| 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) |
-1.10 | -9.82% | 2,234,300 | -14,608 | -0.3 |
9.70
11.20
9.70
|
|
2 tháng
(2026-08-06) |
-1.80 | -15.13% | 5,008,600 | 30,392 | 0.2 |
9.70
12.20
9.70
|
|
3 tháng
(2026-07-07) |
-3.60 | -26.28% | 7,748,800 | 17,592 | 0.0 |
9.70
13.90
9.70
|
|
6 tháng
(2026-04-08) |
-5.46 | -35.10% | 19,449,600 | 5,592 | -0.2 |
9.70
17.20
9.70
|
|
12 tháng
(2025-10-10) |
-9.24 | -47.78% | 61,971,100 | -2,274,708 | -39.5 |
9.70
20.13
9.70
|
|
24 tháng
(2024-10-15) |
-8.70 | -46.27% | 245,784,099 | -525,090 | -5.7 |
7.96
26.60
9.70
|
|
36 tháng
(2023-10-23) |
-4.57 | -31.16% | 487,067,343 | -419,610 | -4.6 |
6.02
26.60
9.70
|
|
60 tháng
(2021-11-01) |
-12.96 | -56.20% | 681,032,912 | -353,358 | -7.2 |
4.70
26.60
9.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
17.36
|
281,164 | 17.66 | 17.66 | 17.28 | 0 | 24,500 | -0.6 |
| 25/03/2025 |
17.58
|
384,519 | 17.20 | 17.66 | 17.13 | 29,300 | 15 | 0.7 |
| 24/03/2025 |
17.20
|
151,890 | 17.28 | 17.36 | 17.05 | 0 | 3,800 | -0.1 |
| 21/03/2025 |
17.28
|
185,295 | 17.13 | 17.36 | 15.84 | 10,700 | 1,100 | 0.2 |
| 20/03/2025 |
17.28
|
182,200 | 17.28 | 17.43 | 17.13 | 0 | 0 | 0 |
| 19/03/2025 |
17.28
|
225,659 | 17.36 | 17.51 | 17.20 | 1,000 | 1,000 | 0.0 |
| 18/03/2025 |
17.36
|
236,723 | 17.58 | 17.58 | 17.36 | 1,000 | 0 | 0.0 |
| 17/03/2025 |
7.96
|
80,600 | 8.03 | 8.11 | 7.88 | 0 | 0 | 0 |
| 14/03/2025 |
17.20
|
375,549 | 17.36 | 17.51 | 17.20 | 18,900 | 3,300 | 0.4 |
| 13/03/2025 |
17.36
|
925,386 | 17.58 | 17.74 | 17.13 | 400 | 65,000 | -1.5 |
| 12/03/2025 |
17.74
|
483,610 | 17.96 | 17.96 | 17.58 | 200 | 8,200 | -0.2 |
| 11/03/2025 |
17.81
|
545,553 | 17.74 | 17.81 | 17.58 | 3,300 | 31,700 | -0.7 |
| 10/03/2025 |
17.89
|
518,193 | 17.96 | 18.19 | 17.81 | 65,000 | 2,200 | 1.5 |
| 07/03/2025 |
17.89
|
629,788 | 17.81 | 18.04 | 17.74 | 0 | 47,700 | -1.1 |
| 06/03/2025 |
17.81
|
459,957 | 17.74 | 17.81 | 17.51 | 0 | 400 | 0.0 |
| 05/03/2025 |
17.58
|
919,121 | 18.19 | 18.27 | 17.58 | 0 | 0 | 0 |
| 04/03/2025 |
18.11
|
836,899 | 17.81 | 18.42 | 17.43 | 53,400 | 2,900 | 1.2 |
| 03/03/2025 |
17.96
|
641,070 | 17.89 | 18.11 | 17.81 | 0 | 64,400 | -1.5 |
