| 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) |
-0.55 | -4.93% | 177,400 | -900 | -0.0 |
10.60
16.45
10.80
|
|
2 tháng
(2026-07-20) |
-1.10 | -9.40% | 353,700 | -1,900 | -0.0 |
10.60
16.45
10.80
|
|
3 tháng
(2026-06-22) |
-2 | -15.87% | 538,900 | -4,200 | -0.1 |
10.60
16.45
10.80
|
|
6 tháng
(2026-03-23) |
-2.40 | -18.46% | 1,751,100 | -20,000 | -0.3 |
10.60
16.45
10.80
|
|
12 tháng
(2025-09-23) |
-6.55 | -38.19% | 9,913,900 | 19,700 | 0.3 |
10.60
18.65
10.80
|
|
24 tháng
(2024-09-30) |
-8.55 | -44.64% | 50,030,500 | 82,050 | -1.1 |
10.18
30.41
10.80
|
|
36 tháng
(2023-10-04) |
-2.28 | -17.72% | 66,457,600 | -108,050 | -4.7 |
9.54
30.41
10.80
|
|
60 tháng
(2021-10-14) |
-10.73 | -50.31% | 105,425,400 | -414,604 | -12.9 |
7.78
30.41
10.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2024 |
21.73
|
42,500 | 22.11 | 22.11 | 21.59 | 0 | 700 | -0.0 |
| 17/10/2024 |
22.11
|
38,600 | 21.45 | 22.11 | 21.12 | 0 | 0 | 0 |
| 16/10/2024 |
21.78
|
40,400 | 22.25 | 22.25 | 21.40 | 0 | 0 | 0 |
| 15/10/2024 |
21.97
|
162,100 | 21.12 | 22.43 | 20.70 | 3,800 | 0 | 0.1 |
| 14/10/2024 |
21.12
|
72,800 | 20.98 | 21.12 | 20.51 | 0 | 1,000 | -0.0 |
| 11/10/2024 |
20.84
|
54,000 | 20.93 | 20.98 | 20.51 | 0 | 0 | 0 |
| 10/10/2024 |
20.84
|
94,500 | 21.07 | 21.07 | 20.56 | 0 | 100 | -0.0 |
| 09/10/2024 |
20.93
|
191,600 | 21.31 | 21.40 | 20.56 | 300 | 0 | 0.0 |
| 08/10/2024 |
20.56
|
274,500 | 19.52 | 20.56 | 19.24 | 0 | 100 | -0.0 |
| 07/10/2024 |
19.24
|
42,200 | 19.20 | 19.57 | 19.20 | 0 | 0 | 0 |
| 04/10/2024 |
19.20
|
36,600 | 19.43 | 19.48 | 19.20 | 0 | 0 | 0 |
| 03/10/2024 |
19.43
|
36,000 | 19.43 | 19.76 | 19.29 | 0 | 0 | 0 |
| 02/10/2024 |
19.34
|
22,300 | 19.24 | 19.48 | 19.15 | 100 | 0 | 0.0 |
| 01/10/2024 |
19.24
|
104,800 | 19.24 | 19.52 | 19.15 | 100 | 0 | 0.0 |
| 30/09/2024 |
19.15
|
105,100 | 19.34 | 19.52 | 19.15 | 0 | 0 | 0 |
| 27/09/2024 |
19.85
|
52,600 | 19.99 | 19.99 | 19.62 | 0 | 0 | 0 |
| 26/09/2024 |
19.99
|
99,300 | 19.99 | 20.56 | 19.52 | 0 | 0 | 0 |
| 25/09/2024 |
19.99
|
144,000 | 19.24 | 19.99 | 19.06 | 0 | 0 | 0 |
| 24/09/2024 |
19.34
|
50,400 | 19.10 | 19.43 | 19.06 | 0 | 0 | 0 |
| 23/09/2024 |
19.43
|
54,100 | 19.52 | 19.81 | 19.06 | 0 | 0 | 0 |
| 20/09/2024 |
19.67
|
49,500 | 19.34 | 19.67 | 19.24 | 0 | 0 | 0 |
| 19/09/2024 |
19.24
|
111,700 | 19.29 | 19.43 | 19.20 | 0 | 0 | 0 |
| 18/09/2024 |
19.29
|
57,500 | 19.95 | 19.99 | 19.24 | 0 | 0 | 0 |
| 17/09/2024 |
19.95
|
52,800 | 19.34 | 20.18 | 19.34 | 0 | 200 | -0.0 |
| 16/09/2024 |
19.95
|
58,000 | 20.18 | 20.23 | 19.52 | 0 | 200 | -0.0 |
| 13/09/2024 |
20.09
|
103,300 | 19.62 | 20.18 | 19.52 | 0 | 200 | -0.0 |
| 12/09/2024 |
