| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.20 | 1.57% | 7,005,600 | -32,500 | -0.6 |
12.60
16.60
12.90
|
|
2 tháng
(2026-07-20) |
-0.65 | -4.80% | 14,784,900 | -46,400 | -0.8 |
12.25
16.60
12.90
|
|
3 tháng
(2026-06-22) |
-1.90 | -12.84% | 32,046,800 | -44,600 | -0.7 |
12.25
16.60
12.90
|
|
6 tháng
(2026-03-23) |
-0.50 | -3.73% | 54,297,100 | -25,300 | -0.3 |
12.25
16.60
12.90
|
|
12 tháng
(2025-09-23) |
-4.45 | -25.65% | 163,688,000 | -127,400 | -2.0 |
12.25
18.15
12.90
|
|
24 tháng
(2024-09-30) |
-4.66 | -26.53% | 457,727,400 | 143,000 | -7.2 |
11.93
20.55
12.90
|
|
36 tháng
(2023-10-04) |
-2.11 | -14.07% | 929,315,600 | 432,486 | -1.9 |
10.69
20.88
12.90
|
|
60 tháng
(2021-10-14) |
-2.20 | -14.58% | 1,626,570,600 | 565,314 | -5.5 |
4.97
23.90
12.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
17.55
|
1,163,500 | 17.69 | 17.69 | 17.45 | 5,400 | 0 | 0.1 |
| 06/03/2025 |
17.55
|
2,399,500 | 17.17 | 17.55 | 17.03 | 66,900 | 8,100 | 1.1 |
| 05/03/2025 |
16.98
|
2,224,600 | 16.98 | 17.41 | 16.93 | 75,800 | 4,800 | 1.3 |
| 04/03/2025 |
16.98
|
1,494,000 | 17.22 | 17.36 | 16.84 | 0 | 22,400 | -0.4 |
| 03/03/2025 |
17.22
|
1,997,500 | 16.98 | 17.36 | 16.70 | 17,600 | 60,800 | -0.8 |
| 28/02/2025 |
16.98
|
1,710,400 | 16.89 | 17.08 | 16.79 | 14,800 | 73,100 | -1.0 |
| 27/02/2025 |
16.89
|
939,000 | 17.08 | 17.08 | 16.65 | 10,500 | 18,300 | -0.1 |
| 26/02/2025 |
16.89
|
1,980,500 | 16.75 | 17.31 | 16.56 | 55,100 | 4,300 | 0.9 |
| 25/02/2025 |
16.65
|
1,801,200 | 16.60 | 16.89 | 16.51 | 5,900 | 57,400 | -0.9 |
| 24/02/2025 |
16.56
|
1,220,800 | 16.08 | 16.60 | 16.04 | 98,800 | 0 | 1.7 |
| 21/02/2025 |
16.08
|
435,000 | 16.13 | 16.13 | 15.94 | 4,000 | 6,700 | 0.0 |
| 20/02/2025 |
16.13
|
656,000 | 16.27 | 16.42 | 16.13 | 17,800 | 7,100 | 0.2 |
| 19/02/2025 |
16.18
|
550,900 | 16.18 | 16.23 | 16.04 | 24,800 | 6,300 | 0.3 |
| 18/02/2025 |
16.04
|
669,500 | 16.13 | 16.23 | 16.04 | 700 | 16,900 | -0.3 |
| 17/02/2025 |
16.13
|
879,000 | 15.85 | 16.27 | 15.80 | 13,400 | 5,800 | 0.1 |
| 14/02/2025 |
15.85
|
676,900 | 15.75 | 16.04 | 15.75 | 11,300 | 2,100 | 0.2 |
| 13/02/2025 |
