| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-1.20 | -8.63% | 166,667,800 | -1,363,588 | 0 |
12.70
13.90
12.90
|
|
2 tháng
(2026-08-05) |
-1.90 | -13.01% | 377,544,400 | -1,363,588 | 0 |
12.70
15.35
12.90
|
|
3 tháng
(2026-07-06) |
-4.85 | -27.64% | 557,931,300 | -1,363,588 | 0 |
12.70
17.55
12.90
|
|
6 tháng
(2026-04-07) |
-11.90 | -48.37% | 837,837,100 | -1,363,588 | 0 |
12.70
25.40
12.90
|
|
12 tháng
(2025-10-09) |
-14.15 | -52.70% | 1,965,881,000 | -1,363,588 | 0 |
12.70
28.25
12.90
|
|
24 tháng
(2024-10-14) |
-3.78 | -22.95% | 3,911,047,100 | -1,363,588 | 0 |
12.70
36.20
12.90
|
|
36 tháng
(2023-10-20) |
-2.97 | -18.98% | 4,796,012,100 | -1,363,588 | 0 |
12.70
36.20
12.90
|
|
60 tháng
(2021-11-01) |
-6.67 | -34.44% | 5,145,872,000 | -1,363,588 | 0 |
12.70
36.20
12.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
16.62
|
691,900 | 16.86 | 17.00 | 16.62 | 0 | 0 | 0 |
| 25/03/2025 |
16.81
|
1,015,900 | 16.58 | 16.91 | 16.48 | 0 | 0 | 0 |
| 24/03/2025 |
16.48
|
856,400 | 16.67 | 16.81 | 16.34 | 0 | 0 | 0 |
| 21/03/2025 |
16.72
|
515,200 | 16.62 | 16.91 | 16.62 | 0 | 0 | 0 |
| 20/03/2025 |
16.77
|
554,900 | 16.95 | 16.95 | 16.58 | 0 | 0 | 0 |
| 19/03/2025 |
16.91
|
845,400 | 16.72 | 16.95 | 16.62 | 0 | 0 | 0 |
| 18/03/2025 |
16.72
|
912,000 | 16.58 | 16.77 | 16.58 | 0 | 0 | 0 |
| 17/03/2025 |
16.53
|
1,176,500 | 16.81 | 16.81 | 16.48 | 0 | 0 | 0 |
| 14/03/2025 |
16.67
|
1,821,800 | 17.10 | 17.24 | 16.67 | 0 | 0 | 0 |
| 13/03/2025 |
17.24
|
2,136,000 | 17.33 | 17.38 | 17.00 | 0 | 0 | 0 |
| 12/03/2025 |
17.33
|
1,785,900 | 17.19 | 17.38 | 17.14 | 0 | 0 | 0 |
| 11/03/2025 |
17.14
|
2,573,800 | 17.28 | 17.38 | 17.05 | 0 | 0 | 0 |
| 10/03/2025 |
17.52
|
1,712,600 | 17.90 | 17.90 | 17.43 | 0 | 0 | 0 |
| 07/03/2025 |
17.75
|
3,184,000 | 17.52 | 17.99 | 17.52 | 0 | 0 | 0 |
| 06/03/2025 |
17.52
|
2,509,200 | 17.24 | 17.66 | 17.24 | 0 | 0 | 0 |
| 05/03/2025 |
17.24
|
2,735,600 | 17.24 | 17.57 | 17.24 | 0 | 0 | 0 |
| 04/03/2025 |
17.43
|
3,753,000 | 17.19 | 17.47 | 17.00 | 0 | 0 | 0 |
| 03/03/2025 |
17.43
|
2,882,300 | 17.24 | 17.66 | 17.14 | 0 | 0 | 0 |
| 28/02/2025 |
17.28
|
2,243,100 | 17.28 | 17.33 | 17.14 | 0 | 0 | 0 |
| 27/02/2025 |
17.38
|
2,806,700 | 17.52 | 17.57 | 17.05 | 0 | 0 | 0 |
| 26/02/2025 |
17.52
|
4,114,200 | 17.28 | 17.61 | 17.28 | 0 | 0 | 0 |
| 25/02/2025 |
17.28
|
2,732,700 | 17.00 | 17.28 | 16.91 | 0 | 0 | 0 |
| 24/02/2025 |
16.95
|
2,534,900 | 17.14 | 17.24 | 16.86 | 0 | 0 | 0 |
| 21/02/2025 |
17.14
|
2,082,100 | 17.19 | 17.24 | 16.95 | 0 | 0 | 0 |
| 20/02/2025 |
17.14
|
2,161,200 | 16.95 | 17.19 | 16.95 | 0 | 0 | 0 |
| 19/02/2025 |
16.95
|
