Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-30) |
2.90 | 21.97% | 329,107,100 | 3,624,537 | 46.8 |
13.20
16.10
16.05
|
2 tháng
(2025-05-30) |
2.75 | 20.60% | 496,698,600 | 1,781,937 | 23.2 |
12.90
16.10
16.05
|
3 tháng
(2025-05-05) |
3.75 | 30.36% | 641,274,900 | 3,076,307 | 38.7 |
12.15
16.10
16.05
|
6 tháng
(2025-02-03) |
2.50 | 18.38% | 1,147,784,400 | 513,167 | 2.7 |
11.30
16.15
16.05
|
12 tháng
(2024-08-05) |
0.29 | 1.81% | 1,637,362,800 | -17,088,518 | -374.2 |
11.30
17.26
16.05
|
24 tháng
(2023-08-09) |
0.87 | 5.71% | 3,843,196,100 | -7,511,429 | -162.9 |
11.30
20.88
16.05
|
36 tháng
(2022-08-15) |
-0.84 | -4.98% | 6,344,386,100 | 2,702,090 | 4.1 |
5.76
20.88
16.05
|
60 tháng
(2020-08-24) |
12.12 | 304.71% | 9,454,598,650 | -25,871,770 | -664.5 |
3.98
35.03
16.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/07/2025 |
16.60
|
4,872,300 | 16.45 | 16.75 | 16.10 | 32,300 | 400 | 0 |
29/07/2025 |
16.05
|
48,192,700 | 16.70 | 16.80 | 15.80 | 5,226,100 | 2,171,600 | 49.0 |
28/07/2025 |
16.10
|
36,637,000 | 15.25 | 16.10 | 15.15 | 1,939,200 | 557,100 | 21.6 |
25/07/2025 |
15.05
|
18,328,100 | 14.85 | 15.20 | 14.55 | 1,505,000 | 193,700 | 19.6 |
24/07/2025 |
14.75
|
13,003,500 | 15 | 15 | 14.55 | 1,261,800 | 2,330,300 | -15.8 |
23/07/2025 |
14.85
|
28,581,700 | 14.60 | 15.10 | 14.55 | 2,945,600 | 276,700 | 39.5 |
22/07/2025 |
14.45
|
8,778,800 | 14.40 | 14.50 | 14.25 | 120,400 | 547,400 | -6.1 |
21/07/2025 |
14.40
|
15,980,900 | 14.35 | 14.75 | 14.35 | 2,265,600 | 190,400 | 30.3 |
18/07/2025 |
14.30
|
14,105,800 | 14.50 | 14.50 | 14.20 | 124,900 | 669,500 | -7.8 |
17/07/2025 |
14.30
|
14,107,900 | 14.25 | 14.55 | 14.20 | 564,200 | 413,000 | 2.1 |
16/07/2025 |
14.20
|
9,100,000 | 14.15 | 14.30 | 14.10 | 1,700 | 35,500 | -0.5 |
15/07/2025 |
14.15
|
23,774,600 | 14.20 | 14.60 | 14.15 | 912,900 | 1,259,000 | -5.1 |
14/07/2025 |
14.10
|
9,795,400 | 14.10 | 14.10 | 13.75 | 408,700 | 48,300 | 5.1 |
11/07/2025 |
13.95
|
19,452,400 | 14.05 | 14.20 | 13.75 | 24,500 | 470,972 | 0 |
10/07/2025 |
14
|
14,009,200 | 13.95 | 14.25 | 13.85 | 1,368,300 | 20,900 | 0 |
09/07/2025 |
13.95
|
15,122,800 | 14.05 | 14.15 | 13.85 | 84,400 | 290,391 | 0 |
08/07/2025 |
13.95
|
20,357,700 | 13.75 | 14.15 | 13.70 | 492,900 | 1,439,600 | -13.2 |
07/07/2025 |