15.66
|
226,900 | 15.71 | 15.75 | 15.66 | 0 | 2,000 | 0.0 |
| 12/02/2025 |
15.71
|
366,700 | 15.75 | 16.08 | 15.71 | 24,000 | 14,700 | 0.2 |
| 11/02/2025 |
15.71
|
195,700 | 15.61 | 15.75 | 15.57 | 0 | 12,300 | -0.2 |
| 10/02/2025 |
15.57
|
698,300 | 15.71 | 15.90 | 15.57 | 18,200 | 12,800 | 0.1 |
| 07/02/2025 |
15.80
|
295,500 | 15.80 | 15.94 | 15.75 | 300 | 27,400 | -0.5 |
| 06/02/2025 |
15.85
|
502,600 | 15.85 | 16.13 | 15.85 | 24,400 | 89,100 | -1.1 |
| 05/02/2025 |
15.85
|
258,700 | 15.90 | 15.94 | 15.80 | 8,700 | 0 | 0.1 |
| 04/02/2025 |
15.90
|
476,900 | 15.47 | 16.04 | 15.47 | 48,700 | 0 | 0.8 |
| 03/02/2025 |
16.98
|
1,710,400 | 16.89 | 17.08 | 16.79 | 14,800 | 73,100 | -1.0 |
| 31/01/2025 |
11.93
|
239,100 | 11.93 | 12.03 | 11.65 | 1,000 | 0 | 0.0 |
| 30/01/2025 |
11.93
|
239,100 | 11.93 | 12.03 | 11.65 | 1,000 | 0 | 0.0 |
| 29/01/2025 |
11.93
|
239,100 | 11.93 | 12.03 | 11.65 | 1,000 | 0 | 0.0 |
| 28/01/2025 |
11.93
|
239,100 | 11.93 | 12.03 | 11.65 | 1,000 | 0 | 0.0 |
| 27/01/2025 |
11.93
|
239,100 | 11.93 | 12.03 | 11.65 | 1,000 | 0 | 0.0 |
| 24/01/2025 |
15.42
|
380,200 | 15.57 | 15.57 | 15.38 | 3,600 | 0 | 0.1 |
| 23/01/2025 |
15.47
|
484,200 | 15.24 | 15.66 | 15.24 | 7,100 | 4,400 | 0.0 |
| 22/01/2025 |
15.24
|
260,800 | 15.47 | 15.47 | 15.24 | 5,000 | 0 | 0.1 |
| 21/01/2025 |
15.33
|
258,800 | 15.61 | 15.61 | 15.33 | 0 | 700 | 0.0 |
| 20/01/2025 |
15.42
|
188,100 | 15.66 | 15.66 | 15.42 | 1,500 | 0 | 0.0 |
| 17/01/2025 |
15.47
|
217,300 | 15.66 | 15.66 | 15.42 | 0 | 0 | 0 |
| 16/01/2025 |
15.57
|
471,000 | 15.57 | 15.99 | 15.57 | 0 | 57,200 | -1.0 |
| 15/01/2025 |
15.38
|
200,400 | 15.33 | 15.52 | 15.28 | 0 | 4,300 | -0.1 |
| 14/01/2025 |
15.28
|
264,300 | 15.24 | 15.38 | 15.19 | 0 | 0 | 0 |
| 13/01/2025 |
15.33
|
392,500 | 15.47 | 15.47 | 15.09 | 0 | 0 | 0 |
| 10/01/2025 |
15.09
|
383,100 | 15.57 | 15.61 | 15.09 | 2,400 | 1,000 | 0.0 |
| 09/01/2025 |
15.47
|
173,100 | 15.57 | 15.85 | 15.47 | 0 | 500 | 0.0 |
| 08/01/2025 |
15.61
|
370,300 | 15.38 | 15.90 | 15.38 | 0 | 500 | 0.0 |
| 07/01/2025 |
15.38
|
389,100 | 15.57 | 15.75 | 15.38 | 7,600 | 500 | 0.1 |
| 06/01/2025 |
