| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-01-13) |
0.50 | 2.10% | 903,800 | -8,100 | -0.2 |
12.30
24.30
12.30
|
|
2 tháng
(2024-12-16) |
1.10 | 4.74% | 2,056,600 | -8,300 | -0.2 |
12.30
25.10
12.30
|
|
3 tháng
(2024-11-14) |
2 | 8.97% | 2,820,826 | -75,600 | -1.7 |
12.30
25.10
12.30
|
|
6 tháng
(2024-08-16) |
-2.70 | -10% | 5,689,374 | -213,130 | -4.9 |
12.30
27
12.30
|
|
12 tháng
(2024-02-19) |
4.72 | 24.09% | 20,702,872 | -312,830 | -7.4 |
12.30
28.10
12.30
|
|
24 tháng
(2023-02-23) |
4.92 | 25.40% | 57,627,601 | 752,330 | 14.8 |
12.30
28.10
12.30
|
|
36 tháng
(2022-02-28) |
8.81 | 56.83% | 105,911,569 | 914,430 | 18.4 |
9.65
28.10
12.30
|
|
60 tháng
(2021-04-26) |
15.39 | 172.62% | 165,547,892 | 514,630 | 12.0 |
6.79
28.10
12.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/06/2026 |
12.30
|
43,300 | 12.10 | 12.30 | 12 | 0 | 0 | 0 |
| 03/06/2026 |
12
|
23,500 | 12.10 | 12.10 | 12 | 0 | 0 | 0 |
| 02/06/2026 |
12.10
|
9,400 | 12.30 | 12.30 | 12.10 | 0 | 0 | 0 |
| 01/06/2026 |
12.30
|
5,400 | 12.40 | 12.40 | 12.30 | 0 | 0 | 0 |
| 29/05/2026 |
12.50
|
6,900 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
| 28/05/2026 |
12.50
|
11,400 | 12.70 | 12.90 | 12.50 | 0 | 0 | 0 |
| 27/05/2026 |
12.70
|
1,500 | 12.80 | 12.80 | 12.70 | 0 | 0 | 0 |
| 26/05/2026 |
12.80
|
20,300 | 13 | 13.10 | 12.70 | 0 | 0 | 0 |
| 25/05/2026 |
13.40
|
58,200 | 13.50 | 13.50 | 13.40 | 0 | 0 | 0 |
| 22/05/2026 |
13.40
|
14,400 | 13.10 | 13.40 | 13.10 | 0 | 0 | 0 |
| 21/05/2026 |
13.30
|
5,300 | 13.40 | 13.40 | 13.10 | 0 | 0 | 0 |
| 20/05/2026 |
13.30
|
13,400 | 13.40 | 13.50 | 13.20 | 0 | 0 | 0 |
| 19/05/2026 |
13.40
|
17,600 | 13.30 | 13.50 | 13.30 | 0 | 0 | 0 |
| 18/05/2026 |
13.30
|
25,400 | 13.20 | 13.30 | 13.20 | 0 | 0 | 0 |
| 15/05/2026 |
13.30
|
15,100 | 13.20 | 13.30 | 13.10 | 0 | 0 | 0 |
| 14/05/2026 |
13.20
|
31,500 | 13.40 | 13.40 | 13.20 | 0 | 0 | 0 |
| 13/05/2026 |
13.40
|
18,200 | 13.40 | 13.60 | 13.30 | 0 | 0 | 0 |
| 12/05/2026 |
13.60
|
11,100 | 13.60 | 13.60 | 13.40 | 0 | 0 | 0 |
| 11/05/2026 |
13.60
|
5,200 | 13.60 | 13.60 | 13.50 | 0 | 0 | 0 |
| 08/05/2026 |
13.70
|
10,300 | 13.10 | 13.70 | 12.70 | 0 | 0 | 0 |
| 07/05/2026 |
13.60
|
33,100 | 13.60 | 13.70 | 13.60 | 0 | 0 | 0 |
| 06/05/2026 |
13.70
|
17,300 | 13.70 | 13.70 | 13.60 | 0 | 0 | 0 |
| 05/05/2026 |
13.70
|
7,500 | 13.60 | 13.70 | 13.60 | 0 | 0 | 0 |
| 04/05/2026 |
13.70
|
12,000 | 13.80 | 13.80 | 13.60 | 0 | 0 | 0 |
| 29/04/2026 |
13.70
|
23,700 | 13.70 | 13.80 | 13.50 | 0 | 0 | 0 |
