | 11.70 | 11.70 | 11.55 | 9,324,900 | 9,344,900 | -0.2 |
09/06/2025 |
11.55
|
4,386,400 | 11.60 | 11.65 | 11.50 | 300 | 101,900 | -1.2 |
06/06/2025 |
11.60
|
7,665,300 | 11.65 | 11.75 | 11.60 | 1,005,700 | 192,700 | 9.5 |
05/06/2025 |
11.65
|
4,966,700 | 11.75 | 11.75 | 11.60 | 500 | 147,200 | -1.7 |
04/06/2025 |
11.75
|
6,214,600 | 11.80 | 11.90 | 11.70 | 272,000 | 193,200 | 0.9 |
03/06/2025 |
11.80
|
9,297,100 | 11.65 | 11.90 | 11.60 | 594,600 | 26,500 | 6.7 |
02/06/2025 |
11.55
|
5,758,200 | 11.55 | 11.60 | 11.50 | 43,800 | 6,322,700 | -77.2 |
30/05/2025 |
11.55
|
5,156,400 | 11.70 | 11.75 | 11.55 | 0 | 236,100 | -2.7 |
29/05/2025 |
11.70
|
4,852,200 | 11.70 | 11.80 | 11.65 | 6,539,400 | 298,900 | 69.2 |
28/05/2025 |
11.65
|
6,681,500 | 11.80 | 11.80 | 11.60 | 316,500 | 312,600 | 0.0 |
27/05/2025 |
11.70
|
5,597,700 | 11.75 | 11.90 | 11.65 | 537,900 | 1,073,400 | -6.3 |
26/05/2025 |
11.65
|
7,938,700 | 11.65 | 11.70 | 11.50 | 570,400 | 580,000 | -0.1 |
23/05/2025 |
11.60
|
4,063,400 | 11.65 | 11.75 | 11.60 | 501,500 | 192,700 | 3.6 |
22/05/2025 |
11.65
|
7,875,200 | 11.85 | 11.85 | 11.65 | 10,000 | 584,600 | 0 |
21/05/2025 |
11.85
|
12,521,800 | 11.95 | 12.05 | 11.70 | 861,600 | 374,300 | 5.8 |
20/05/2025 |
11.85
|
12,940,000 | 11.70 | 11.95 | 11.60 | 1,256,300 | 543,900 | 8.3 |
19/05/2025 |
11.65
|
6,592,700 | 11.70 | 11.85 | 11.60 | 464,100 | 7,000 | 0 |
16/05/2025 |
11.75
|
9,433,700 | 12 | 12.05 | 11.70 | 200 | 1,056,400 | 0 |
15/05/2025 |
12
|
21,065,200 | 11.60 | 12 | 11.60 | 1,762,000 | 736,900 | 0 |
14/05/2025 |
11.55
|
10,997,400 | 11.45 | 11.60 | 11.45 | 851,901 | 105,200 | 0 |
13/05/2025 |
11.45
|
6,961,400 | 11.50 | 11.50 | 11.40 | 384,700 | 0 | 0 |
12/05/2025 |
11.40
|
8,577,200 | 11.35 | 11.45 | 11.25 | 96,700 | 1,900 | 0 |
09/05/2025 |
11.30
|
3,417,900 | 11.40 | 11.40 | 11.25 | 345,800 | 34,500 | 0 |
08/05/2025 |
11.35
|
8,400,300 | 11.20 | 11.40 | 11.20 | 1,991,500 | 660,100 | 0 |
07/05/2025 |
11.20
|
8,320,800 | 11.25 | 11.30 | 11.15 | 740,600 | 160,000 | 0 |
06/05/2025 |
11.25
|
4,937,800 | 11.25 | 11.35 | 11.20 | 530,900 | 41,600 | 0 |
05/05/2025 |
11.25
|
3,341,600 | 11.25 | 11.35 | 11.20 | 23,900 | 100 | 0 |
29/04/2025 |
11.20
|
2,328,400 | 11.25 | 11.25 | 11.20 | 196,900 | 21,000 | 2.0 |
28/04/2025 |
11.25
|
2,432,400 | 11.35 | 11.40 | 11.20 | 264,500 | 27,200 | 2.7 |
25/04/2025 |
11.30
|
6,097,200 | 11.35 | 11.35 | 11.25 | 11,300 | 0 | 0.1 |
24/04/2025 |
11.35
|
5,005,000 | 11.40 | 11.40 | 11.20 | 125,700 | 34,320 | 1.0 |
23/04/2025 |
11.35
|
9,641,800 | 11.25 | 11.45 | 11.25 | 1,452,500 | 0 | 16.4 |
22/04/2025 |
11.10
|
21,057,700 | 11.10 | 11.25 | 10.55 | 263,900 | 1,833,700 | -17.1 |
21/04/2025 |
11.15
|
9,842,400 | 11.15 | 11.30 | 11.10 | 132,000 | 49,600 | 0.9 |
