| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0.05 | 0.36% | 1,795,200 | 135,040 | 2.4 |
13.35
14.15
13.60
|
|
2 tháng
(2026-08-10) |
0.73 | 5.53% | 3,117,400 | 135,340 | 2.4 |
12.88
14.15
13.60
|
|
3 tháng
(2026-07-10) |
0.44 | 3.25% | 4,953,600 | -16,160 | 0.4 |
12.16
14.15
13.60
|
|
6 tháng
(2026-04-13) |
-1.30 | -8.59% | 14,732,900 | -1,089,060 | -15.2 |
12.16
15.30
13.60
|
|
12 tháng
(2025-10-13) |
-4.63 | -25.06% | 74,655,200 | -3,013,260 | -46.3 |
12.16
20.22
13.60
|
|
24 tháng
(2024-10-18) |
-3.60 | -20.62% | 135,674,300 | -6,139,468 | -114.4 |
12.16
20.22
13.60
|
|
36 tháng
(2023-10-24) |
-2.30 | -14.27% | 191,907,000 | -8,432,704 | -166.9 |
12.16
20.45
13.60
|
|
60 tháng
(2021-11-03) |
-13.87 | -50.03% | 370,436,800 | -6,318,112 | -98.7 |
10.99
30.80
13.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
17.70
|
36,300 | 17.78 | 17.78 | 17.57 | 7,300 | 700 | 0.1 |
| 25/03/2025 |
17.78
|
106,900 | 17.57 | 17.78 | 17.53 | 0 | 5,300 | -0.1 |
| 24/03/2025 |
17.57
|
46,300 | 17.78 | 17.78 | 17.53 | 500 | 2,700 | 0.0 |
| 21/03/2025 |
17.78
|
37,800 | 17.66 | 17.78 | 17.61 | 0 | 5,900 | -0.1 |
| 20/03/2025 |
17.66
|
124,600 | 17.91 | 17.91 | 17.61 | 0 | 6,100 | -0.1 |
| 19/03/2025 |
17.86
|
90,400 | 17.91 | 17.91 | 17.78 | 0 | 2,800 | -0.1 |
| 18/03/2025 |
17.91
|
186,800 | 17.53 | 17.91 | 17.53 | 6,800 | 500 | 0.1 |
| 17/03/2025 |
17.53
|
89,900 | 17.74 | 17.74 | 17.53 | 0 | 1,900 | 0.0 |
| 14/03/2025 |
17.49
|
102,100 | 17.37 | 17.53 | 17.32 | 13,000 | 12,100 | 0.0 |
| 13/03/2025 |
17.37
|
132,400 | 17.61 | 17.66 | 17.37 | 16,300 | 17,653 | 0.0 |
| 12/03/2025 |
17.66
|
110,200 | 17.45 | 17.66 | 17.32 | 100 | 1,200 | 0.0 |
| 11/03/2025 |
17.41
|
58,600 | 17.45 | 17.70 | 17.37 | 200 | 5,400 | -0.1 |
| 10/03/2025 |
17.41
|
222,800 | 17.61 | 17.61 | 17.32 | 5,900 | 6,800 | 0.0 |
| 07/03/2025 |
17.61
|
127,700 | 17.78 | 17.78 | 17.53 | 800 | 0 | 0.0 |
| 06/03/2025 |
17.61
|
75,300 | 17.45 | 17.82 | 17.45 | 2,000 | 11,000 | -0.2 |
| 05/03/2025 |
17.45
|
235,300 | 17.70 | 17.78 | 17.45 | 5,400 | 0 | 0.1 |
| 04/03/2025 |
17.70
|
161,500 | 17.86 | 17.95 | 17.66 | 1,300 | 0 | 0.0 |
| 03/03/2025 |
17.86