2,225,300 | 16.91 | 17.05 | 16.81 | 0 | 0 | 0 |
| 18/02/2025 |
16.81
|
7,710,200 | 17.43 | 17.47 | 16.81 | 0 | 0 | 0 |
| 17/02/2025 |
17.43
|
3,826,900 | 17.52 | 17.66 | 17.38 | 0 | 0 | 0 |
| 14/02/2025 |
17.43
|
3,056,300 | 17.52 | 17.61 | 17.38 | 0 | 0 | 0 |
| 13/02/2025 |
17.47
|
5,215,300 | 17.10 | 17.66 | 17.00 | 0 | 0 | 0 |
| 12/02/2025 |
17.00
|
4,703,600 | 16.67 | 17.10 | 16.67 | 0 | 0 | 0 |
| 11/02/2025 |
16.67
|
3,143,700 | 16.48 | 16.77 | 16.48 | 0 | 0 | 0 |
| 10/02/2025 |
16.48
|
3,657,400 | 16.95 | 16.95 | 16.48 | 0 | 0 | 0 |
| 07/02/2025 |
17.00
|
4,333,500 | 17.05 | 17.14 | 16.86 | 0 | 0 | 0 |
| 06/02/2025 |
17.05
|
5,558,900 | 17.10 | 17.24 | 17.00 | 0 | 0 | 0 |
| 05/02/2025 |
17.10
|
5,558,400 | 16.95 | 17.19 | 16.91 | 0 | 0 | 0 |
| 04/02/2025 |
16.91
|
5,207,000 | 16.58 | 16.95 | 16.53 | 0 | 0 | 0 |
| 24/01/2025 |
16.48
|
5,092,100 | 15.92 | 16.48 | 15.92 | 0 | 0 | 0 |
| 23/01/2025 |
16.01
|
2,375,600 | 15.82 | 16.01 | 15.73 | 0 | 0 | 0 |
| 22/01/2025 |
15.73
|
2,451,800 | 15.73 | 15.92 | 15.73 | 0 | 0 | 0 |
| 21/01/2025 |
15.73
|
2,633,300 | 15.87 | 16.15 | 15.73 | 0 | 0 | 0 |
| 20/01/2025 |
15.82
|
2,785,100 | 15.82 | 15.97 | 15.64 | 0 | 0 | 0 |
| 17/01/2025 |
15.78
|
3,255,400 | 15.82 | 15.97 | 15.73 | 0 | 0 | 0 |
| 16/01/2025 |
15.64
|
4,806,100 | 15.64 | 15.92 | 15.45 | 0 | 0 | 0 |
| 15/01/2025 |
15.54
|
5,813,600 | 14.98 | 15.64 | 14.98 | 0 | 0 | 0 |
| 14/01/2025 |
15.12
|
2,867,000 | 14.83 | 15.21 | 14.79 | 0 | 0 | 0 |
| 13/01/2025 |
14.74
|
1,654,300 | 14.88 | 14.93 | 14.51 | 0 | 0 | 0 |
| 10/01/2025 |
14.74
|
2,256,000 | 15.02 | 15.07 | 14.74 | 0 | 0 | 0 |
| 09/01/2025 |
14.98
|
1,402,900 | 14.98 | 15.12 | 14.79 | 0 | 0 | 0 |
| 08/01/2025 |
14.98
|
1,415,700 | 14.69 | 15.07 | 14.69 | 0 | 0 | 0 |
| 07/01/2025 |
14.69
|
1,713,500 | 14.79 | 14.88 | 14.60 | 0 | 0 | 0 |
| 06/01/2025 |
14.69
|
2,487,700 | 14.88 | 15.07 | 14.65 | 0 | 0 | 0 |
| 03/01/2025 |
14.88
|
2,174,500 | 15.02 | 15.12 | 14.88 | 0 | 0 | 0 |
| 02/01/2025 |
15.07
|
1,076,900 | 14.98 | 15.07 | 14.88 | 0 | 0 | 0 |
| 31/12/2024 |
14.98
|
2,383,500 | 15.07 | 15.07 | 14.83 | 0 | 0 | 0 |
| 30/12/2024 |
15.02
|
1,740,800 | 15.21 | 15.21 | 15.02 | 0 | 0 | 0 |
| 27/12/2024 |
15.26
|
3,808,500 | 15.35 | 15.40 | 15.12 | 0 | 0 | 0 |
| 26/12/2024 |
15.31
|
3,333,800 | 15.26 | 15.40 | 15.26 | 0 | 0 | 0 |
| 25/12/2024 |
15.26
|
5,017,400 | 15.31 | 15.35 | 15.12 | 0 | 0 | 0 |
| 24/12/2024 |
15.21
|
6,764,800 | 14.93 | 15.45 | 14.79 | 0 | 0 | 0 |
| 23/12/2024 |
14.93
|
2,121,500 | 14.98 | 15.07 | 14.83 | 0 | 0 | 0 |
| 20/12/2024 |
14.88
|
5,241,500 | 14.65 | 15.21 | 14.65 | 0 | 0 | 0 |
| 19/12/2024 |
14.60
|
5,031,800 | 14.79 | 14.79 | 14.46 | 0 | 0 | 0 |