18/04/2025 |
11.15
|
12,208,900 | 10.95 | 11.25 | 10.95 | 146,700 | 47,480 | 1.1 |
17/04/2025 |
10.90
|
4,262,300 | 10.80 | 10.95 | 10.75 | 581,000 | 2,300 | 6.3 |
16/04/2025 |
10.85
|
6,345,900 | 10.85 | 11 | 10.80 | 333,100 | 141,200 | 2.1 |
15/04/2025 |
10.85
|
8,821,100 | 11 | 11.10 | 10.85 | 143,200 | 406,300 | -2.8 |
14/04/2025 |
11.10
|
8,113,300 | 11.10 | 11.15 | 10.95 | 17,500 | 321,700 | -3.4 |
11/04/2025 |
11.05
|
17,391,900 | 10.80 | 11.10 | 10.60 | 1,028,900 | 727,100 | 3.5 |
10/04/2025 |
10.70
|
1,363,700 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
09/04/2025 |
10
|
16,468,500 | 9.50 | 10.30 | 9.50 | 2,165,500 | 2,723,900 | -5.7 |
08/04/2025 |
10.20
|
15,391,300 | 10.50 | 10.65 | 10.20 | 16,200 | 2,725,720 | -27.7 |
04/04/2025 |
10.95
|
23,920,300 | 10.50 | 11 | 10.50 | 363,500 | 999,980 | -6.7 |
03/04/2025 |
11.25
|
23,727,700 | 11.60 | 11.70 | 11.25 | 251,400 | 2,397,749 | -24.4 |
02/04/2025 |
12.05
|
6,274,100 | 12.25 | 12.30 | 12.05 | 10,400 | 163,200 | -1.8 |
01/04/2025 |
12.20
|
6,935,300 | 12.20 | 12.25 | 12.05 | 215,750 | 862,500 | -7.8 |
31/03/2025 |
12.20
|
22,255,100 | 11.80 | 12.25 | 11.75 | 214,058 | 954,800 | -9.0 |
28/03/2025 |
11.85
|
6,429,500 | 11.80 | 11.95 | 11.75 | 5,100 | 140,700 | -1.6 |
27/03/2025 |
11.80
|
3,955,600 | 11.75 | 11.85 | 11.70 | 456,400 | 14,800 | 5.2 |
26/03/2025 |
11.80
|
4,747,000 | 11.90 | 11.95 | 11.75 | 62,600 | 10,700 | 0.6 |
25/03/2025 |
11.90
|
6,872,000 | 12 | 12.10 | 11.75 | 0 | 0 | 0 |
24/03/2025 |
11.90
|
7,243,200 | 11.80 | 11.90 | 11.60 | 208,300 | 233,900 | -0.3 |
21/03/2025 |
11.80
|
6,333,000 | 11.85 | 11.95 | 11.80 | 0 | 0 | 0 |
20/03/2025 |
11.85
|
9,317,100 | 12.15 | 12.20 | 11.75 | 36,400 | 327,600 | -3.5 |
19/03/2025 |
12.10
|
10,847,500 | 11.95 | 12.10 | 11.85 | 2,094,888 | 54,900 | 24.4 |
18/03/2025 |
12
|
8,535,600 | 12.10 | 12.15 | 11.85 | 9,300 | 59,400 | -0.6 |
17/03/2025 |
12.10
|
29,992,900 | 11.70 | 12.40 | 11.65 | 995,814 | 1,527,200 | -6.8 |
14/03/2025 |
11.60
|
9,775,900 | 11.40 | 11.70 | 11.35 | 83,400 | 165,500 | -1.0 |
13/03/2025 |
11.40
|
11,120,800 | 11.65 | 11.65 | 11.40 | 84,400 | 553,800 | -5.4 |
12/03/2025 |
11.65
|
8,618,700 | 11.80 | 11.85 | 11.60 | 66,700 | 202,600 | -1.6 |
11/03/2025 |
11.75
|
9,251,000 | 11.70 | 11.75 | 11.60 | 33,500 | 62,400 | -0.3 |
10/03/2025 |
11.80
|
9,706,500 | 11.95 | 11.95 | 11.70 | 114,500 | 68,729 | 0.5 |
07/03/2025 |
11.85
|
27,765,700 | 11.50 | 11.90 | 11.45 | 1,084,400 | 428,100 | 7.6 |
06/03/2025 |
11.45
|
5,446,400 | 11.35 | 11.45 | 11.30 | 74,700 | 255,900 | -2.1 |
05/03/2025 |
11.30
|
8,374,800 | 11.40 | 11.55 | 11.30 | 32,600 | 667,500 | -7.2 |
04/03/2025 |
11.40
|
7,666,400 | 11.35 | 11.45 | 11.25 | 189,400 | 534,300 | -3.9 |