13.70
|
11,599,600 | 13.95 | 14 | 13.60 | 300 | 2,187,800 | -30.1 |
04/07/2025 |
13.65
|
8,053,700 | 13.75 | 13.80 | 13.60 | 100 | 442,000 | -6.1 |
03/07/2025 |
13.65
|
21,822,900 | 13.80 | 14.10 | 13.40 | 774,000 | 866,800 | -1.3 |
02/07/2025 |
13.60
|
12,000,500 | 13.40 | 13.60 | 13.15 | 2,407,000 | 177,400 | 30.0 |
01/07/2025 |
13.25
|
8,902,300 | 13.25 | 13.55 | 13.20 | 450,800 | 445,300 | 0.0 |
30/06/2025 |
13.20
|
5,592,300 | 13.25 | 13.35 | 13.15 | 78,900 | 1,244,600 | -15.4 |
27/06/2025 |
13.25
|
3,884,700 | 13.35 | 13.40 | 13.20 | 71,000 | 10,800 | 0.8 |
26/06/2025 |
13.30
|
2,775,200 | 13.50 | 13.50 | 13.25 | 9,500 | 56,100 | -0.6 |
25/06/2025 |
13.40
|
10,403,200 | 13.30 | 13.50 | 13.25 | 893,400 | 32,800 | 11.5 |
24/06/2025 |
13.20
|
3,797,200 | 13.25 | 13.25 | 13.10 | 1,200 | 166,400 | -2.2 |
23/06/2025 |
13
|
5,152,000 | 13 | 13.05 | 12.85 | 72,600 | 1,126,600 | -13.6 |
20/06/2025 |
13.10
|
4,784,700 | 13.20 | 13.30 | 13.05 | 0 | 635,800 | -8.4 |
19/06/2025 |
13.15
|
4,420,100 | 13.40 | 13.40 | 13.05 | 10,000 | 474,400 | -6.1 |
18/06/2025 |
13.30
|
5,358,500 | 13.35 | 13.45 | 13.25 | 415,400 | 81,200 | 4.5 |
17/06/2025 |
13.35
|
8,641,600 | 13.25 | 13.55 | 13.25 | 2,080,500 | 50,100 | 27.0 |
16/06/2025 |
13.15
|
4,859,500 | 13 | 13.25 | 12.95 | 100 | 100 | -0 |
13/06/2025 |
13
|
8,973,100 | 13.15 | 13.25 | 12.85 | 117,700 | 206,600 | -1.2 |
12/06/2025 |
13.30
|
9,186,400 | 13.05 | 13.55 | 13 | 600,400 | 192,200 | 5.4 |
11/06/2025 |
12.90
|
5,178,300 | 13.05 | 13.10 | 12.80 | 62,000 | 419,700 | -4.7 |
10/06/2025 |
13
|
7,431,000 | 13.20 | 13.35 | 12.85 | 68,100 | 606,000 | -7.1 |
09/06/2025 |
13.10
|
7,135,000 | 13.50 | 13.50 | 13.10 | 0 | 510,900 | -6.8 |
06/06/2025 |
13.40
|
12,950,800 | 13.45 | 13.70 | 13.35 | 333,600 | 52,200 | 3.8 |
05/06/2025 |
13.40
|
8,222,300 | 13.35 | 13.60 | 13.20 | 976,400 | 60,100 | 12.3 |
04/06/2025 |
13.35
|
13,439,600 | 13.45 | 13.80 | 13.25 | 1,242,200 | 1,361,000 | -1.5 |
03/06/2025 |
13.35
|
12,500,300 | 13.35 | 13.50 | 13.05 | 300 | 2,002,900 | -26.5 |
02/06/2025 |
13.15
|
11,868,600 | 12.80 | 13.20 | 12.70 | 0 | 14,900 | -0.2 |
30/05/2025 |
13.35
|
16,629,400 | 13.25 | 13.80 | 13.20 | 1,235,500 | 1,971,700 | -9.9 |
29/05/2025 |
13.15
|
7,832,600 | 13.15 | 13.25 | 13 | 2,217,300 | 84,000 | 28.1 |