19.90
|
79,300 | 19.99 | 20.18 | 19.52 | 0 | 0 | 0 |
| 11/09/2024 |
19.57
|
169,500 | 18.30 | 19.57 | 17.83 | 600 | 0 | 0.0 |
| 10/09/2024 |
18.30
|
45,500 | 18.77 | 18.82 | 18.30 | 2,500 | 0 | 0.0 |
| 09/09/2024 |
18.59
|
14,600 | 19.20 | 19.20 | 18.59 | 400 | 0 | 0.0 |
| 06/09/2024 |
19.06
|
35,500 | 19.24 | 19.24 | 18.77 | 0 | 0 | 0 |
| 05/09/2024 |
19.20
|
51,200 | 19.24 | 19.24 | 18.59 | 0 | 0 | 0 |
| 04/09/2024 |
19.15
|
56,500 | 18.40 | 19.15 | 18.40 | 0 | 0 | 0 |
| 03/09/2024 |
18.91
|
159,200 | 18.49 | 19.24 | 18.02 | 500 | 2,000 | -0.0 |
| 02/09/2024 |
18.54
|
77,600 | 17.83 | 18.59 | 17.83 | 0 | 500 | -0.0 |
| 30/08/2024 |
18.96
|
58,200 | 19.01 | 19.01 | 18.49 | 0 | 400 | -0.0 |
| 29/08/2024 |
19.01
|
83,300 | 18.40 | 19.01 | 18.21 | 0 | 200 | -0.0 |
| 28/08/2024 |
18.16
|
52,000 | 18.40 | 18.40 | 18.02 | 300 | 0 | 0.0 |
| 27/08/2024 |
18.40
|
69,000 | 18.40 | 18.68 | 18.40 | 0 | 0 | 0 |
| 26/08/2024 |
18.68
|
43,500 | 18.87 | 19.20 | 18.68 | 2,800 | 0 | 0.1 |
| 23/08/2024 |
19.20
|
33,900 | 19.24 | 19.24 | 18.87 | 0 | 0 | 0 |
| 22/08/2024 |
19.24
|
82,100 | 19.24 | 19.71 | 18.68 | 100 | 3,600 | -0.1 |
| 21/08/2024 |
19.24
|
98,200 | 19.15 | 19.24 | 18.77 | 0 | 0 | 0 |
| 20/08/2024 |
19.15
|
226,700 | 19.52 | 20.93 | 19.15 | 0 | 0 | 0 |
| 19/08/2024 |
19.62
|
76,700 | 19.71 | 19.95 | 19.62 | 0 | 0 | 0 |
| 16/08/2024 |
19.71
|
191,000 | 19.38 | 20.65 | 19.06 | 100 | 1,500 | -0.0 |
| 15/08/2024 |
19.34
|
51,900 | 19.38 | 19.81 | 19.10 | 0 | 0 | 0 |
| 14/08/2024 |
19.71
|
115,100 | 20.28 | 20.28 | 19.57 | 0 | 0 | 0 |
| 13/08/2024 |
19.99
|
127,600 | 19.10 | 20.09 | 18.68 | 0 | 1,200 | -0.0 |
| 12/08/2024 |
19.34
|
355,800 | 19.34 | 19.67 | 18.40 | 0 | 6,200 | -0.1 |
| 09/08/2024 |
19.67
|
171,000 | 20.46 | 20.65 | 19.67 | 0 | 0 | 0 |
| 08/08/2024 |
20.28
|
440,500 | 19.52 | 20.28 | 19.38 | 0 | 5,100 | -0.1 |
| 07/08/2024 |
18.96
|
343,000 | 17.22 | 18.96 | 17.22 | 0 | 200 | -0.0 |
| 06/08/2024 |
17.74
|
110,700 | 17.46 | 17.93 | 16.90 | 0 | 200 | -0.0 |
| 05/08/2024 |
17.46
|
199,000 | 17.88 | 18.26 | 16.76 | 500 | 3,600 | -0.1 |
| 02/08/2024 |
17.98
|
175,900 | 17.83 | 18.12 | 17.27 | 0 | 0 | 0 |
| 01/08/2024 |
17.83
|
119,600 | 18.54 | 19.01 | 17.65 | 0 | 0 | 0 |
| 31/07/2024 |
18.07
|
342,900 | 17.04 | 18.07 | 17.04 | 0 | 4,600 | -0.1 |
| 30/07/2024 |
16.90
|
23,400 | 16.80 | 16.90 | 16.80 | 0 | 700 | -0.0 |
| 29/07/2024 |
16.85
|
21,900 | 16.85 | 16.99 | 16.71 | 0 | 700 | -0.0 |
| 26/07/2024 |
16.90
|
20,900 | 16.52 | 16.90 | 16.52 | 0 | 1,700 | -0.0 |
| 25/07/2024 |
16.76
|
53,900 | 17.04 | 17.04 | 15.96 | 300 | 300 | -0.0 |
| 24/07/2024 |
17.04
|
19,000 | 17.04 | 17.08 | 16.90 | 0 | 0 | 0 |
