| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-1.45 | -13.86% | 71,710,400 | -1,513,290 | -11.0 |
9.02
10.47
10
|
|
2 tháng
(2026-08-06) |
-1.07 | -10.64% | 200,993,600 | 261,810 | 7.7 |
9.02
10.90
10
|
|
3 tháng
(2026-07-07) |
-2.21 | -19.65% | 417,903,500 | 6,183,710 | 73.8 |
9.02
11.93
10
|
|
6 tháng
(2026-04-08) |
-4.61 | -33.83% | 855,026,800 | -224,590 | -18.4 |
9.02
14.10
10
|
|
12 tháng
(2025-10-10) |
-11.17 | -55.32% | 2,367,978,300 | -11,109,490 | -173.1 |
9.02
23.21
10
|
|
24 tháng
(2024-10-15) |
-7.58 | -45.66% | 6,205,614,700 | 441,595 | -354.2 |
9.02
23.21
10
|
|
36 tháng
(2023-10-23) |
-7.34 | -44.85% | 10,481,199,500 | -2,961,009 | -489.4 |
9.02
27.41
10
|
|
60 tháng
(2021-11-01) |
-27.35 | -75.20% | 17,259,416,400 | 19,674,860 | 145.5 |
8.24
80.10
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2025 |
16.11
|
5,321,100 | 16.11 | 16.27 | 15.99 | 113,600 | 33,900 | 1.6 |
| 26/03/2025 |
16.07
|
6,981,600 | 16.48 | 16.60 | 16.07 | 2,700 | 224,700 | -4.4 |
| 25/03/2025 |
16.48
|
8,628,200 | 16.40 | 16.68 | 16.23 | 657,400 | 384,200 | 5.7 |
| 24/03/2025 |
16.27
|
15,410,200 | 16.40 | 16.44 | 15.91 | 27,100 | 1,489,700 | -28.9 |
| 21/03/2025 |
16.48
|
7,383,200 | 16.64 | 16.72 | 16.48 | 210,900 | 2,760,600 | -51.7 |
| 20/03/2025 |
16.60
|
13,574,200 | 16.80 | 16.84 | 16.23 | 6,200 | 5,239,900 | -105.3 |
| 19/03/2025 |
16.68
|
10,404,300 | 17.01 | 17.01 | 16.60 | 11,800 | 638,600 | -12.9 |
| 18/03/2025 |
17.01
|
16,329,400 | 17.33 | 17.33 | 16.72 | 39,700 | 301,500 | -5.5 |
| 17/03/2025 |
17.17
|
21,606,600 | 17.29 | 17.42 | 17.01 | 6,300 | 86,200 | -1.7 |
| 14/03/2025 |
16.84
|
25,203,700 | 16.40 | 17.29 | 16.19 | 1,996,800 | 189,900 | 36.4 |
| 13/03/2025 |
16.40
|
15,950,200 | 16.44 | 16.72 | 16.03 | 14,800 | 274,277 | -5.3 |
| 12/03/2025 |
16.44
|
7,698,800 | 16.72 | 16.72 | 16.31 | 3,900 | 493,500 | -9.9 |
| 11/03/2025 |
16.60
|
8,930,100 | 16.23 | 16.60 | 16.11 | 886,000 | 160,700 | 14.6 |
| 10/03/2025 |
16.44
|
9,988,100 | 16.52 | 16.60 | 16.36 | 245,000 | 88,900 | 3.2 |
| 07/03/2025 |
16.48
|
12,653,300 | 16.44 | 16.84 | 16.40 | 486,700 | 115,800 | 7.6 |
| 06/03/2025 |
16.31
|
10,373,700 | 15.95 | 16.31 | 15.91 | 340,500 | 76,200 | 5.2 |
| 05/03/2025 |
15.95
|
12,616,700 | 16.31 | 16.36 | 15.91 | 11,100 | 184,500 | -3.4 |
| 04/03/2025 |
16.27
|
