| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-10-06) |
0.30 | 2.10% | 110,721,900 | -53,800 | -1.3 |
13.80
16.05
13.80
|
|
2 tháng
(2025-09-04) |
-1.80 | -10.98% | 207,059,100 | -2,531,400 | -40.2 |
13.40
16.40
13.80
|
|
3 tháng
(2025-08-05) |
3.20 | 28.07% | 435,448,000 | 236,700 | -6.4 |
11.40
16.60
13.80
|
|
6 tháng
(2025-05-07) |
6.20 | 73.81% | 875,693,100 | -806,156 | 10.4 |
8.32
16.60
13.80
|
|
12 tháng
(2024-11-08) |
0.60 | 4.29% | 1,745,502,700 | -4,675,016 | -46.5 |
7.24
16.60
13.80
|
|
24 tháng
(2023-11-14) |
2.03 | 16.18% | 2,591,937,100 | -11,048,616 | -147.2 |
7.24
16.60
13.80
|
|
36 tháng
(2022-11-21) |
8.25 | 129.83% | 3,223,430,900 | -5,360,816 | -78.0 |
6.27
16.60
13.80
|
|
60 tháng
(2020-11-30) |
9.98 | 215.86% | 3,983,048,312 | -2,679,984 | -25.8 |
4.62
26.13
13.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/11/2025 |
13.65
|
1,692,500 | 13.70 | 14.05 | 13.60 | 87,600 | 121,300 | 0 |
| 03/11/2025 |
13.80
|
5,261,100 | 14.65 | 14.80 | 13.80 | 215,400 | 244,600 | -0.4 |
| 31/10/2025 |
14.60
|
3,218,900 | 15.10 | 15.40 | 14.60 | 110,300 | 0 | 1.7 |
| 30/10/2025 |
15.25
|
5,281,500 | 15.75 | 15.80 | 15.05 | 296,000 | 461,100 | -2.5 |
| 29/10/2025 |
15.80
|
7,415,900 | 16 | 16.30 | 15.55 | 348,600 | 97,400 | 4.0 |
| 28/10/2025 |
15.80
|
8,997,600 | 15 | 15.90 | 14.50 | 46,900 | 172,000 | -1.9 |
| 27/10/2025 |
15.05
|
15,022,300 | 14.60 | 15.50 | 14.50 | 478,600 | 346,000 | 2.0 |
| 24/10/2025 |
14.50
|
2,044,800 | 15 | 15 | 14.30 | 83,800 | 406,600 | -4.7 |
| 23/10/2025 |
14.75
|
6,272,700 | 15 | 15.30 | 14.55 | 185,700 | 190,700 | -0.1 |
| 22/10/2025 |
14.55
|
3,058,200 | 14.55 | 14.80 | 13.90 | 19,100 | 87,500 | -1.0 |
| 21/10/2025 |
14.45
|
6,644,300 | 14.40 | 14.95 | 13.60 | 733,500 | 465,100 | 3.6 |
| 20/10/2025 |
14.45
|
3,210,700 | 15.15 | 15.50 | 14.45 | 190,800 | 385,200 | -2.9 |
| 17/10/2025 |
15.50
|
6,344,600 | 16.20 | 16.20 | 15.40 | 87,500 | 303,900 | -3.5 |
| 16/10/2025 |
16.05
|
7,808,200 | 15.65 | 16.25 | 15.20 | 51,000 | 326,200 | -4.3 |
| 15/10/2025 |
15.55
|
15,280,400 | 14.55 | 15.55 | 14.40 | 790,400 | 352,400 | 6.9 |
| 14/10/2025 |
14.55
|
5,510,900 | 14.40 | 15 | 14.25 | 208,400 | 303,400 | -1.5 |
| 13/10/2025 |
14.15
|
2,857,600 | 14.05 | 14.40 | 13.95 | 184,800 | 232,300 | -0.7 |
| 10/10/2025 |
14.50
|
1,778,300 | 14.50 | 14.65 | 14.35 | 158,100 | 73,000 | 1.2 |
