| 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) |
-0.50 | -3.88% | 36,995,700 | -233,375 | -0.4 |
11.90
13
12.40
|
|
2 tháng
(2026-08-10) |
-1.10 | -8.15% | 63,962,400 | -1,623,875 | -18.7 |
11.90
13.70
12.40
|
|
3 tháng
(2026-07-10) |
-2.80 | -18.42% | 115,157,400 | -1,928,575 | -23.3 |
11.90
15.20
12.40
|
|
6 tháng
(2026-04-13) |
-4.50 | -26.63% | 209,312,800 | -4,320,175 | -62.2 |
11.90
17
12.40
|
|
12 tháng
(2025-10-13) |
-4.70 | -27.49% | 500,590,800 | -3,013,175 | -40.6 |
11.90
18.30
12.40
|
|
24 tháng
(2024-10-18) |
-3.34 | -21.22% | 1,031,672,267 | -8,535,302 | -138.5 |
11.68
20.50
12.40
|
|
36 tháng
(2023-10-24) |
-8.46 | -40.55% | 1,877,229,300 | -9,037,336 | -149.2 |
11.68
20.86
12.40
|
|
60 tháng
(2021-11-03) |
0.43 | 3.56% | 3,471,986,406 | -177,931 | 100.6 |
10.43
49.54
12.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
15.16
|
740,837 | 15.45 | 15.45 | 15.16 | 11,100 | 0 | 0.2 |
| 25/03/2025 |
15.35
|
584,677 | 13.90 | 15.55 | 13.90 | 39,200 | 100 | 0.6 |
| 24/03/2025 |
15.35
|
981,619 | 15.35 | 15.45 | 15.26 | 200 | 73,000 | -1.2 |
| 21/03/2025 |
15.35
|
1,145,833 | 15.55 | 15.64 | 15.35 | 19,300 | 4,264 | 0.2 |
| 20/03/2025 |
15.55
|
910,714 | 15.74 | 15.84 | 15.55 | 300 | 59,800 | -1.0 |
| 19/03/2025 |
15.74
|
748,701 | 15.84 | 15.84 | 15.64 | 300 | 28,170 | -0.5 |
| 18/03/2025 |
15.84
|
1,041,579 | 15.93 | 16.13 | 15.84 | 19,600 | 22,493 | 0.0 |
| 17/03/2025 |
12.26
|
1,004,300 | 12.36 | 12.36 | 11.97 | 0 | 37,300 | -0.5 |
| 14/03/2025 |
15.64
|
1,149,881 | 15.64 | 15.84 | 15.64 | 100 | 5,800 | -0.1 |
| 13/03/2025 |
15.84
|
1,181,975 | 15.93 | 16.13 | 15.74 | 2,300 | 18,100 | -0.3 |
| 12/03/2025 |
15.93
|
940,146 | 16.03 | 16.32 | 15.93 | 0 | 0 | 0 |
| 11/03/2025 |
15.93
|
917,920 | 15.84 | 16.03 | 15.64 | 6,200 | 14,400 | -0.1 |
| 10/03/2025 |
15.84
|
1,362,409 | 16.13 | 16.22 | 15.84 | 2,100 | 700 | 0.0 |
| 07/03/2025 |
16.03
|
1,378,949 | 15.93 | 16.42 | 15.84 | 4,100 | 0 | 0.1 |
| 06/03/2025 |
15.93
|
1,980,438 | 15.84 | 15.93 | 15.64 | 52,600 | 103,200 | -0.8 |
| 05/03/2025 |
15.74
|
1,735,913 | 16.22 | 16.32 | 15.74 | 14,900 | 39,200 | -0.4 |
| 04/03/2025 |
16.22
|
1,372,466 | 16.42 | 16.51 | 16.13 | 500 | 140,900 | -2.4 |