| 28/04/2026 |
13.70
|
16,900 | 14.10 | 14.10 | 13.70 | 0 | 0 | 0 |
| 24/04/2026 |
13.90
|
37,800 | 13.90 | 14.20 | 13.80 | 0 | 0 | 0 |
| 23/04/2026 |
13.80
|
30,900 | 14.30 | 14.30 | 13.80 | 0 | 0 | 0 |
| 22/04/2026 |
14.10
|
17,900 | 14.20 | 14.20 | 14 | 0 | 0 | 0 |
| 21/04/2026 |
14.10
|
53,200 | 14.20 | 14.50 | 14.10 | 0 | 0 | 0 |
| 20/04/2026 |
14.30
|
22,900 | 14.60 | 14.60 | 14.10 | 0 | 0 | 0 |
| 17/04/2026 |
14
|
30,500 | 14.60 | 14.60 | 14 | 0 | 0 | 0 |
| 16/04/2026 |
14.60
|
31,200 | 14.50 | 14.70 | 14.40 | 0 | 0 | 0 |
| 15/04/2026 |
14.50
|
39,100 | 14.60 | 14.70 | 14.50 | 0 | 0 | 0 |
| 14/04/2026 |
14.60
|
19,300 | 14.80 | 14.80 | 14.60 | 0 | 0 | 0 |
| 13/04/2026 |
14.80
|
20,100 | 14.70 | 14.90 | 14.70 | 0 | 0 | 0 |
| 10/04/2026 |
14.60
|
19,600 | 14.60 | 14.70 | 14.60 | 0 | 0 | 0 |
| 09/04/2026 |
14.60
|
47,300 | 14.70 | 14.70 | 14.40 | 0 | 0 | 0 |
| 08/04/2026 |
14.70
|
173,200 | 15 | 15 | 14.60 | 0 | 0 | 0 |
| 07/04/2026 |
15
|
25,300 | 15.20 | 15.20 | 14.80 | 0 | 0 | 0 |
| 06/04/2026 |
15.20
|
12,300 | 15.30 | 15.30 | 14.90 | 0 | 0 | 0 |
| 03/04/2026 |
15.20
|
51,900 | 15.40 | 15.70 | 14.90 | 0 | 0 | 0 |
| 02/04/2026 |
15.20
|
28,100 | 15.10 | 15.50 | 15 | 0 | 0 | 0 |
| 01/04/2026 |
15.10
|
128,100 | 15.70 | 15.70 | 15.10 | 0 | 0 | 0 |
| 31/03/2026 |
15.70
|
84,700 | 15.90 | 16 | 15.60 | 0 | 0 | 0 |
| 30/03/2026 |
15.90
|
61,700 | 16 | 16 | 15.70 | 0 | 0 | 0 |
| 27/03/2026 |
15.80
|
89,700 | 15.70 | 15.90 | 15.70 | 0 | 0 | 0 |
| 26/03/2026 |
15.60
|
54,100 | 16 | 16 | 15.50 | 0 | 0 | 0 |
| 25/03/2026 |
16
|
161,300 | 15.20 | 16 | 15.20 | 0 | 0 | 0 |
| 24/03/2026 |
15.20
|
202,200 | 15.40 | 15.50 | 15 | 0 | 0 | 0 |
| 23/03/2026 |
15.10
|
181,100 | 14.40 | 17 | 14.40 | 0 | 0 | 0 |
| 20/03/2026 |
15.90
|
417,700 | 16 | 16.10 | 15.20 | 0 | 0 | 0 |
| 19/03/2026 |
15.10
|
183,100 | 14.80 | 15.10 | 14.80 | 0 | 0 | 0 |
| 18/03/2026 |
14.80
|
223,500 | 14.10 | 14.80 | 14.10 | 0 | 0 | 0 |
| 17/03/2026 |
14.10
|
55,300 | 14.70 | 14.70 | 14.10 | 0 | 0 | 0 |
| 16/03/2026 |
14.40
|
94,500 | 14.90 | 14.90 | 14.10 | 0 | 0 | 0 |
| 13/03/2026 |
14.70
|
154,200 | 15.30 | 15.50 | 14.70 | 0 | 0 | 0 |
| 12/03/2026 |
15.20
|
225,200 | 14.50 | 15.20 | 14.50 | 0 | 0 | 0 |
| 11/03/2026 |
14.30
|
144,400 | 14.10 | 14.70 | 14 | 0 | 0 | 0 |
| 10/03/2026 |
14.50
|
103,300 | 14.80 | 15.40 | 14.10 | 0 | 0 | 0 |
| 09/03/2026 |
14.80
|
511,400 | 15 | 16.30 | 14.60 | 0 | 0 | 0 |
| 06/03/2026 |
14.90
|
141,700 | 15.10 | 16 | 14.80 | 0 | 0 | 0 |
| 05/03/2026 |
14.80
|