| 09/10/2025 |
14.50
|
1,675,600 | 14.50 | 14.60 | 14.15 | 0 | 0 | 0 |
| 08/10/2025 |
14.50
|
2,910,600 | 15.10 | 15.10 | 14.20 | 98,400 | 293,600 | -2.9 |
| 07/10/2025 |
14.35
|
1,921,600 | 14.70 | 14.70 | 14.25 | 57,700 | 46,600 | 0.2 |
| 06/10/2025 |
14.30
|
3,467,200 | 13.70 | 14.30 | 13.60 | 449,200 | 89,600 | 5.0 |
| 03/10/2025 |
13.40
|
2,125,100 | 13.65 | 13.80 | 13.40 | 329,500 | 160,900 | 2.3 |
| 02/10/2025 |
13.65
|
2,719,000 | 14.20 | 14.20 | 13.65 | 46,700 | 351,000 | -4.2 |
| 01/10/2025 |
14.20
|
1,497,300 | 14.20 | 14.55 | 14.10 | 63,700 | 214,700 | -2.2 |
| 30/09/2025 |
14.20
|
3,425,500 | 14.15 | 14.25 | 13.65 | 278,400 | 443,000 | -2.3 |
| 29/09/2025 |
14
|
2,173,700 | 14 | 14.25 | 13.95 | 247,200 | 68,800 | 2.5 |
| 26/09/2025 |
14.05
|
1,853,300 | 14.40 | 14.40 | 14 | 26,200 | 243,300 | -3.1 |
| 25/09/2025 |
14.30
|
1,668,400 | 14.70 | 14.70 | 14.30 | 200 | 193,700 | -2.8 |
| 24/09/2025 |
14.50
|
2,005,000 | 14.10 | 14.50 | 14 | 241,800 | 65,400 | 2.5 |
| 23/09/2025 |
14.10
|
1,488,500 | 14 | 14.30 | 14 | 346,100 | 23,300 | 4.6 |
| 22/09/2025 |
14
|
4,638,300 | 14.65 | 14.70 | 13.85 | 516,000 | 633,300 | -1.7 |
| 19/09/2025 |
14.65
|
3,017,600 | 14.90 | 15.05 | 14.55 | 17,900 | 447,700 | -6.3 |
| 18/09/2025 |
14.90
|
3,493,200 | 15.10 | 15.10 | 14.60 | 357,600 | 222,600 | 2.0 |
| 17/09/2025 |
15
|
3,294,000 | 15.10 | 15.45 | 14.90 | 196,500 | 199,400 | -0.0 |
| 16/09/2025 |
15.10
|
4,048,300 | 15.60 | 15.85 | 15 | 71,300 | 1,028,800 | -14.8 |
| 15/09/2025 |
15.40
|
3,630,300 | 15.20 | 15.55 | 15.15 | 184,400 | 688,600 | -7.8 |
| 12/09/2025 |
15.15
|
4,580,500 | 15.55 | 15.55 | 14.95 | 25,200 | 1,016,100 | -15.2 |
| 11/09/2025 |
15.50
|
5,881,500 | 15.30 | 15.55 | 14.60 | 310,300 | 1,423,300 | -16.7 |
| 10/09/2025 |
15.45
|
4,087,600 | 15.65 | 15.65 | 15.05 | 3,700 | 760,000 | -11.7 |
| 09/09/2025 |
15.20
|
8,360,400 | 14.90 | 15.20 | 14.40 | 2,242,800 | 879,100 | 20.0 |
| 08/09/2025 |
15.05
|
16,329,900 | 15.65 | 16.05 | 15.05 | 2,664,900 | 1,674,100 | 14.8 |
| 05/09/2025 |
16.15
|
8,580,000 | 16.35 | 16.95 | 16.15 | 1,018,700 | 1,163,700 | -2.5 |
| 04/09/2025 |
16.40
|
7,439,800 | 16.90 | 16.90 | 16.20 | 531,900 | 297,800 | 3.8 |
| 03/09/2025 |
16.60
|
10,500,400 | 17 | 17 | 16 | 1,046,000 | 774,400 | 4.3 |
| 29/08/2025 |
16.50
|
