| 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) |
-0.25 | -2.24% | 12,142,000 | 40,300 | -2.1 |
10.85
13.85
11.20
|
|
2 tháng
(2026-07-20) |
-0.15 | -1.36% | 22,189,700 | -124,200 | -3.9 |
10.40
13.85
11.20
|
|
3 tháng
(2026-06-22) |
-1.05 | -8.79% | 28,583,400 | -191,400 | -4.7 |
10.40
13.85
11.20
|
|
6 tháng
(2026-03-23) |
-0.90 | -7.63% | 74,525,800 | -368,300 | -7.9 |
10.40
14.25
11.20
|
|
12 tháng
(2025-09-23) |
-6.80 | -38.43% | 223,234,800 | -4,119,300 | -65.9 |
10.40
18.73
11.20
|
|
24 tháng
(2024-09-30) |
-2.41 | -18.14% | 658,923,100 | 350,700 | -29.1 |
10.40
19.22
11.20
|
|
36 tháng
(2023-10-04) |
-3.53 | -24.47% | 1,050,489,500 | -4,333,272 | -103.9 |
10.40
19.22
11.20
|
|
60 tháng
(2021-10-14) |
-3.88 | -26.26% | 2,917,906,000 | -2,909,695 | -88.4 |
6.02
34.25
11.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
14.14
|
1,550,800 | 14.34 | 14.63 | 14.14 | 2,600 | 45,400 | -0.6 |
| 06/03/2025 |
14.34
|
3,340,100 | 14.53 | 14.68 | 14.05 | 123,700 | 53,700 | 1.0 |
| 05/03/2025 |
14.49
|
1,652,400 | 15.12 | 15.12 | 14.49 | 0 | 4,000 | -0.1 |
| 04/03/2025 |
15.02
|
1,755,500 | 15.12 | 15.31 | 14.73 | 50,400 | 0 | 0.8 |
| 03/03/2025 |
15.17
|
1,018,500 | 15.17 | 15.27 | 14.73 | 65,700 | 7,200 | 0.9 |
| 28/02/2025 |
14.97
|
3,519,200 | 15.41 | 15.41 | 14.92 | 0 | 658,500 | -10.2 |
| 27/02/2025 |
15.41
|
1,354,700 | 15.36 | 15.56 | 15.17 | 0 | 41,800 | -0.7 |
| 26/02/2025 |
15.36
|
1,210,700 | 15.66 | 15.85 | 15.36 | 0 | 45,400 | -0.7 |
| 25/02/2025 |
15.61
|
1,896,700 | 15.56 | 15.90 | 15.41 | 117,600 | 46,300 | 1.1 |
| 24/02/2025 |
15.56
|
1,398,300 | 16.00 | 16.00 | 15.36 | 18,700 | 227,900 | -3.4 |
| 21/02/2025 |
15.80
|
4,619,400 | 15.02 | 15.95 | 14.92 | 520,700 | 70,500 | 7.2 |
| 20/02/2025 |
14.92
|
1,947,100 | 14.88 | 15.27 | 14.78 | 29,800 | 150,600 | -1.9 |
| 19/02/2025 |
14.88
|
2,464,700 | 14.58 | 15.07 | 14.53 | 281,500 | 66,500 | 3.3 |
| 18/02/2025 |
14.58
|
889,500 | 14.73 | 14.78 | 14.53 | 5,300 | 44,600 | -0.6 |
| 17/02/2025 |
14.68
|
1,528,000 | 14.73 | 14.92 | 14.68 | 93,600 | 84,700 | 0.1 |
| 14/02/2025 |
14.73
|
1,728,700 | 14.88 | 15.12 | 14.73 | 86,000 | 40,100 | 0.7 |
| 13/02/2025 |
14.73
|