13,867,300 | 16.31 | 16.64 | 16.19 | 82,400 | 412,500 | -6.7 |
| 03/03/2025 |
16.31
|
10,269,600 | 16.27 | 16.44 | 16.15 | 24,600 | 59,200 | -0.7 |
| 28/02/2025 |
16.23
|
13,165,500 | 16.23 | 16.48 | 16.07 | 3,600 | 1,224,200 | -24.4 |
| 27/02/2025 |
16.19
|
16,083,200 | 15.70 | 16.19 | 15.70 | 928,400 | 77,800 | 16.6 |
| 26/02/2025 |
15.78
|
6,320,500 | 15.95 | 16.03 | 15.70 | 34,900 | 40,800 | -0.1 |
| 25/02/2025 |
15.95
|
13,689,100 | 15.95 | 16.19 | 15.83 | 585,800 | 497,200 | 1.7 |
| 24/02/2025 |
15.78
|
5,269,600 | 15.83 | 15.99 | 15.66 | 12,800 | 205,700 | -3.7 |
| 21/02/2025 |
15.78
|
8,696,400 | 15.66 | 15.83 | 15.50 | 708,400 | 143,000 | 10.9 |
| 20/02/2025 |
15.66
|
11,794,900 | 15.91 | 16.07 | 15.62 | 292,100 | 1,301,300 | -19.6 |
| 19/02/2025 |
15.83
|
10,455,500 | 15.70 | 15.99 | 15.70 | 937,300 | 627,500 | 6.0 |
| 18/02/2025 |
15.70
|
14,085,200 | 15.42 | 16.03 | 15.29 | 453,700 | 1,824,300 | -26.5 |
| 17/02/2025 |
15.34
|
8,246,600 | 15.17 | 15.46 | 15.13 | 951,100 | 524,600 | 8.0 |
| 14/02/2025 |
15.05
|
6,359,100 | 15.34 | 15.46 | 15.05 | 92,000 | 807,700 | -13.3 |
| 13/02/2025 |
15.17
|
6,098,200 | 15.01 | 15.17 | 14.93 | 579,000 | 261,700 | 5.9 |
| 12/02/2025 |
14.93
|
5,190,900 | 15.17 | 15.21 | 14.85 | 0 | 929,300 | -17.1 |
| 11/02/2025 |
15.05
|
6,890,100 | 14.97 | 15.05 | 14.85 | 86,000 | 814,600 | -13.4 |
| 10/02/2025 |
14.97
|
8,134,100 | 15.17 | 15.21 | 14.89 | 0 | 691,700 | -12.8 |
| 07/02/2025 |
15.25
|
7,375,900 | 15.42 | 15.58 | 15.21 | 430,900 | 319,000 | 2.1 |
| 06/02/2025 |
15.34
|
6,102,100 | 15.46 | 15.50 | 15.21 | 872,200 | 573,100 | 5.6 |
| 05/02/2025 |
15.42
|
24,114,500 | 14.56 | 15.42 | 14.44 | 3,728,000 | 1,230,700 | 45.9 |
| 04/02/2025 |
14.44
|
7,026,400 | 14.23 | 14.48 | 14.15 | 444,100 | 748,100 | -5.4 |
| 24/01/2025 |
14.44
|
17,521,200 | 14.85 | 15.09 | 14.23 | 197,300 | 536,600 | -6.1 |
| 23/01/2025 |
14.85
|
4,535,900 | 15.01 | 15.09 | 14.85 | 319,200 | 557,000 | -4.3 |
| 22/01/2025 |
14.97
|
3,420,700 | 15.17 | 15.17 | 14.85 | 100 | 50,100 | -0.9 |
| 21/01/2025 |
15.13
|
5,377,500 | 14.85 | 15.17 | 14.85 | 105,000 | 142,800 | -0.7 |
| 20/01/2025 |
15.01
|
4,445,300 | 14.89 | 15.05 | 14.76 | 7,500 | 184,100 | -3.2 |
| 17/01/2025 |
15.01
|
3,834,000 | 14.97 | 15.17 | 14.85 | 49,400 | 211,000 | -3.0 |
| 16/01/2025 |
14.97
|
3,702,600 | 14.97 | 15.13 | 14.85 | 0 | 211,700 | -3.9 |