| 28/02/2025 |
17.96
|
636,651 | 18.04 | 18.11 | 17.81 | 0 | 24,800 | -0.6 |
| 27/02/2025 |
17.89
|
826,455 | 18.04 | 18.19 | 17.74 | 0 | 4,900 | -0.1 |
| 26/02/2025 |
18.04
|
1,064,046 | 17.74 | 18.19 | 17.58 | 64,700 | 8,000 | 1.3 |
| 25/02/2025 |
17.58
|
871,346 | 17.28 | 17.89 | 17.28 | 34,800 | 16,300 | 0.4 |
| 24/02/2025 |
17.36
|
411,640 | 17.20 | 17.43 | 17.20 | 0 | 39,500 | -0.9 |
| 21/02/2025 |
17.36
|
473,838 | 17.66 | 17.66 | 17.36 | 0 | 0 | 0 |
| 20/02/2025 |
17.51
|
665,168 | 17.74 | 17.96 | 17.51 | 0 | 36,000 | -0.8 |
| 19/02/2025 |
17.74
|
1,030,472 | 17.43 | 17.81 | 17.28 | 91,200 | 30,700 | 1.4 |
| 18/02/2025 |
17.28
|
398,660 | 17.20 | 17.58 | 17.20 | 0 | 8,600 | -0.2 |
| 17/02/2025 |
17.13
|
609,235 | 16.07 | 17.58 | 16.07 | 3,500 | 1,900 | 0.0 |
| 14/02/2025 |
17.51
|
812,902 | 17.36 | 17.74 | 17.13 | 78,400 | 0 | 1.8 |
| 13/02/2025 |
17.13
|
330,604 | 17.13 | 17.43 | 17.13 | 0 | 200 | 0.0 |
| 12/02/2025 |
17.13
|
407,805 | 17.05 | 17.36 | 17.05 | 0 | 8,500 | -0.2 |
| 11/02/2025 |
17.05
|
503,988 | 16.98 | 17.20 | 16.83 | 0 | 9,465 | -0.2 |
| 10/02/2025 |
16.83
|
854,437 | 17.20 | 17.20 | 16.83 | 2,600 | 43,800 | -0.9 |
| 07/02/2025 |
17.20
|
1,740,432 | 18.04 | 18.04 | 17.20 | 8,700 | 41,580 | -0.8 |
| 06/02/2025 |
17.89
|
508,014 | 18.19 | 18.19 | 17.89 | 500 | 4,300 | -0.1 |
| 05/02/2025 |
18.04
|
845,477 | 17.81 | 18.34 | 17.81 | 51,900 | 0 | 1.2 |
| 04/02/2025 |
17.81
|
1,272,196 | 18.19 | 18.19 | 17.81 | 22,000 | 2,200 | 0.5 |
| 24/01/2025 |
18.42
|
272,268 | 16.67 | 18.72 | 16.67 | 0 | 23,600 | -0.6 |
| 23/01/2025 |
18.49
|
360,746 | 18.57 | 18.57 | 18.34 | 4,200 | 405 | 0.1 |
| 22/01/2025 |
18.34
|
324,396 | 18.57 | 18.64 | 18.27 | 0 | 9,700 | -0.2 |
| 21/01/2025 |
18.42
|
734,813 | 17.43 | 19.33 | 16.98 | 29,300 | 1,200 | 0.7 |
| 20/01/2025 |
18.80
|
208,183 | 18.95 | 19.02 | 18.72 | 0 | 4,300 | -0.1 |
| 17/01/2025 |
18.95
|
646,280 | 18.64 | 19.10 | 18.49 | 24,900 | 8,000 | 0.4 |
| 16/01/2025 |
18.49
|
432,801 | 18.80 | 18.95 | 18.49 | 0 | 44,800 | -1.1 |
| 15/01/2025 |
18.72
|
345,340 | 18.42 | 18.80 | 18.34 | 4,000 | 8,915 | -0.1 |
| 14/01/2025 |
18.34
|