28/05/2025 |
13.05
|
7,493,700 | 13.20 | 13.35 | 12.95 | 15,000 | 125,000 | -1.4 |
27/05/2025 |
13.10
|
11,661,500 | 12.90 | 13.30 | 12.90 | 398,800 | 1,322,400 | -12.2 |
26/05/2025 |
12.85
|
7,885,200 | 12.70 | 12.90 | 12.20 | 611,000 | 637,800 | -0.3 |
23/05/2025 |
12.60
|
3,614,800 | 12.75 | 12.90 | 12.60 | 400 | 155,500 | -2.0 |
22/05/2025 |
12.70
|
9,932,700 | 12.50 | 13.10 | 12.50 | 1,485,300 | 116,200 | 0 |
21/05/2025 |
12.60
|
6,265,000 | 12.70 | 12.80 | 12.45 | 474,300 | 375,200 | 1.2 |
20/05/2025 |
12.65
|
5,294,800 | 12.60 | 12.80 | 12.55 | 258,900 | 93,200 | 2.1 |
19/05/2025 |
12.60
|
6,512,600 | 12.70 | 12.85 | 12.60 | 11,400 | 918,400 | 0 |
16/05/2025 |
12.85
|
12,166,400 | 12.90 | 13.10 | 12.70 | 59,700 | 1,350,600 | 0 |
15/05/2025 |
12.85
|
7,360,300 | 12.90 | 13 | 12.55 | 154,200 | 141,230 | 0 |
14/05/2025 |
12.80
|
12,236,700 | 12.60 | 12.90 | 12.50 | 1,050,200 | 703,100 | 0 |
13/05/2025 |
12.55
|
8,817,100 | 12.50 | 12.70 | 12.45 | 1,559,900 | 60,700 | 0 |
12/05/2025 |
12.35
|
6,257,500 | 12.35 | 12.55 | 12.05 | 123,900 | 64,600 | 0 |
09/05/2025 |
12.35
|
4,657,200 | 12.60 | 12.60 | 12.35 | 149,300 | 4,600 | 0 |
08/05/2025 |
12.45
|
9,088,100 | 12.45 | 12.75 | 12.35 | 328,100 | 1,719,600 | 0 |
07/05/2025 |
12.20
|
4,677,700 | 12.10 | 12.30 | 12.05 | 350,600 | 9,600 | 0 |
06/05/2025 |
12.15
|
5,211,100 | 12.40 | 12.45 | 12.15 | 34,100 | 501,700 | 0 |
05/05/2025 |
12.35
|
7,611,300 | 12.15 | 12.50 | 11.90 | 410,800 | 15,400 | 0 |
29/04/2025 |
11.90
|
3,220,800 | 12 | 12.10 | 11.90 | 4,400 | 75,390 | -0.9 |
28/04/2025 |
12
|
5,626,700 | 11.95 | 12.25 | 11.90 | 601,200 | 0 | 7.2 |
25/04/2025 |
11.95
|
4,535,000 | 12 | 12.05 | 11.75 | 340,900 | 223,540 | 1.4 |
24/04/2025 |
11.90
|
6,142,600 | 12.15 | 12.30 | 11.80 | 75,300 | 1,027,400 | -11.5 |
23/04/2025 |
12
|
9,112,100 | 11.65 | 12 | 11.35 | 462,600 | 1,318,500 | -9.8 |
22/04/2025 |
11.30
|
15,593,100 | 11.70 | 11.85 | 11.05 | 181,300 | 354,100 | -2.1 |
21/04/2025 |
11.85
|
3,809,400 | 12.10 | 12.15 | 11.85 | 63,400 | 258,220 | -2.3 |
18/04/2025 |
12.05
|
8,413,800 | 12 | 12.35 | 11.90 | 1,047,300 | 360,400 | 8.3 |
17/04/2025 |
11.85
|
5,269,000 | 11.80 | 11.85 | 11.45 | 258,400 | 43,300 | 2.5 |
16/04/2025 |
11.80
|
5,889,000 | 11.80 | 12.10 | 11.70 | 296,600 | 40,000 | 3.1 |