20,484,600 | 16.50 | 16.50 | 16.05 | 962,000 | 1,042,800 | -1.3 |
| 28/08/2025 |
15.45
|
4,803,900 | 15.45 | 15.45 | 15.45 | 0 | 900 | 0 |
| 27/08/2025 |
14.45
|
9,496,700 | 14.55 | 14.75 | 14.10 | 579,900 | 632,400 | -0.8 |
| 26/08/2025 |
14
|
11,274,500 | 13.10 | 14 | 13.10 | 898,900 | 155,200 | 10.3 |
| 25/08/2025 |
13.10
|
8,361,200 | 13.10 | 13.65 | 12.90 | 1,304,000 | 243,700 | 14.0 |
| 22/08/2025 |
12.80
|
9,653,700 | 13.15 | 13.20 | 12.60 | 1,113,300 | 338,700 | 10.0 |
| 21/08/2025 |
13.30
|
5,630,900 | 13.10 | 13.60 | 13.10 | 150,200 | 34,100 | 1.5 |
| 20/08/2025 |
13.05
|
14,227,000 | 13.60 | 13.60 | 12.70 | 241,600 | 2,789,600 | -33.6 |
| 19/08/2025 |
13.60
|
9,595,100 | 13.75 | 13.80 | 13.20 | 354,900 | 517,100 | -2.3 |
| 18/08/2025 |
13.75
|
8,653,600 | 13.70 | 14.10 | 13.65 | 36,400 | 530,300 | -6.9 |
| 15/08/2025 |
13.60
|
24,036,500 | 12.80 | 13.60 | 12.65 | 2,805,800 | 417,600 | 31.0 |
| 14/08/2025 |
12.75
|
9,051,600 | 12.65 | 12.95 | 12.55 | 512,300 | 66,900 | 5.7 |
| 13/08/2025 |
12.55
|
8,996,700 | 12.60 | 12.60 | 12.10 | 547,800 | 571,100 | -0.4 |
| 12/08/2025 |
12.45
|
11,782,200 | 12.70 | 12.75 | 12 | 407,100 | 1,448,000 | -13.1 |
| 11/08/2025 |
12.70
|
8,520,900 | 13.10 | 13.10 | 12.55 | 5,900 | 232,200 | -2.9 |
| 08/08/2025 |
12.90
|
13,060,900 | 12.70 | 13.10 | 12.40 | 464,400 | 700,300 | -3.2 |
| 07/08/2025 |
12.40
|
17,114,000 | 11.75 | 12.40 | 11.60 | 1,615,700 | 375,200 | 14.7 |
| 06/08/2025 |
11.60
|
6,332,700 | 11.55 | 11.80 | 11.40 | 218,400 | 202,300 | 0.2 |
| 05/08/2025 |
11.40
|
16,811,800 | 11.90 | 12.15 | 11 | 700,300 | 124,000 | 6.5 |
| 04/08/2025 |
11.50
|
9,153,300 | 10.75 | 11.50 | 10.70 | 350,900 | 560,200 | -2.2 |
| 01/08/2025 |
10.85
|
4,266,300 | 10.90 | 11.20 | 10.60 | 201,900 | 274,700 | -0.8 |
| 31/07/2025 |
10.90
|
9,177,900 | 11.20 | 11.25 | 10.55 | 90,600 | 1,836,800 | -19.0 |
| 30/07/2025 |
11.10
|
9,081,400 | 11 | 11.25 | 10.65 | 493,000 | 1,260,400 | -8.5 |
| 29/07/2025 |
10.95
|
16,106,100 | 12.25 | 12.30 | 10.95 | 348,000 | 136,200 | 2.4 |
| 28/07/2025 |
11.75
|
19,479,500 | 11.20 | 11.75 | 11.10 | 1,717,600 | 335,200 | 15.7 |
| 25/07/2025 |
11
|
9,893,000 | 10.75 | 11.20 | 10.75 | 1,398,300 | 423,600 | 10.7 |
| 24/07/2025 |
10.80
|
9,202,300 | 10.95 | 11 | 10.65 | 2,000 | 1,037,500 | -11.3 |
| 23/07/2025 |
10.90
|
7,681,400 | 11.05 | 11.25 | 10.85 | 12,900 | 712,200 | -7.8 |