688,443 | 18.42 | 18.72 | 18.19 | 8,000 | 0 | 0.2 |
| 13/01/2025 |
18.27
|
804,694 | 18.34 | 18.42 | 17.81 | 55,600 | 6,000 | 1.2 |
| 10/01/2025 |
18.34
|
1,388,397 | 19.48 | 19.55 | 18.34 | 12,601 | 18,900 | -0.2 |
| 09/01/2025 |
19.48
|
500,608 | 19.63 | 19.86 | 19.40 | 0 | 32,100 | -0.8 |
| 08/01/2025 |
19.63
|
584,572 | 19.40 | 19.63 | 19.25 | 7,000 | 15,000 | -0.2 |
| 07/01/2025 |
12.73
|
409,100 | 12.88 | 13.04 | 12.66 | 2,000 | 88,100 | -1.5 |
| 06/01/2025 |
19.63
|
1,290,311 | 20.54 | 20.62 | 18.95 | 26,800 | 35,100 | -0.2 |
| 03/01/2025 |
20.54
|
886,196 | 20.46 | 20.77 | 20.39 | 20,400 | 0 | 0.6 |
| 02/01/2025 |
20.39
|
420,855 | 20.46 | 20.62 | 20.24 | 0 | 13,900 | -0.4 |
| 31/12/2024 |
20.46
|
338,840 | 20.46 | 20.62 | 20.39 | 0 | 11,400 | -0.3 |
| 30/12/2024 |
20.46
|
374,831 | 20.39 | 20.62 | 20.31 | 0 | 39,100 | -1.1 |
| 27/12/2024 |
20.39
|
1,346,281 | 20.69 | 20.84 | 20.31 | 100 | 96,000 | -2.6 |
| 26/12/2024 |
20.77
|
958,566 | 20.99 | 21.22 | 20.77 | 200 | 28,700 | -0.8 |
| 25/12/2024 |
20.99
|
920,104 | 21.30 | 21.60 | 20.99 | 3,100 | 18,800 | -0.4 |
| 24/12/2024 |
21.22
|
3,211,949 | 20.69 | 21.52 | 20.69 | 0 | 0 | 0 |
| 23/12/2024 |
20.62
|
1,082,403 | 20.16 | 20.84 | 20.16 | 27,700 | 8,400 | 0.5 |
| 20/12/2024 |
20.01
|
596,265 | 19.93 | 20.08 | 19.78 | 8,300 | 16,610 | -0.2 |
| 19/12/2024 |
19.93
|
1,355,588 | 20.39 | 20.39 | 19.78 | 23,900 | 55,000 | -0.8 |
| 18/12/2024 |
20.46
|
506,606 | 20.54 | 20.69 | 20.31 | 0 | 0 | 0 |
| 17/12/2024 |
20.54
|
735,533 | 20.54 | 20.77 | 20.46 | 16,600 | 9,400 | 0.2 |
| 16/12/2024 |
20.46
|
554,556 | 20.24 | 20.54 | 20.16 | 17,900 | 31,100 | -0.4 |
| 13/12/2024 |
20.08
|
448,035 | 20.31 | 20.31 | 20.01 | 0 | 35,600 | -0.9 |
| 12/12/2024 |
20.16
|
743,936 | 20.31 | 20.77 | 20.16 | 1,104 | 93,800 | -2.5 |
| 11/12/2024 |
20.39
|
657,200 | 20.62 | 20.62 | 20.31 | 3 | 36,700 | -1.0 |
| 10/12/2024 |
20.62
|
841,163 | 18.87 | 20.99 | 18.87 | 0 | 36,800 | -1.0 |
| 09/12/2024 |
20.69
|
797,203 | 20.92 | 21.07 | 20.62 | 20,900 | 12,600 | 0.2 |
| 06/12/2024 |
26.60
|
1,275,904 | 26.98 | 27.82 | 26.45 | 36,000 | 175,500 | -5.0 |
| 05/12/2024 |
19.93
|