15/04/2025 |
11.80
|
8,594,100 | 12.15 | 12.35 | 11.80 | 261,750 | 31,100 | 2.8 |
14/04/2025 |
12.30
|
7,594,200 | 12.55 | 12.70 | 12.15 | 35,400 | 83,500 | -0.6 |
11/04/2025 |
12.45
|
19,241,400 | 12.20 | 12.70 | 11.80 | 338,600 | 497,900 | -1.9 |
10/04/2025 |
12.25
|
1,778,300 | 12.25 | 12.25 | 12.25 | 0 | 1,664 | -0.0 |
09/04/2025 |
11.45
|
8,682,500 | 11.45 | 11.70 | 11.45 | 2,900 | 126,700 | -1.4 |
08/04/2025 |
12.30
|
4,548,600 | 12.30 | 12.60 | 12.30 | 11,200 | 265,697 | -3.1 |
04/04/2025 |
13.20
|
15,714,800 | 13.20 | 13.55 | 13.20 | 153,900 | 676,350 | -6.9 |
03/04/2025 |
14.15
|
12,881,800 | 14.50 | 14.80 | 14.15 | 183,300 | 79,300 | 1.5 |
02/04/2025 |
15.20
|
10,028,700 | 15.60 | 15.70 | 15.20 | 264,200 | 410,813 | -2.2 |
01/04/2025 |
15.15
|
6,592,200 | 15 | 15.25 | 14.95 | 206,300 | 58,700 | 2.2 |
31/03/2025 |
15
|
4,626,300 | 15.05 | 15.20 | 14.90 | 1,800 | 651,700 | -9.8 |
28/03/2025 |
15.05
|
5,962,400 | 15.25 | 15.35 | 15 | 600 | 84,600 | -1.3 |
27/03/2025 |
15.25
|
4,633,500 | 15.50 | 15.60 | 15.20 | 4,100 | 17,200 | -0.2 |
26/03/2025 |
15.50
|
8,732,700 | 15.45 | 15.80 | 15.45 | 261,200 | 87,100 | 2.7 |
25/03/2025 |
15.50
|
6,934,600 | 15.50 | 15.70 | 15.25 | 0 | 0 | 0 |
24/03/2025 |
15.40
|
3,759,900 | 15.45 | 15.45 | 15.10 | 16,600 | 137,400 | -1.8 |
21/03/2025 |
15.45
|
3,488,600 | 15.40 | 15.50 | 15.25 | 0 | 0 | 0 |
20/03/2025 |
15.45
|
7,194,100 | 15.15 | 15.50 | 15 | 496,600 | 61,800 | 6.6 |
19/03/2025 |
15.15
|
15,361,900 | 15.60 | 15.70 | 15.15 | 5,200 | 123,300 | -1.8 |
18/03/2025 |
15.70
|
11,116,300 | 16.40 | 16.45 | 15.70 | 26,100 | 1,254,005 | -19.7 |
17/03/2025 |
16.15
|
7,887,300 | 16 | 16.15 | 15.80 | 185,170 | 48,400 | 2.2 |
14/03/2025 |
15.90
|
7,663,600 | 16.10 | 16.20 | 15.80 | 114,500 | 299,900 | -3.0 |
13/03/2025 |
16.10
|
14,403,900 | 16.10 | 16.50 | 15.90 | 725,400 | 415,100 | 5.1 |
12/03/2025 |
16.05
|
10,585,000 | 16.20 | 16.35 | 15.90 | 112,500 | 275,248 | -2.6 |
11/03/2025 |
16.10
|
14,512,500 | 15.50 | 16.10 | 15.40 | 832,000 | 1,003,032 | -2.6 |
10/03/2025 |
15.80
|
9,795,200 | 16.15 | 16.20 | 15.70 | 15,000 | 354,700 | -5.4 |
07/03/2025 |
16.10
|
9,692,500 | 16.05 | 16.30 | 15.90 | 133,100 | 301,320 | -2.7 |
06/03/2025 |
16.10
|
12,885,800 | 15.55 | 16.10 | 15.50 | 984,631 | 121,200 | 13.6 |