| 15/01/2025 |
14.89
|
5,697,200 | 14.56 | 15.01 | 14.56 | 741,300 | 22,700 | 13.0 |
| 14/01/2025 |
14.60
|
2,887,600 | 14.68 | 14.76 | 14.44 | 22,300 | 133,400 | -2.0 |
| 13/01/2025 |
14.68
|
7,211,100 | 14.52 | 14.81 | 14.11 | 155,000 | 143,900 | 0.2 |
| 10/01/2025 |
14.60
|
4,986,700 | 14.81 | 14.89 | 14.40 | 4,400 | 103,200 | -1.8 |
| 09/01/2025 |
14.81
|
4,096,800 | 14.76 | 15.13 | 14.68 | 30,700 | 18,000 | 0.2 |
| 08/01/2025 |
15.01
|
6,454,100 | 14.68 | 15.01 | 14.36 | 77,300 | 6,500 | 1.3 |
| 07/01/2025 |
14.76
|
12,234,900 | 15.29 | 15.29 | 14.52 | 273,900 | 6,900 | 4.8 |
| 06/01/2025 |
15.29
|
5,741,900 | 15.62 | 15.62 | 15.09 | 198,200 | 40,500 | 3.0 |
| 03/01/2025 |
15.62
|
4,830,700 | 15.74 | 15.78 | 15.34 | 400 | 64,800 | -1.2 |
| 02/01/2025 |
15.74
|
4,114,400 | 15.46 | 15.74 | 15.34 | 0 | 59,900 | -1.2 |
| 31/12/2024 |
15.42
|
6,186,100 | 15.38 | 15.54 | 15.17 | 1,200 | 37,900 | -0.7 |
| 30/12/2024 |
15.42
|
6,232,900 | 15.50 | 15.58 | 15.21 | 161,200 | 81,600 | 1.5 |
| 27/12/2024 |
15.50
|
5,210,500 | 15.70 | 15.74 | 15.50 | 500 | 19,000 | -0.4 |
| 26/12/2024 |
15.66
|
5,025,500 | 15.74 | 15.99 | 15.66 | 47,000 | 1,000 | 0.9 |
| 25/12/2024 |
15.66
|
4,028,600 | 15.66 | 15.83 | 15.62 | 26,300 | 0 | 0.5 |
| 24/12/2024 |
15.66
|
7,112,700 | 15.70 | 15.83 | 15.38 | 0 | 0 | 0 |
| 23/12/2024 |
15.83
|
5,459,800 | 15.83 | 15.95 | 15.78 | 0 | 50,050 | -1.0 |
| 20/12/2024 |
15.50
|
5,919,200 | 15.83 | 15.91 | 15.50 | 110,900 | 852,100 | -14.1 |
| 19/12/2024 |
15.95
|
16,592,900 | 15.99 | 16.07 | 15.38 | 189,000 | 336,200 | -2.9 |
| 18/12/2024 |
16.23
|
4,756,800 | 16.23 | 16.40 | 16.19 | 30,100 | 99,300 | -1.4 |
| 17/12/2024 |
16.31
|
6,520,400 | 16.44 | 16.48 | 16.15 | 300 | 113,400 | -2.3 |
| 16/12/2024 |
16.44
|
16,866,300 | 16.72 | 16.72 | 16.15 | 34,400 | 1,815,300 | -35.7 |
| 13/12/2024 |
16.76
|
6,446,400 | 16.89 | 16.97 | 16.64 | 82,500 | 158,900 | -1.5 |
| 12/12/2024 |
16.93
|
6,690,200 | 17.01 | 17.05 | 16.72 | 1,000 | 121,533 | -2.5 |
| 11/12/2024 |
16.97
|
6,132,200 | 17.13 | 17.29 | 16.89 | 87,000 | 199,400 | -2.4 |
| 10/12/2024 |
17.13
|
5,790,300 | 17.13 | 17.29 | 17.09 | 14,600 | 238,200 | -4.7 |
| 09/12/2024 |
17.13
|
9,391,000 | 17.05 | 17.37 | 17.01 | 274,600 | 54,900 | 4.6 |
| 06/12/2024 |
17.01
|
7,941,500 | 17.13 | 17.25 | 16.89 | 288,100 | 240,000 | 1.0 |