| 03/03/2025 |
16.42
|
987,898 | 16.32 | 16.42 | 16.22 | 100 | 12,800 | -0.2 |
| 28/02/2025 |
16.22
|
1,364,313 | 16.42 | 16.61 | 16.22 | 19,900 | 107,400 | -1.5 |
| 27/02/2025 |
16.42
|
1,497,860 | 16.42 | 16.61 | 16.22 | 0 | 600 | 0.0 |
| 26/02/2025 |
16.42
|
1,250,049 | 16.61 | 16.80 | 16.42 | 28,400 | 34,000 | -0.1 |
| 25/02/2025 |
16.61
|
2,182,663 | 14.87 | 16.90 | 14.87 | 81,900 | 591,500 | -8.7 |
| 24/02/2025 |
16.51
|
1,985,985 | 16.70 | 16.90 | 16.22 | 79,500 | 54,500 | 0.4 |
| 21/02/2025 |
16.70
|
2,479,989 | 16.70 | 16.90 | 16.51 | 122,500 | 35,900 | 1.5 |
| 20/02/2025 |
16.61
|
2,911,322 | 16.51 | 17.48 | 16.51 | 83,400 | 67,500 | 0.3 |
| 19/02/2025 |
16.99
|
1,172,754 | 15.64 | 17.67 | 15.64 | 17,200 | 74,400 | -1.0 |
| 18/02/2025 |
17.28
|
8,936,766 | 15.84 | 17.28 | 15.84 | 92,600 | 115,900 | -0.5 |
| 17/02/2025 |
15.74
|
1,774,799 | 15.45 | 15.74 | 15.45 | 75,200 | 0 | 1.2 |
| 14/02/2025 |
15.45
|
1,110,491 | 15.35 | 15.74 | 15.35 | 115,100 | 12,700 | 1.7 |
| 13/02/2025 |
15.35
|
664,216 | 15.45 | 15.55 | 15.35 | 500 | 400 | 0.0 |
| 12/02/2025 |
15.35
|
396,188 | 15.26 | 15.35 | 15.26 | 7,800 | 3,900 | 0.1 |
| 11/02/2025 |
15.26
|
888,613 | 15.35 | 15.45 | 15.26 | 4,500 | 64,500 | -0.9 |
| 10/02/2025 |
15.35
|
769,753 | 15.35 | 15.64 | 15.35 | 8,300 | 15,800 | -0.1 |
| 07/02/2025 |
15.55
|
822,117 | 15.45 | 15.84 | 15.45 | 71,900 | 12,100 | 1.0 |
| 06/02/2025 |
15.35
|
760,812 | 15.45 | 15.64 | 15.35 | 0 | 100 | 0.0 |
| 05/02/2025 |
15.45
|
1,818,981 | 15.16 | 15.93 | 15.16 | 64,500 | 188,500 | -2.0 |
| 04/02/2025 |
15.26
|
493,652 | 15.06 | 15.35 | 15.06 | 13,600 | 7,700 | 0.1 |
| 24/01/2025 |
15.16
|
798,836 | 13.71 | 15.16 | 13.71 | 0 | 104,400 | -1.6 |
| 23/01/2025 |
15.16
|
461,981 | 15.26 | 15.26 | 15.16 | 0 | 7,100 | -0.1 |
| 22/01/2025 |
15.26
|
1,529,028 | 15.26 | 15.26 | 15.06 | 0 | 48,100 | -0.8 |
| 21/01/2025 |
15.26
|
593,556 | 15.26 | 15.35 | 15.16 | 4,500 | 0 | 0.1 |
| 20/01/2025 |
15.26
|
408,243 | 15.35 | 15.35 | 15.16 | 1,200 | 0 | 0.0 |
| 17/01/2025 |
15.35
|
638,559 | 15.35 | 15.45 | 15.26 | 35,800 | 100 | 0.6 |
| 16/01/2025 |
15.45
|
540,345 | 14.10 | 15.84 | 14.10 | 9,100 | 13,600 | -0.1 |