| 18/12/2024 |
14.83
|
1,967,800 | 14.88 | 14.88 | 14.74 | 0 | 0 | 0 |
| 17/12/2024 |
14.83
|
1,195,200 | 14.83 | 14.93 | 14.79 | 0 | 0 | 0 |
| 16/12/2024 |
14.83
|
1,631,600 | 14.93 | 14.98 | 14.79 | 0 | 0 | 0 |
| 13/12/2024 |
14.88
|
2,127,300 | 15.02 | 15.02 | 14.79 | 0 | 0 | 0 |
| 12/12/2024 |
14.98
|
2,057,000 | 15.07 | 15.12 | 14.98 | 0 | 0 | 0 |
| 11/12/2024 |
15.02
|
2,182,600 | 15.12 | 15.21 | 15.02 | 0 | 0 | 0 |
| 10/12/2024 |
15.12
|
3,735,000 | 15.31 | 15.35 | 15.02 | 0 | 0 | 0 |
| 09/12/2024 |
15.31
|
2,577,000 | 15.26 | 15.40 | 15.21 | 0 | 0 | 0 |
| 06/12/2024 |
15.21
|
2,604,700 | 15.35 | 15.45 | 15.21 | 0 | 0 | 0 |
| 05/12/2024 |
15.26
|
3,666,700 | 15.07 | 15.35 | 14.88 | 0 | 0 | 0 |
| 04/12/2024 |
15.02
|
2,838,300 | 15.26 | 15.31 | 14.74 | 0 | 0 | 0 |
| 03/12/2024 |
15.16
|
2,793,200 | 15.12 | 15.49 | 15.12 | 0 | 0 | 0 |
| 02/12/2024 |
15.12
|
3,400,400 | 15.16 | 15.31 | 15.07 | 0 | 0 | 0 |
| 29/11/2024 |
15.07
|
2,169,000 | 15.02 | 15.21 | 15.02 | 0 | 0 | 0 |
| 28/11/2024 |
15.02
|
1,391,300 | 15.16 | 15.26 | 15.02 | 0 | 0 | 0 |
| 27/11/2024 |
15.12
|
2,763,700 | 15.12 | 15.31 | 15.02 | 0 | 0 | 0 |
| 26/11/2024 |
15.12
|
2,743,500 | 15.07 | 15.21 | 15.02 | 0 | 0 | 0 |
| 25/11/2024 |
15.02
|
2,309,500 | 14.88 | 15.12 | 14.88 | 0 | 0 | 0 |
| 22/11/2024 |
14.83
|
3,477,600 | 14.98 | 15.07 | 14.69 | 0 | 0 | 0 |
| 21/11/2024 |
14.98
|
2,661,000 | 14.88 | 15.12 | 14.79 | 0 | 0 | 0 |
| 20/11/2024 |
14.79
|
6,662,500 | 15.07 | 15.35 | 14.60 | 0 | 0 | 0 |
| 19/11/2024 |
15.12
|
9,799,600 | 16.29 | 16.58 | 15.07 | 0 | 0 | 0 |
| 18/11/2024 |
16.20
|
4,801,700 | 16.44 | 16.72 | 16.20 | 0 | 0 | 0 |
| 15/11/2024 |
16.44
|
6,542,500 | 16.77 | 17.00 | 16.39 | 0 | 0 | 0 |
| 14/11/2024 |
16.86
|
14,992,300 | 16.25 | 17.05 | 16.11 | 0 | 0 | 0 |
| 13/11/2024 |
16.15
|
5,648,700 | 16.29 | 16.48 | 15.97 | 0 | 0 | 0 |
| 12/11/2024 |
16.29
|
2,844,800 | 16.67 | 16.77 | 16.25 | 0 | 0 | 0 |
| 11/11/2024 |
16.48
|
10,285,700 | 16.01 | 16.62 | 16.01 | 0 | 0 | 0 |
| 08/11/2024 |
15.97
|
1,615,700 | 16.15 | 16.20 | 15.92 | 0 | 0 | 0 |
| 07/11/2024 |
16.11
|
1,786,600 | 16.06 | 16.20 | 16.01 | 0 | 0 | 0 |
| 06/11/2024 |
16.06
|
1,848,600 | 15.82 | 16.15 | 15.68 | 0 | 0 | 0 |
| 05/11/2024 |
15.64
|
726,200 | 15.68 | 15.82 | 15.64 | 0 | 0 | 0 |
| 04/11/2024 |
15.73
|
1,203,900 | 15.73 | 15.87 | 15.49 | 0 | 0 | 0 |
| 01/11/2024 |
15.73
|
1,054,100 | 15.92 | 16.01 | 15.73 | 0 | 0 | 0 |
| 31/10/2024 |
15.92
|
804,200 | 16.01 | 16.01 | 15.82 | 0 | 0 | 0 |
| 30/10/2024 |
15.97
|
837,100 | 16.06 | 16.11 | 15.87 | 0 | 0 | 0 |
| 29/10/2024 |
16.01
|
1,758,300 | 15.82 | 16.15 | 15.78 | 0 | 0 | 0 |