976,000 | 14.44 | 14.73 | 14.44 | 49,900 | 37,400 | 0.2 |
| 12/02/2025 |
14.53
|
1,586,300 | 14.39 | 14.78 | 14.34 | 168,300 | 39,500 | 1.9 |
| 11/02/2025 |
14.39
|
1,188,500 | 14.24 | 14.53 | 14.14 | 39,600 | 7,800 | 0.5 |
| 10/02/2025 |
14.24
|
1,561,800 | 14.49 | 14.58 | 14.19 | 5,900 | 38,100 | -0.5 |
| 07/02/2025 |
14.49
|
2,428,800 | 14.63 | 14.63 | 14.44 | 2,200 | 105,100 | -1.5 |
| 06/02/2025 |
14.44
|
1,999,600 | 14.92 | 14.92 | 14.44 | 0 | 107,000 | -1.6 |
| 05/02/2025 |
14.92
|
1,429,300 | 14.97 | 15.02 | 14.68 | 0 | 7,900 | -0.1 |
| 04/02/2025 |
14.97
|
3,870,700 | 14.53 | 15.02 | 14.49 | 213,100 | 30,500 | 2.7 |
| 03/02/2025 |
14.97
|
3,519,200 | 15.41 | 15.41 | 14.92 | 0 | 658,500 | -10.2 |
| 31/01/2025 |
10.73
|
576,900 | 10.73 | 10.73 | 10.34 | 30,400 | 54,800 | -0.3 |
| 30/01/2025 |
10.73
|
576,900 | 10.73 | 10.73 | 10.34 | 30,400 | 54,800 | -0.3 |
| 29/01/2025 |
10.73
|
576,900 | 10.73 | 10.73 | 10.34 | 30,400 | 54,800 | -0.3 |
| 28/01/2025 |
10.73
|
576,900 | 10.73 | 10.73 | 10.34 | 30,400 | 54,800 | -0.3 |
| 27/01/2025 |
10.73
|
576,900 | 10.73 | 10.73 | 10.34 | 30,400 | 54,800 | -0.3 |
| 24/01/2025 |
14.39
|
908,200 | 14.63 | 14.63 | 14.34 | 0 | 132,800 | -2.0 |
| 23/01/2025 |
14.53
|
1,208,200 | 14.44 | 14.63 | 14.34 | 29,000 | 51,700 | -0.3 |
| 22/01/2025 |
14.44
|
1,376,800 | 14.63 | 14.73 | 14.34 | 0 | 23,200 | -0.3 |
| 21/01/2025 |
14.73
|
1,576,600 | 14.83 | 14.83 | 14.44 | 488,100 | 13,300 | 7.1 |
| 20/01/2025 |
14.73
|
2,495,200 | 15.07 | 15.12 | 14.58 | 38,800 | 41,700 | -0.0 |
| 17/01/2025 |
15.07
|
1,701,100 | 15.02 | 15.31 | 14.83 | 7,400 | 0 | 0.1 |
| 16/01/2025 |
15.02
|
1,704,700 | 15.12 | 15.22 | 14.78 | 39,600 | 28,500 | 0.2 |
| 15/01/2025 |
14.97
|
3,020,700 | 14.05 | 14.97 | 14.05 | 57,500 | 35,200 | 0.3 |
| 14/01/2025 |
14.00
|
485,800 | 14.24 | 14.29 | 13.90 | 0 | 18,500 | -0.3 |
| 13/01/2025 |
14.24
|
800,900 | 13.75 | 14.34 | 13.71 | 11,600 | 16,600 | -0.1 |
| 10/01/2025 |
13.90
|
1,018,200 | 13.95 | 14.39 | 13.75 | 6,800 | 143,600 | -1.9 |
| 09/01/2025 |
13.95
|
638,900 | 13.80 | 13.95 | 13.71 | 3,200 | 4,800 | -0.0 |
| 08/01/2025 |
13.80
|
508,000 | 13.31 | 13.80 | 13.31 | 44,800 | 0 | 0.6 |