|
298,100 | 17.78 | 17.99 | 17.78 | 8,300 | 200 | 0.2 |
| 28/02/2025 |
17.70
|
368,700 | 18.20 | 18.20 | 17.70 | 6,800 | 50,600 | -0.9 |
| 27/02/2025 |
18.24
|
161,900 | 18.24 | 18.36 | 18.03 | 1,600 | 300 | 0.0 |
| 26/02/2025 |
18.24
|
354,500 | 18.15 | 18.99 | 18.15 | 9,100 | 31,800 | -0.5 |
| 25/02/2025 |
18.15
|
377,200 | 18.03 | 18.15 | 17.78 | 6,000 | 61,000 | -1.2 |
| 24/02/2025 |
17.99
|
305,800 | 18.11 | 18.11 | 17.95 | 9,400 | 32,300 | -0.5 |
| 21/02/2025 |
17.95
|
196,500 | 17.91 | 18.11 | 17.86 | 11,000 | 7,700 | 0.1 |
| 20/02/2025 |
18.03
|
326,600 | 18.03 | 18.15 | 17.91 | 29,600 | 20,100 | 0.2 |
| 19/02/2025 |
17.99
|
222,600 | 18.20 | 18.20 | 17.95 | 1,500 | 47,200 | -1.0 |
| 18/02/2025 |
18.11
|
467,000 | 17.45 | 18.11 | 17.37 | 6,400 | 58,500 | -1.1 |
| 17/02/2025 |
17.45
|
128,800 | 17.37 | 17.57 | 17.32 | 7,700 | 4,700 | 0.1 |
| 14/02/2025 |
17.45
|
125,500 | 17.45 | 17.66 | 17.45 | 3,900 | 600 | 0.1 |
| 13/02/2025 |
17.45
|
106,000 | 17.45 | 17.74 | 17.32 | 1,800 | 16,600 | -0.3 |
| 12/02/2025 |
17.53
|
142,200 | 17.12 | 17.53 | 17.03 | 2,000 | 0 | 0.0 |
| 11/02/2025 |
17.12
|
91,100 | 17.16 | 17.24 | 17.12 | 2,800 | 0 | 0.1 |
| 10/02/2025 |
17.16
|
99,800 | 17.32 | 17.32 | 17.03 | 1,000 | 3,600 | -0.1 |
| 07/02/2025 |
17.37
|
105,800 | 17.24 | 17.57 | 17.20 | 3,200 | 1,300 | 0.0 |
| 06/02/2025 |
17.20
|
114,600 | 17.03 | 17.20 | 16.99 | 4,000 | 21,100 | -0.4 |
| 05/02/2025 |
16.99
|
81,800 | 17.03 | 17.03 | 16.91 | 800 | 32,700 | -0.7 |
| 04/02/2025 |
17.03
|
75,600 | 17.07 | 17.12 | 16.95 | 7,600 | 0 | 0.2 |
| 24/01/2025 |
17.07
|
64,800 | 16.95 | 17.16 | 16.91 | 200 | 21,400 | -0.4 |
| 23/01/2025 |
16.91
|
30,500 | 16.78 | 16.95 | 16.74 | 2,100 | 6,500 | -0.1 |
| 22/01/2025 |
16.74
|
105,700 | 16.83 | 16.99 | 16.74 | 0 | 100 | 0.0 |
| 21/01/2025 |
16.83
|
52,900 | 17.16 | 17.16 | 16.78 | 600 | 2,300 | 0.0 |
| 20/01/2025 |
16.95
|
53,100 | 17.24 | 17.24 | 16.95 | 5,900 | 0 | 0.1 |
| 17/01/2025 |
17.03
|
72,000 | 17.20 | 17.20 | 17.03 | 1,900 | 200 | 0.0 |
| 16/01/2025 |
17.20
|
92,100 | 17.03 | 17.20 | 16.91 | 100 | 400 | 0.0 |
| 15/01/2025 |
17.03
|
62,100 | 16.74 | 17.03 | 16.70 | 0 | 3,000 | -0.1 |