| 05/12/2024 |
17.13
|
16,331,900 | 16.44 | 17.25 | 16.23 | 1,761,600 | 243,000 | 31.2 |
| 04/12/2024 |
16.48
|
8,216,400 | 16.56 | 16.72 | 16.23 | 0 | 813,000 | -16.4 |
| 03/12/2024 |
16.56
|
7,593,400 | 16.64 | 16.64 | 16.23 | 28,500 | 867,000 | -16.9 |
| 02/12/2024 |
16.56
|
5,133,400 | 16.64 | 16.80 | 16.48 | 22,500 | 521,900 | -10.2 |
| 29/11/2024 |
16.56
|
7,817,200 | 16.56 | 16.60 | 16.31 | 46,300 | 812,100 | -15.4 |
| 28/11/2024 |
16.60
|
4,757,700 | 16.80 | 16.89 | 16.52 | 36,100 | 115,400 | -1.6 |
| 27/11/2024 |
16.76
|
5,192,600 | 16.80 | 16.84 | 16.52 | 43,300 | 324,700 | -5.7 |
| 26/11/2024 |
16.80
|
7,834,500 | 16.64 | 17.13 | 16.64 | 435,900 | 149,100 | 5.9 |
| 25/11/2024 |
16.72
|
6,001,700 | 16.80 | 16.80 | 16.52 | 56,500 | 149,500 | -1.9 |
| 22/11/2024 |
16.72
|
4,521,000 | 17.05 | 17.05 | 16.68 | 415,600 | 251,500 | 3.4 |
| 21/11/2024 |
16.93
|
2,749,500 | 16.97 | 17.05 | 16.84 | 321,700 | 78,700 | 5.0 |
| 20/11/2024 |
16.93
|
14,090,800 | 16.31 | 17.29 | 16.23 | 2,379,500 | 61,700 | 48.0 |
| 19/11/2024 |
16.23
|
5,624,400 | 16.15 | 16.52 | 16.15 | 126,600 | 299,900 | -3.5 |
| 18/11/2024 |
16.23
|
5,911,500 | 16.31 | 16.48 | 15.95 | 403,900 | 191,700 | 4.2 |
| 15/11/2024 |
16.31
|
8,556,100 | 16.48 | 16.52 | 16.03 | 1,600 | 145,700 | -2.9 |
| 14/11/2024 |
16.44
|
4,238,900 | 16.84 | 16.93 | 16.36 | 38,700 | 80,000 | -0.9 |
| 13/11/2024 |
16.80
|
5,227,000 | 16.60 | 16.84 | 16.48 | 330,200 | 89,000 | 5.0 |
| 12/11/2024 |
16.60
|
4,532,000 | 16.72 | 16.89 | 16.56 | 5,600 | 81,400 | -1.6 |
| 11/11/2024 |
16.64
|
8,429,500 | 16.97 | 17.01 | 16.60 | 17,700 | 101,900 | -1.7 |
| 08/11/2024 |
17.01
|
6,910,000 | 17.33 | 17.42 | 16.97 | 116,500 | 853,400 | -15.5 |
| 07/11/2024 |
17.33
|
10,026,000 | 17.25 | 17.66 | 17.17 | 969,800 | 281,500 | 14.8 |
| 06/11/2024 |
17.17
|
7,808,600 | 17.42 | 17.46 | 16.97 | 107,100 | 1,222,500 | -23.6 |
| 05/11/2024 |
17.21
|
10,143,600 | 17.09 | 17.58 | 17.09 | 238,000 | 994,400 | -16.2 |
| 04/11/2024 |
17.09
|
5,223,000 | 17.09 | 17.17 | 16.80 | 107,000 | 519,600 | -8.6 |
| 01/11/2024 |
16.97
|
9,829,300 | 16.76 | 17.25 | 16.76 | 634,900 | 350,600 | 5.9 |
| 31/10/2024 |
16.76
|
3,327,700 | 16.76 | 17.05 | 16.72 | 147,900 | 2,600 | 3.0 |
| 30/10/2024 |
16.76
|
4,423,600 | 16.72 | 17.09 | 16.64 | 401,600 | 63,900 | 7.0 |