139,600 | 16.10 | 16.50 | 14.60 | 0 | 0 | 0 |
| 04/03/2026 |
16.10
|
703,200 | 15.50 | 16.70 | 15.50 | 0 | 66,700 | -1.1 |
| 03/03/2026 |
15.20
|
363,300 | 14.40 | 15.20 | 14.40 | 0 | 200 | 0.0 |
| 02/03/2026 |
13.90
|
108,400 | 13.10 | 13.90 | 13.10 | 0 | 0 | 0 |
| 27/02/2026 |
13.10
|
27,500 | 13.30 | 13.30 | 13.10 | 0 | 0 | 0 |
| 26/02/2026 |
13.30
|
22,700 | 13.30 | 13.40 | 13.20 | 0 | 0 | 0 |
| 25/02/2026 |
13.30
|
7,600 | 13.30 | 13.30 | 13.20 | 0 | 0 | 0 |
| 24/02/2026 |
13.30
|
20,300 | 13.10 | 13.30 | 13 | 0 | 0 | 0 |
| 23/02/2026 |
13.10
|
13,900 | 13.20 | 13.20 | 13 | 0 | 0 | 0 |
| 13/02/2026 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 12/02/2026 |
13.20
|
6,700 | 13.10 | 13.20 | 13 | 0 | 0 | 0 |
| 11/02/2026 |
13
|
27,600 | 13.10 | 13.10 | 13 | 0 | 0 | 0 |
| 10/02/2026 |
13.10
|
26,000 | 13.20 | 13.30 | 13.10 | 0 | 0 | 0 |
| 09/02/2026 |
13.20
|
19,300 | 13.20 | 13.30 | 13.10 | 0 | 0 | 0 |
| 06/02/2026 |
13.10
|
23,200 | 13 | 13.10 | 13 | 0 | 0 | 0 |
| 05/02/2026 |
13.10
|
52,100 | 13.20 | 13.20 | 13 | 0 | 0 | 0 |
| 04/02/2026 |
13.30
|
35,800 | 13.30 | 13.50 | 13.30 | 0 | 0 | 0 |
| 03/02/2026 |
13.30
|
52,200 | 13.30 | 13.40 | 13.10 | 0 | 0 | 0 |
| 02/02/2026 |
13.30
|
43,700 | 13.30 | 13.70 | 13.30 | 0 | 0 | 0 |
| 30/01/2026 |
13.20
|
78,000 | 13.20 | 13.40 | 13.10 | 0 | 0 | 0 |
| 29/01/2026 |
13.10
|
71,500 | 13.10 | 13.30 | 13.10 | 0 | 0 | 0 |
| 28/01/2026 |
13.10
|
32,900 | 13.10 | 13.30 | 13 | 0 | 0 | 0 |
| 27/01/2026 |
13.10
|
7,400 | 13 | 13.10 | 13 | 0 | 0 | 0 |
| 26/01/2026 |
13
|
15,100 | 13.30 | 13.30 | 13 | 0 | 0 | 0 |
| 23/01/2026 |
13.30
|
20,400 | 13.30 | 13.30 | 13.10 | 0 | 0 | 0 |
| 22/01/2026 |
13.30
|
12,200 | 13.10 | 13.30 | 13.10 | 0 | 0 | 0 |
| 21/01/2026 |
13.10
|
79,700 | 13.60 | 13.60 | 13.10 | 0 | 0 | 0 |
| 20/01/2026 |
13.30
|
44,700 | 13.60 | 13.70 | 13.20 | 0 | 0 | 0 |
| 19/01/2026 |
13.60
|
26,000 | 13.70 | 14.10 | 13.40 | 0 | 0 | 0 |
| 16/01/2026 |
13.60
|
103,900 | 12.80 | 14 | 12.80 | 0 | 0 | 0 |
| 15/01/2026 |
12.80
|
30,600 | 12.80 | 12.80 | 12.70 | 0 | 0 | 0 |
| 14/01/2026 |
12.80
|
36,800 | 12.70 | 12.80 | 12.60 | 0 | 0 | 0 |
| 13/01/2026 |
12.70
|
22,900 | 12.70 | 12.90 | 12.70 | 0 | 0 | 0 |
| 12/01/2026 |
12.70
|
35,400 | 12.70 | 12.70 | 12.60 | 0 | 0 | 0 |
| 09/01/2026 |
12.70
|
12,800 | 12.60 | 12.80 | 12.60 | 0 | 0 | 0 |
| 08/01/2026 |
12.70
|
9,500 | 12.80 | 12.80 | 12.60 | 0 | 0 | 0 |
| 07/01/2026 |
12.70
|
4,800 | 12.90 | 12.90 | 12.70 | 0 | 0 | 0 |
| 06/01/2026 |
12.90
|
1,900 | 13 | 13 | 12.70 | 0 | 0 | 0 |