| 14/01/2025 |
16.74
|
58,000 | 16.83 | 16.91 | 16.62 | 0 | 2,900 | -0.1 |
| 13/01/2025 |
16.87
|
150,900 | 16.58 | 16.87 | 16.04 | 112,900 | 7,800 | 2.1 |
| 10/01/2025 |
16.62
|
83,200 | 16.87 | 16.87 | 16.58 | 2,700 | 400 | 0.0 |
| 09/01/2025 |
16.91
|
53,500 | 17.03 | 17.03 | 16.58 | 1,600 | 0 | 0.0 |
| 08/01/2025 |
17.03
|
124,700 | 16.53 | 17.12 | 16.53 | 3,000 | 1,600 | 0.0 |
| 07/01/2025 |
16.62
|
235,400 | 16.74 | 16.91 | 16.20 | 2,100 | 14,300 | -0.2 |
| 06/01/2025 |
16.62
|
352,400 | 16.83 | 17.12 | 16.37 | 15,200 | 0 | 0.3 |
| 03/01/2025 |
16.99
|
150,700 | 17.53 | 17.53 | 16.99 | 2,000 | 1,500 | 0.0 |
| 02/01/2025 |
17.53
|
99,100 | 17.45 | 17.61 | 17.41 | 0 | 17,600 | -0.4 |
| 31/12/2024 |
17.45
|
88,600 | 17.49 | 17.53 | 17.41 | 100 | 0 | 0.0 |
| 30/12/2024 |
17.66
|
232,600 | 17.82 | 17.82 | 17.37 | 600 | 91,200 | -1.9 |
| 27/12/2024 |
17.82
|
118,700 | 18.07 | 18.07 | 17.70 | 6,000 | 400 | 0.1 |
| 26/12/2024 |
18.07
|
127,100 | 17.95 | 18.32 | 17.95 | 300 | 7,100 | -0.1 |
| 25/12/2024 |
17.95
|
295,000 | 18.28 | 18.40 | 17.86 | 4,100 | 58,200 | -1.2 |
| 24/12/2024 |
17.86
|
271,700 | 18.24 | 18.45 | 17.86 | 0 | 0 | 0 |
| 23/12/2024 |
18.24
|
400,000 | 17.86 | 18.28 | 17.61 | 8,900 | 125,370 | -2.5 |
| 20/12/2024 |
17.78
|
200,600 | 17.37 | 17.78 | 17.24 | 600 | 9,900 | -0.2 |
| 19/12/2024 |
17.37
|
177,500 | 17.16 | 17.61 | 17.16 | 2,800 | 11,600 | -0.2 |
| 18/12/2024 |
17.37
|
91,200 | 17.37 | 17.45 | 17.16 | 0 | 10,100 | -0.2 |
| 17/12/2024 |
17.32
|
61,600 | 17.32 | 17.57 | 17.32 | 0 | 900 | 0.0 |
| 16/12/2024 |
17.32
|
56,400 | 17.45 | 17.49 | 17.32 | 7,300 | 3,600 | 0.1 |
| 13/12/2024 |
17.45
|
218,100 | 17.37 | 17.74 | 17.16 | 200 | 6,927 | -0.1 |
| 12/12/2024 |
17.32
|
92,500 | 17.53 | 17.53 | 17.28 | 100 | 900 | 0.0 |
| 11/12/2024 |
17.53
|
128,300 | 17.61 | 17.74 | 17.32 | 6,200 | 0 | 0.1 |
| 10/12/2024 |
17.57
|
174,100 | 17.61 | 17.82 | 17.45 | 2,600 | 13,300 | -0.2 |
| 09/12/2024 |
17.61
|
120,200 | 17.66 | 17.74 | 17.41 | 3,600 | 24,800 | -0.4 |
| 06/12/2024 |
17.66
|
220,600 | 17.53 | 17.82 | 17.45 | 8,600 | 51,058 | -0.9 |
| 05/12/2024 |
17.70
|