362,063 | 19.93 | 20.39 | 19.55 | 0 | 17,300 | -0.5 |
| 04/12/2024 |
21.52
|
536,067 | 21.22 | 21.68 | 20.99 | 100 | 38,011 | -1.1 |
| 03/12/2024 |
22.13
|
2,402,594 | 21.52 | 22.59 | 21.37 | 350,100 | 31,500 | 9.3 |
| 02/12/2024 |
21.22
|
584,245 | 21.37 | 21.75 | 21.22 | 23,300 | 0 | 0.7 |
| 29/11/2024 |
7.96
|
80,600 | 8.03 | 8.11 | 7.88 | 0 | 0 | 0 |
| 28/11/2024 |
7.96
|
80,600 | 8.03 | 8.11 | 7.88 | 0 | 0 | 0 |
| 27/11/2024 |
7.96
|
80,600 | 8.03 | 8.11 | 7.88 | 0 | 0 | 0 |
| 26/11/2024 |
7.96
|
80,600 | 8.03 | 8.11 | 7.88 | 0 | 0 | 0 |
| 25/11/2024 |
19.55
|
522,817 | 19.48 | 19.71 | 19.25 | 13,900 | 14,000 | 0.0 |
| 22/11/2024 |
19.40
|
567,529 | 19.40 | 19.55 | 19.18 | 0 | 15,100 | -0.4 |
| 21/11/2024 |
19.40
|
346,911 | 19.25 | 19.48 | 19.18 | 9,400 | 18,665 | -0.2 |
| 20/11/2024 |
19.25
|
1,042,211 | 18.80 | 19.63 | 18.64 | 62,200 | 86,000 | -0.6 |
| 19/11/2024 |
18.80
|
1,054,781 | 19.33 | 19.63 | 18.80 | 6,100 | 1,000 | 0.1 |
| 18/11/2024 |
19.25
|
2,043,363 | 20.24 | 20.31 | 19.18 | 30,400 | 114,700 | -2.2 |
| 15/11/2024 |
20.31
|
2,076,290 | 20.46 | 20.99 | 20.08 | 129,700 | 5,260 | 3.4 |
| 14/11/2024 |
20.46
|
1,575,563 | 20.77 | 21.37 | 20.46 | 500 | 81,253 | -2.2 |
| 13/11/2024 |
20.84
|
1,503,655 | 20.46 | 20.84 | 20.08 | 102,000 | 13,800 | 2.4 |
| 12/11/2024 |
20.46
|
1,700,526 | 20.84 | 21.37 | 20.46 | 0 | 91,300 | -2.5 |
| 11/11/2024 |
20.69
|
1,429,162 | 18.80 | 21.22 | 18.80 | 1,600 | 131,575 | -3.5 |
| 08/11/2024 |
20.62
|
1,861,095 | 20.24 | 20.69 | 20.08 | 72,400 | 73,375 | -0.1 |
| 07/11/2024 |
20.08
|
873,211 | 20.77 | 20.77 | 20.08 | 12,700 | 23,735 | -0.3 |
| 06/11/2024 |
20.54
|
3,057,641 | 19.02 | 20.54 | 19.02 | 100,500 | 45,405 | 1.4 |
| 05/11/2024 |
18.87
|
365,205 | 18.80 | 19.10 | 18.64 | 14,300 | 22,887 | -0.2 |
| 04/11/2024 |
18.95
|
487,838 | 18.87 | 19.02 | 18.57 | 0 | 42,500 | -1.1 |
| 01/11/2024 |
18.87
|
668,342 | 19.33 | 19.48 | 18.80 | 25,400 | 107,871 | -2.1 |
| 31/10/2024 |
19.40
|
254,088 | 19.48 | 19.71 | 19.25 | 100 | 16,036 | -0.4 |
| 30/10/2024 |
19.48
|
1,092,766 | 19.25 | 19.63 | 19.25 | 71,200 | 1,400 | 1.8 |
| 29/10/2024 |
19.10
|
599,642 | 18.80 | 19.25 | 18.49 | 48,700 | 600 | 1.2 |