| 22/07/2025 |
10.85
|
10,443,000 | 10.60 | 11.10 | 10.55 | 818,300 | 304,600 | 5.6 |
| 21/07/2025 |
10.75
|
10,121,800 | 10.70 | 11 | 10.50 | 1,043,500 | 324,200 | 7.8 |
| 18/07/2025 |
10.75
|
12,824,300 | 10.65 | 11.20 | 10.55 | 707,000 | 1,560,700 | -9.5 |
| 17/07/2025 |
10.65
|
8,086,600 | 10.85 | 10.85 | 10.50 | 273,700 | 295,800 | -0.3 |
| 16/07/2025 |
10.70
|
7,141,900 | 10.50 | 10.80 | 10.40 | 286,800 | 497,000 | -2.2 |
| 15/07/2025 |
10.50
|
13,227,100 | 10.40 | 10.90 | 10.25 | 1,562,400 | 631,700 | 9.7 |
| 14/07/2025 |
10.30
|
8,432,000 | 10.35 | 10.60 | 10 | 373,000 | 980,900 | -6.3 |
| 11/07/2025 |
10.35
|
11,042,300 | 10.30 | 10.65 | 10.20 | 524,700 | 998,400 | 0 |
| 10/07/2025 |
10.30
|
9,234,800 | 10.55 | 10.75 | 10.15 | 14,400 | 1,484,400 | 0 |
| 09/07/2025 |
10.20
|
25,441,800 | 9.65 | 10.20 | 9.65 | 558,300 | 392,500 | 0 |
| 08/07/2025 |
9.57
|
10,407,000 | 9.23 | 9.57 | 9.22 | 1,290,500 | 514,200 | 7.4 |
| 07/07/2025 |
9.45
|
4,022,800 | 9.50 | 9.56 | 9.40 | 456,400 | 295,200 | 1.5 |
| 04/07/2025 |
9.41
|
3,792,200 | 9.40 | 9.52 | 9.40 | 467,300 | 129,300 | 3.2 |
| 03/07/2025 |
9.40
|
6,051,300 | 9.55 | 9.64 | 9.37 | 172,100 | 667,500 | -4.7 |
| 02/07/2025 |
9.55
|
7,537,900 | 9.21 | 9.75 | 9.21 | 1,333,300 | 28,900 | 12.2 |
| 01/07/2025 |
9.20
|
2,611,300 | 9.30 | 9.32 | 9.20 | 2,300 | 371,100 | -3.4 |
| 30/06/2025 |
9.29
|
3,604,900 | 9.29 | 9.39 | 9.20 | 675,100 | 67,800 | 5.7 |
| 27/06/2025 |
9.12
|
1,936,400 | 9.15 | 9.27 | 9.10 | 39,100 | 234,700 | -1.8 |
| 26/06/2025 |
9.14
|
2,907,900 | 9.20 | 9.20 | 9.06 | 45,200 | 427,200 | -3.5 |
| 25/06/2025 |
9.15
|
2,719,700 | 9.32 | 9.45 | 9.15 | 62,700 | 166,700 | -1.0 |
| 24/06/2025 |
9.32
|
4,086,000 | 9.31 | 9.53 | 9.23 | 299,700 | 319,200 | -0.2 |
| 23/06/2025 |
9.16
|
5,566,900 | 9.11 | 9.30 | 9.11 | 8,700 | 792,400 | -7.2 |
| 20/06/2025 |
9.37
|
3,287,200 | 9.48 | 9.55 | 9.36 | 163,200 | 225,900 | -0.6 |
| 19/06/2025 |
9.40
|
2,918,700 | 9.45 | 9.53 | 9.30 | 30,800 | 439,900 | -3.8 |
| 18/06/2025 |
9.42
|
4,435,700 | 9.46 | 9.68 | 9.37 | 83,200 | 726,300 | -6.2 |
| 17/06/2025 |
9.50
|
5,558,700 | 9.50 | 9.50 | 9.35 | 156,900 | 215,700 | -0.6 |
| 16/06/2025 |
9.35
|
6,717,900 | 9 | 9.42 | 9 | 420,000 | 107,800 | 2.9 |
| 13/06/2025 |
9.05
|
9,941,200 | 9.15 | 9.17 | 8.98 | 197,800 | 320,500 | -1.1 |