219,400 | 17.57 | 17.78 | 17.12 | 4,800 | 6,900 | 0.0 |
| 04/12/2024 |
17.57
|
107,000 | 17.99 | 17.99 | 17.45 | 2,400 | 56,100 | -1.1 |
| 03/12/2024 |
17.86
|
418,800 | 17.32 | 18.15 | 17.28 | 5,300 | 79,600 | -1.6 |
| 02/12/2024 |
17.32
|
48,000 | 18.03 | 18.03 | 17.32 | 0 | 9,800 | -0.2 |
| 29/11/2024 |
17.66
|
293,900 | 16.91 | 17.86 | 16.91 | 12,500 | 12,500 | 0.0 |
| 28/11/2024 |
16.91
|
38,200 | 17.03 | 17.12 | 16.87 | 0 | 2,300 | 0.0 |
| 27/11/2024 |
17.03
|
39,200 | 17.03 | 17.03 | 16.95 | 0 | 2,000 | 0.0 |
| 26/11/2024 |
17.03
|
36,000 | 17.20 | 17.20 | 17.03 | 500 | 300 | 0.0 |
| 25/11/2024 |
17.07
|
106,100 | 16.91 | 17.12 | 16.91 | 3,100 | 700 | 0.0 |
| 22/11/2024 |
16.74
|
23,700 | 16.95 | 16.99 | 16.74 | 100 | 1,000 | 0.0 |
| 21/11/2024 |
16.78
|
31,300 | 16.74 | 17.03 | 16.74 | 5,800 | 300 | 0.1 |
| 20/11/2024 |
16.74
|
84,000 | 17.03 | 17.03 | 16.70 | 7,300 | 2,700 | 0.1 |
| 19/11/2024 |
16.83
|
17,700 | 16.91 | 17.03 | 16.78 | 4,800 | 0 | 0.1 |
| 18/11/2024 |
16.91
|
13,600 | 16.87 | 16.91 | 16.74 | 2,200 | 100 | 0.0 |
| 15/11/2024 |
16.87
|
97,300 | 16.78 | 16.91 | 16.62 | 59,000 | 5,100 | 1.1 |
| 14/11/2024 |
16.78
|
40,600 | 16.62 | 16.87 | 16.62 | 0 | 3,000 | -0.1 |
| 13/11/2024 |
16.87
|
126,600 | 17.03 | 17.07 | 15.87 | 1,300 | 72,500 | -1.4 |
| 12/11/2024 |
17.03
|
82,600 | 17.03 | 17.16 | 16.95 | 2,000 | 26,600 | -0.5 |
| 11/11/2024 |
17.03
|
68,500 | 17.20 | 17.20 | 17.03 | 0 | 8,000 | -0.2 |
| 08/11/2024 |
17.32
|
61,700 | 17.24 | 17.45 | 17.16 | 2,400 | 900 | 0.0 |
| 07/11/2024 |
17.24
|
38,200 | 17.28 | 17.57 | 17.16 | 12,700 | 2,000 | 0.2 |
| 06/11/2024 |
17.37
|
119,000 | 17.32 | 17.49 | 17.03 | 26,600 | 9,700 | 0.4 |
| 05/11/2024 |
17.28
|
104,000 | 17.28 | 17.32 | 16.87 | 28,200 | 900 | 0.6 |
| 04/11/2024 |
17.28
|
138,400 | 17.37 | 17.41 | 16.66 | 22,500 | 4,500 | 0.4 |
| 01/11/2024 |
17.41
|
81,100 | 17.45 | 17.57 | 17.41 | 8,100 | 6,600 | 0.0 |
| 31/10/2024 |
17.61
|
110,200 | 17.57 | 17.66 | 17.37 | 4,600 | 900 | 0.1 |
| 30/10/2024 |
17.66
|
223,400 | 17.86 | 18.03 | 17.53 | 2,700 | 70,400 | -1.5 |
| 29/10/2024 |
17.86
|
144,800 | 17.37 | 17.95 | 17.37 | 1,000 | 4,100 | -0.1 |