| 15/01/2025 |
15.64
|
1,014,098 | 15.26 | 15.74 | 15.16 | 64,200 | 20,700 | 0.7 |
| 14/01/2025 |
15.26
|
738,027 | 15.26 | 15.55 | 15.26 | 600 | 143,000 | -2.3 |
| 13/01/2025 |
15.45
|
418,586 | 15.55 | 15.55 | 15.26 | 4,200 | 0 | 0.1 |
| 10/01/2025 |
15.35
|
2,275,055 | 15.26 | 15.93 | 15.16 | 69,266 | 300 | 1.1 |
| 09/01/2025 |
15.26
|
1,101,950 | 15.16 | 15.26 | 15.06 | 18,786 | 0 | 0.3 |
| 08/01/2025 |
15.16
|
695,845 | 14.97 | 15.16 | 14.97 | 200 | 300 | 0.0 |
| 07/01/2025 |
12.26
|
987,300 | 12.46 | 12.55 | 12.07 | 168,100 | 1,100 | 2.1 |
| 06/01/2025 |
15.16
|
1,487,065 | 15.06 | 15.26 | 14.97 | 9,600 | 121,300 | -1.7 |
| 03/01/2025 |
15.26
|
1,150,682 | 15.16 | 15.26 | 15.06 | 2,935 | 130,000 | -2.0 |
| 02/01/2025 |
15.26
|
321,617 | 15.06 | 15.26 | 14.19 | 22,600 | 5,000 | 0.3 |
| 31/12/2024 |
15.26
|
1,209,301 | 15.26 | 15.26 | 15.06 | 200 | 100 | 0.0 |
| 30/12/2024 |
15.35
|
600,119 | 15.45 | 15.45 | 15.26 | 102,200 | 2,900 | 1.6 |
| 27/12/2024 |
15.45
|
885,432 | 15.45 | 15.55 | 15.16 | 12,700 | 1,000 | 0.2 |
| 26/12/2024 |
15.55
|
460,663 | 15.45 | 15.93 | 14.39 | 100 | 500 | 0.0 |
| 25/12/2024 |
15.64
|
2,610,771 | 15.26 | 16.13 | 15.16 | 80,200 | 0 | 1.3 |
| 24/12/2024 |
15.26
|
919,162 | 15.26 | 15.26 | 15.06 | 0 | 0 | 0 |
| 23/12/2024 |
15.26
|
840,192 | 15.06 | 15.26 | 15.06 | 10,200 | 0 | 0.2 |
| 20/12/2024 |
15.16
|
1,781,265 | 15.16 | 15.26 | 15.06 | 4,682 | 1,199,200 | -18.7 |
| 19/12/2024 |
15.26
|
1,195,683 | 15.16 | 15.26 | 15.06 | 0 | 162,500 | -2.5 |
| 18/12/2024 |
15.26
|
840,402 | 15.06 | 15.26 | 15.06 | 4,256 | 0 | 0.1 |
| 17/12/2024 |
15.26
|
905,335 | 15.16 | 15.26 | 15.06 | 0 | 94,900 | -1.5 |
| 16/12/2024 |
15.26
|
787,554 | 15.26 | 15.26 | 15.06 | 0 | 10,400 | -0.2 |
| 13/12/2024 |
15.26
|
648,031 | 15.26 | 15.26 | 15.16 | 0 | 0 | 0 |
| 12/12/2024 |
15.26
|
592,194 | 15.06 | 15.35 | 14.58 | 0 | 0 | 0 |
| 11/12/2024 |
15.26
|
808,978 | 14.48 | 15.35 | 14.19 | 0 | 5,000 | -0.1 |
| 10/12/2024 |
15.35
|
493,346 | 15.35 | 15.45 | 15.26 | 0 | 9,100 | -0.1 |
| 09/12/2024 |
15.35
|
488,302 | 15.35 | 15.45 | 15.26 | 0 | 1,000 | 0.0 |
| 06/12/2024 |
17.96
|
2,860,497 | 17.67 | 17.96 | 17.57 | 122,158 | 6,200 | 2.1 |
| 05/12/2024 |