| 07/01/2025 |
13.46
|
789,200 | 14.39 | 14.49 | 13.27 | 200 | 21,000 | -0.3 |
| 06/01/2025 |
14.05
|
1,330,800 | 14.10 | 14.92 | 13.90 | 20,500 | 43,000 | -0.3 |
| 03/01/2025 |
14.10
|
669,000 | 13.90 | 14.39 | 13.90 | 0 | 23,600 | -0.3 |
| 02/01/2025 |
14.00
|
201,800 | 14.10 | 14.19 | 13.95 | 3,200 | 6,000 | -0.0 |
| 01/01/2025 |
14.24
|
663,200 | 13.85 | 14.24 | 13.80 | 18,000 | 10,600 | 0.1 |
| 31/12/2024 |
14.24
|
663,200 | 13.85 | 14.24 | 13.80 | 18,000 | 10,600 | 0.1 |
| 30/12/2024 |
14.19
|
476,700 | 14.24 | 14.49 | 13.95 | 6,700 | 0 | 0.1 |
| 27/12/2024 |
14.24
|
987,200 | 14.24 | 14.29 | 14.00 | 6,700 | 18,500 | -0.2 |
| 26/12/2024 |
14.14
|
2,443,100 | 13.36 | 14.19 | 13.31 | 10,400 | 94,000 | -1.2 |
| 25/12/2024 |
13.27
|
787,400 | 12.49 | 13.27 | 12.49 | 1,200 | 17,300 | -0.2 |
| 24/12/2024 |
12.44
|
226,100 | 12.63 | 12.63 | 12.44 | 0 | 0 | 0 |
| 23/12/2024 |
12.63
|
167,700 | 12.68 | 12.73 | 12.58 | 9,300 | 1,500 | 0.1 |
| 20/12/2024 |
12.58
|
154,100 | 12.58 | 12.63 | 12.49 | 1,200 | 0 | 0.0 |
| 19/12/2024 |
12.58
|
306,300 | 12.44 | 12.63 | 12.44 | 7,700 | 0 | 0.1 |
| 18/12/2024 |
12.63
|
167,300 | 12.44 | 12.63 | 12.44 | 0 | 4,000 | -0.1 |
| 17/12/2024 |
12.49
|
113,000 | 12.58 | 12.58 | 12.49 | 2,500 | 0 | 0.0 |
| 16/12/2024 |
12.53
|
107,400 | 12.44 | 12.58 | 12.44 | 0 | 0 | 0 |
| 13/12/2024 |
12.44
|
250,400 | 12.49 | 12.53 | 12.39 | 0 | 3,300 | -0.0 |
| 12/12/2024 |
12.49
|
348,700 | 12.58 | 12.68 | 12.49 | 0 | 12,100 | -0.2 |
| 11/12/2024 |
12.58
|
362,100 | 12.39 | 12.68 | 12.34 | 1,000 | 3,300 | -0.0 |
| 10/12/2024 |
12.34
|
139,400 | 12.44 | 12.58 | 12.34 | 3,600 | 10,400 | -0.1 |
| 09/12/2024 |
12.49
|
181,300 | 12.53 | 12.53 | 12.39 | 3,300 | 0 | 0.0 |
| 06/12/2024 |
12.44
|
359,300 | 12.49 | 12.68 | 12.44 | 1,400 | 0 | 0.0 |
| 05/12/2024 |
12.49
|
246,700 | 12.19 | 12.49 | 12.14 | 18,900 | 3,500 | 0.2 |
| 04/12/2024 |
12.19
|
381,900 | 12.34 | 12.58 | 12.19 | 5,100 | 7,500 | -0.0 |
| 03/12/2024 |
12.19
|
139,600 | 12.29 | 12.34 | 12.14 | 1,000 | 7,900 | -0.1 |
| 02/12/2024 |
12.14
|
307,400 | 12.05 | 12.49 | 12.05 | 7,800 | 24,900 | -0.2 |
| 29/11/2024 |
12.00
|
174,500 | 12.00 | 12.05 | 11.90 | 0 | 80,600 | -1.0 |