| 23/07/2024 |
17.08
|
125,200 | 17.46 | 17.46 | 17.08 | 0 | 0 | 0 |
| 22/07/2024 |
17.18
|
81,700 | 17.18 | 17.41 | 16.99 | 600 | 0 | 0.0 |
| 19/07/2024 |
17.27
|
42,900 | 17.22 | 17.37 | 17.04 | 0 | 0 | 0 |
| 18/07/2024 |
17.27
|
83,100 | 17.22 | 17.37 | 17.04 | 0 | 0 | 0 |
| 17/07/2024 |
17.18
|
208,900 | 17.08 | 17.74 | 17.08 | 0 | 0 | 0 |
| 16/07/2024 |
17.08
|
67,200 | 16.90 | 17.13 | 16.90 | 0 | 100 | -0.0 |
| 15/07/2024 |
16.76
|
61,100 | 16.38 | 16.90 | 16.38 | 0 | 100 | -0.0 |
| 12/07/2024 |
16.38
|
36,400 | 16.33 | 16.38 | 16.29 | 0 | 0 | 0 |
| 11/07/2024 |
16.38
|
19,200 | 16.24 | 16.43 | 16.15 | 100 | 200 | -0.0 |
| 10/07/2024 |
16.24
|
13,000 | 16.43 | 16.47 | 16.24 | 500 | 300 | 0.0 |
| 09/07/2024 |
16.33
|
25,800 | 16.43 | 16.52 | 16.33 | 0 | 0 | 0 |
| 08/07/2024 |
16.43
|
44,300 | 16.15 | 16.52 | 16.15 | 0 | 1,400 | -0.0 |
| 05/07/2024 |
16.15
|
23,200 | 16.00 | 16.38 | 15.96 | 600 | 600 | -0.0 |
| 04/07/2024 |
16.00
|
13,100 | 16.10 | 16.15 | 15.96 | 100 | 0 | 0.0 |
| 03/07/2024 |
16.10
|
31,300 | 16.10 | 16.24 | 16.00 | 0 | 0 | 0 |
| 02/07/2024 |
16.15
|
22,900 | 16.15 | 16.15 | 16.05 | 500 | 0 | 0.0 |
| 01/07/2024 |
16.15
|
8,500 | 16.19 | 16.38 | 16.10 | 500 | 0 | 0.0 |
| 28/06/2024 |
16.24
|
20,700 | 16.29 | 16.29 | 16.15 | 700 | 0 | 0.0 |
| 27/06/2024 |
16.29
|
32,500 | 16.24 | 16.38 | 15.96 | 200 | 0 | 0.0 |
| 26/06/2024 |
16.33
|
29,400 | 16.43 | 16.43 | 16.19 | 0 | 0 | 0 |
| 25/06/2024 |
16.43
|
15,000 | 16.43 | 16.43 | 16.15 | 0 | 0 | 0 |
| 24/06/2024 |
16.43
|
21,100 | 16.43 | 16.43 | 16.05 | 1,500 | 0 | 0.0 |
| 21/06/2024 |
16.43
|
28,000 | 16.15 | 16.43 | 16.15 | 100 | 0 | 0.0 |
| 20/06/2024 |
16.52
|
13,100 | 16.29 | 16.52 | 16.29 | 0 | 0 | 0 |
| 19/06/2024 |
16.52
|
30,800 | 16.19 | 16.52 | 16.00 | 300 | 0 | 0.0 |
| 18/06/2024 |
16.33
|
25,400 | 16.61 | 16.61 | 16.00 | 100 | 0 | 0.0 |
| 17/06/2024 |
16.15
|
37,600 | 16.33 | 17.04 | 16.15 | 0 | 0 | 0 |
| 14/06/2024 |
16.33
|
51,400 | 17.04 | 17.04 | 16.33 | 0 | 0 | 0 |
| 13/06/2024 |
17.04
|
117,600 | 16.94 | 17.41 | 15.91 | 0 | 0 | 0 |
| 12/06/2024 |
17.08
|
17,200 | 17.22 | 17.22 | 16.76 | 0 | 0 | 0 |
| 11/06/2024 |
17.13
|
137,000 | 17.27 | 17.27 | 16.61 | 2,900 | 100 | 0.0 |
| 10/06/2024 |
17.32
|
80,200 | 17.46 | 17.46 | 17.08 | 0 | 0 | 0 |
| 07/06/2024 |
17.41
|
63,100 | 17.08 | 17.51 | 17.08 | 0 | 3,500 | -0.1 |
| 06/06/2024 |
17.46
|
35,200 | 17.41 | 17.83 | 17.08 | 0 | 0 | 0 |
| 05/06/2024 |
17.37
|
167,200 | 17.27 | 17.65 | 17.04 | 0 | 200 | -0.0 |
| 04/06/2024 |
16.85
|
101,900 | 15.82 | 16.85 | 15.82 | 0 | 1,000 | -0.0 |
| 03/06/2024 |
15.77
|
32,900 | 15.96 | 15.96 | 15.77 | 0 | 600 | -0.0 |