15.57
|
416,900 | 15.90 | 15.94 | 15.47 | 5,200 | 3,500 | 0.0 |
| 03/01/2025 |
15.85
|
426,000 | 16.08 | 16.13 | 15.80 | 0 | 6,200 | -0.1 |
| 02/01/2025 |
16.13
|
230,000 | 15.99 | 16.13 | 15.94 | 100 | 700 | 0.0 |
| 01/01/2025 |
15.99
|
343,600 | 16.08 | 16.13 | 15.94 | 0 | 200 | 0.0 |
| 31/12/2024 |
15.99
|
343,600 | 16.08 | 16.13 | 15.94 | 0 | 200 | 0.0 |
| 30/12/2024 |
16.13
|
300,900 | 16.13 | 16.32 | 16.13 | 5,600 | 400 | 0.1 |
| 27/12/2024 |
16.13
|
402,100 | 16.23 | 16.23 | 16.08 | 700 | 0 | 0.0 |
| 26/12/2024 |
16.13
|
218,800 | 16.23 | 16.27 | 16.13 | 0 | 400 | 0.0 |
| 25/12/2024 |
16.13
|
766,200 | 15.99 | 16.51 | 15.99 | 4,600 | 7,800 | -0.1 |
| 24/12/2024 |
15.99
|
522,200 | 16.04 | 16.04 | 15.94 | 0 | 0 | 0 |
| 23/12/2024 |
16.04
|
354,000 | 15.99 | 16.23 | 15.99 | 0 | 8,000 | -0.1 |
| 20/12/2024 |
16.04
|
278,900 | 16.13 | 16.23 | 16.04 | 0 | 6,700 | -0.1 |
| 19/12/2024 |
16.13
|
740,800 | 16.04 | 16.13 | 15.90 | 8,000 | 7,200 | 0.0 |
| 18/12/2024 |
16.27
|
294,500 | 16.08 | 16.27 | 16.04 | 0 | 0 | 0 |
| 17/12/2024 |
16.13
|
418,700 | 16.23 | 16.23 | 16.04 | 14,600 | 0 | 0.2 |
| 16/12/2024 |
16.08
|
417,700 | 16.27 | 16.32 | 16.08 | 7,200 | 5,900 | 0.0 |
| 13/12/2024 |
16.18
|
638,000 | 16.46 | 16.51 | 16.18 | 0 | 1,400 | 0.0 |
| 12/12/2024 |
16.51
|
367,300 | 16.65 | 16.70 | 16.46 | 0 | 0 | 0 |
| 11/12/2024 |
16.60
|
654,800 | 16.75 | 16.79 | 16.23 | 1,300 | 500 | 0.0 |
| 10/12/2024 |
16.70
|
501,400 | 16.75 | 16.79 | 16.51 | 1,300 | 0 | 0.0 |
| 09/12/2024 |
16.75
|
676,100 | 16.70 | 16.89 | 16.60 | 11,400 | 10,900 | 0.0 |
| 06/12/2024 |
16.70
|
1,075,500 | 16.70 | 16.79 | 16.56 | 19,900 | 1,100 | 0.3 |
| 05/12/2024 |
16.79
|
2,092,300 | 15.75 | 16.84 | 15.47 | 21,300 | 36,900 | -0.3 |
| 04/12/2024 |
15.75
|
658,900 | 15.99 | 15.99 | 15.66 | 1,500 | 5,400 | -0.1 |
| 03/12/2024 |
15.99
|
188,700 | 16.08 | 16.23 | 15.94 | 0 | 1,600 | 0.0 |
| 02/12/2024 |
16.08
|
189,200 | 16.13 | 16.23 | 16.04 | 2,000 | 11,200 | -0.2 |
| 29/11/2024 |
16.13
|
331,400 | 16.04 | 16.23 | 15.90 | 16,500 | 8,100 | 0.1 |
| 28/11/2024 |
16.08
|
223,700 | 16.13 | 16.27 | 16.04 | 19,800 | 0 | 0.3 |