| 28/11/2024 |
12.00
|
154,200 | 12.10 | 12.19 | 11.95 | 0 | 45,000 | -0.6 |
| 27/11/2024 |
12.10
|
240,100 | 12.19 | 12.29 | 12.05 | 0 | 61,000 | -0.8 |
| 26/11/2024 |
12.14
|
176,100 | 12.29 | 12.34 | 12.10 | 3,700 | 4,800 | -0.0 |
| 25/11/2024 |
12.24
|
132,200 | 12.00 | 12.29 | 12.00 | 7,400 | 0 | 0.1 |
| 22/11/2024 |
12.10
|
497,000 | 12.19 | 12.24 | 12.00 | 2,600 | 2,400 | 0.0 |
| 21/11/2024 |
12.24
|
45,800 | 12.10 | 12.24 | 12.10 | 700 | 1,100 | -0.0 |
| 20/11/2024 |
12.19
|
102,700 | 12.10 | 12.29 | 11.95 | 3,500 | 5,400 | -0.0 |
| 19/11/2024 |
12.05
|
63,500 | 12.14 | 12.19 | 12.05 | 1,200 | 5,000 | -0.0 |
| 18/11/2024 |
12.14
|
168,800 | 12.19 | 12.29 | 12.10 | 0 | 35,500 | -0.4 |
| 15/11/2024 |
12.19
|
328,500 | 12.14 | 12.39 | 12.14 | 0 | 36,800 | -0.5 |
| 14/11/2024 |
12.19
|
184,500 | 12.49 | 12.49 | 12.19 | 0 | 33,400 | -0.4 |
| 13/11/2024 |
12.49
|
150,600 | 12.34 | 12.53 | 12.19 | 0 | 3,400 | -0.0 |
| 12/11/2024 |
12.34
|
157,100 | 12.53 | 12.58 | 12.34 | 0 | 0 | 0 |
| 11/11/2024 |
12.53
|
139,400 | 12.44 | 12.53 | 12.39 | 0 | 10,000 | -0.1 |
| 08/11/2024 |
12.44
|
202,300 | 12.19 | 12.53 | 12.19 | 11,900 | 1,700 | 0.1 |
| 07/11/2024 |
12.39
|
167,600 | 12.34 | 12.58 | 12.29 | 2,000 | 0 | 0.0 |
| 06/11/2024 |
12.34
|
182,700 | 12.10 | 12.58 | 12.10 | 5,600 | 0 | 0.1 |
| 05/11/2024 |
12.10
|
297,300 | 12.44 | 12.44 | 12.10 | 0 | 30,000 | -0.4 |
| 04/11/2024 |
12.44
|
144,100 | 12.58 | 12.63 | 12.39 | 0 | 2,200 | -0.0 |
| 01/11/2024 |
12.58
|
156,100 | 12.73 | 12.78 | 12.58 | 0 | 3,000 | -0.0 |
| 31/10/2024 |
12.73
|
186,000 | 12.83 | 12.88 | 12.68 | 0 | 10,000 | -0.1 |
| 30/10/2024 |
12.83
|
111,300 | 12.92 | 12.97 | 12.73 | 1,300 | 0 | 0.0 |
| 29/10/2024 |
12.88
|
66,000 | 13.07 | 13.07 | 12.83 | 0 | 0 | 0 |
| 28/10/2024 |
12.88
|
45,700 | 13.07 | 13.07 | 12.68 | 0 | 0 | 0 |
| 25/10/2024 |
12.97
|
158,700 | 12.78 | 12.97 | 12.78 | 0 | 0 | 0 |
| 24/10/2024 |
12.97
|
292,600 | 12.88 | 13.12 | 12.88 | 0 | 0 | 0 |
| 23/10/2024 |
12.97
|
152,500 | 12.68 | 13.07 | 12.63 | 600 | 0 | 0.0 |
| 22/10/2024 |
12.68
|
191,800 | 12.88 | 12.92 | 12.58 | 0 | 0 | 0 |
| 21/10/2024 |
12.88
|
90,900 | 13.12 | 13.17 | 12.88 | 0 | 2,000 | -0.0 |