16.61
|
1,505,685 | 16.80 | 17.09 | 16.42 | 0 | 6,400 | -0.1 |
| 04/12/2024 |
18.15
|
1,999,219 | 17.67 | 18.15 | 17.67 | 3,000 | 2,100 | 0.0 |
| 03/12/2024 |
17.86
|
3,266,776 | 17.86 | 17.86 | 17.57 | 150 | 10,000 | -0.2 |
| 02/12/2024 |
18.25
|
2,644,406 | 17.86 | 18.54 | 17.86 | 100 | 60,300 | -1.1 |
| 29/11/2024 |
12.26
|
1,004,300 | 12.36 | 12.36 | 11.97 | 0 | 37,300 | -0.5 |
| 28/11/2024 |
12.26
|
1,004,300 | 12.36 | 12.36 | 11.97 | 0 | 37,300 | -0.5 |
| 27/11/2024 |
12.26
|
1,004,300 | 12.36 | 12.36 | 11.97 | 0 | 37,300 | -0.5 |
| 26/11/2024 |
12.26
|
1,004,300 | 12.36 | 12.36 | 11.97 | 0 | 37,300 | -0.5 |
| 25/11/2024 |
15.35
|
755,873 | 15.26 | 15.35 | 15.16 | 900 | 6,100 | -0.1 |
| 22/11/2024 |
15.35
|
1,224,737 | 15.16 | 15.35 | 15.16 | 0 | 145,100 | -2.3 |
| 21/11/2024 |
15.35
|
1,247,615 | 15.26 | 15.35 | 15.16 | 200 | 0 | 0.0 |
| 20/11/2024 |
15.35
|
1,558,408 | 14.97 | 15.35 | 14.97 | 0 | 11,200 | -0.2 |
| 19/11/2024 |
15.35
|
1,127,838 | 15.35 | 15.55 | 15.26 | 0 | 116,500 | -1.9 |
| 18/11/2024 |
15.55
|
1,994,795 | 15.55 | 15.55 | 15.35 | 0 | 101,700 | -1.6 |
| 15/11/2024 |
15.64
|
2,829,596 | 15.45 | 15.64 | 15.35 | 0 | 18,751 | -0.3 |
| 14/11/2024 |
15.64
|
1,755,712 | 15.45 | 15.64 | 15.45 | 0 | 0 | 0 |
| 13/11/2024 |
15.64
|
1,872,565 | 15.45 | 15.64 | 15.45 | 0 | 126,400 | -2.0 |
| 12/11/2024 |
15.64
|
1,680,589 | 15.55 | 15.64 | 15.45 | 4,300 | 0 | 0.1 |
| 11/11/2024 |
15.64
|
1,800,326 | 15.45 | 15.64 | 15.45 | 0 | 31,300 | -0.5 |
| 08/11/2024 |
15.64
|
1,524,000 | 15.55 | 15.84 | 15.45 | 21,600 | 125,800 | -1.7 |
| 07/11/2024 |
15.64
|
1,410,191 | 14.10 | 15.64 | 14.10 | 0 | 3,200 | -0.1 |
| 06/11/2024 |
15.64
|
1,759,285 | 15.45 | 15.64 | 15.45 | 20,800 | 0 | 0.3 |
| 05/11/2024 |
15.64
|
1,168,371 | 15.55 | 15.64 | 15.45 | 0 | 51,800 | -0.8 |
| 04/11/2024 |
15.64
|
878,888 | 15.55 | 15.64 | 15.45 | 0 | 5,800 | -0.1 |
| 01/11/2024 |
15.74
|
1,133,077 | 15.64 | 15.74 | 15.45 | 200 | 5,935 | -0.1 |
| 31/10/2024 |
15.64
|
766,256 | 15.74 | 15.74 | 15.55 | 0 | 0 | 0 |
| 30/10/2024 |
15.74
|
962,172 | 15.64 | 15.74 | 15.55 | 20,000 | 62,100 | -0.7 |
| 29/10/2024 |
15.64
|
814,364 | 15.55 | 15.74 | 15.55 | 0 | 100 | 0.0 |