| 27/11/2024 |
16.04
|
354,500 | 16.27 | 16.27 | 16.04 | 0 | 0 | 0 |
| 26/11/2024 |
16.27
|
442,300 | 16.04 | 16.42 | 16.04 | 26,600 | 4,600 | 0.4 |
| 25/11/2024 |
15.99
|
178,300 | 16.04 | 16.04 | 15.90 | 0 | 5,000 | -0.1 |
| 22/11/2024 |
15.94
|
275,400 | 16.08 | 16.13 | 15.90 | 0 | 900 | 0.0 |
| 21/11/2024 |
16.08
|
270,000 | 15.90 | 16.08 | 15.80 | 0 | 0 | 0 |
| 20/11/2024 |
15.75
|
603,400 | 15.66 | 16.18 | 15.57 | 0 | 27,400 | -0.5 |
| 19/11/2024 |
15.61
|
324,100 | 16.04 | 16.04 | 15.61 | 0 | 16,500 | -0.3 |
| 18/11/2024 |
15.94
|
710,900 | 15.42 | 16.13 | 15.42 | 0 | 0 | 0 |
| 15/11/2024 |
15.42
|
1,198,500 | 16.08 | 16.08 | 15.42 | 41,300 | 22,400 | 0.3 |
| 14/11/2024 |
16.08
|
932,800 | 16.79 | 16.79 | 16.08 | 0 | 33,000 | -0.6 |
| 13/11/2024 |
16.79
|
765,000 | 16.70 | 16.98 | 16.56 | 0 | 5,200 | -0.1 |
| 12/11/2024 |
16.98
|
531,600 | 16.98 | 17.31 | 16.93 | 0 | 0 | 0 |
| 11/11/2024 |
16.98
|
510,600 | 17.17 | 17.22 | 16.75 | 0 | 100 | 0.0 |
| 08/11/2024 |
17.17
|
708,700 | 17.17 | 17.31 | 16.93 | 0 | 5,400 | -0.1 |
| 07/11/2024 |
17.17
|
535,500 | 17.31 | 17.36 | 17.08 | 0 | 12,000 | -0.2 |
| 06/11/2024 |
17.31
|
856,900 | 16.84 | 17.31 | 16.75 | 80,000 | 8,000 | 1.3 |
| 05/11/2024 |
16.70
|
238,000 | 16.70 | 16.75 | 16.56 | 0 | 100 | 0.0 |
| 04/11/2024 |
16.70
|
554,300 | 16.75 | 16.93 | 16.27 | 2,500 | 41,200 | -0.7 |
| 01/11/2024 |
16.70
|
373,700 | 16.75 | 16.75 | 16.51 | 4,500 | 100 | 0.1 |
| 31/10/2024 |
16.79
|
254,000 | 16.98 | 16.98 | 16.70 | 0 | 0 | 0 |
| 30/10/2024 |
16.75
|
247,600 | 16.84 | 16.84 | 16.65 | 0 | 0 | 0 |
| 29/10/2024 |
16.84
|
324,700 | 16.84 | 16.93 | 16.79 | 0 | 0 | 0 |
| 28/10/2024 |
16.84
|
315,500 | 16.60 | 16.84 | 16.60 | 32,500 | 5,300 | 0.5 |
| 25/10/2024 |
16.60
|
342,600 | 16.65 | 16.70 | 16.51 | 1,000 | 2,700 | 0.0 |
| 24/10/2024 |
16.51
|
449,500 | 16.70 | 16.79 | 16.51 | 5,900 | 0 | 0.1 |
| 23/10/2024 |
16.70
|
501,900 | 16.65 | 16.89 | 16.46 | 2,000 | 400 | 0.0 |
| 22/10/2024 |
16.60
|
1,234,200 | 16.93 | 17.03 | 16.51 | 20,200 | 41,700 | -0.4 |
| 21/10/2024 |
16.93
|
778,800 | 17.17 | 17.17 | 16.93 | 500 | 7,100 | -0.1 |