| 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) |
4 | 14.98% | 286,428,100 | 25,508,675 | 544.4 |
19.70
30.70
30.20
|
|
2 tháng
(2026-07-20) |
6.32 | 25.95% | 496,058,400 | 29,624,775 | 654.9 |
19.70
30.70
30.20
|
|
3 tháng
(2026-06-22) |
4.59 | 17.60% | 696,067,400 | 20,683,475 | 437.6 |
19.70
30.70
30.20
|
|
6 tháng
(2026-03-23) |
4.89 | 18.95% | 1,590,104,800 | -7,699,525 | -265.0 |
16.07
33.08
30.20
|
|
12 tháng
(2025-09-23) |
14.23 | 86.39% | 3,566,242,200 | 80,729,175 | 1,574.7 |
13.35
37.43
30.20
|
|
24 tháng
(2024-09-30) |
16.37 | 114.19% | 5,098,339,369 | 94,033,164 | 1,922.1 |
8.91
37.43
30.20
|
|
36 tháng
(2023-10-04) |
18.39 | 149.37% | 7,097,383,689 | 106,826,154 | 2,329.2 |
8.91
37.43
30.20
|
|
60 tháng
(2021-10-14) |
17.85 | 138.98% | 12,053,881,135 | 144,232,149 | 3,367.3 |
6.59
37.43
30.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/10/2024 |
14.45
|
3,206,762 | 14.27 | 14.45 | 14.21 | 0 | 208 | 0.0 |
| 04/10/2024 |
14.27
|
4,954,264 | 14.33 | 14.51 | 14.15 | 100 | 800 | 0.0 |
| 03/10/2024 |
14.21
|
7,259,874 | 14.45 | 14.51 | 14.15 | 53,700 | 350,000 | -7.1 |
| 02/10/2024 |
14.45
|
7,431,895 | 14.21 | 14.63 | 13.68 | 2,600 | 0 | 0.1 |
| 01/10/2024 |
14.27
|
7,455,385 | 14.33 | 14.51 | 14.21 | 46,712 | 40,500 | 0.2 |
| 30/09/2024 |
14.33
|
8,013,770 | 14.63 | 14.63 | 14.27 | 4,400 | 0 | 0.1 |
| 27/09/2024 |
14.57
|
5,806,804 | 14.75 | 14.81 | 14.45 | 888 | 0 | 0.0 |
| 26/09/2024 |
14.75
|
16,143,770 | 14.39 | 15.05 | 14.33 | 1,211,300 | 26,900 | 29.3 |
| 25/09/2024 |
14.33
|
5,814,383 | 14.27 | 14.45 | 14.21 | 634,900 | 500 | 15.3 |
| 24/09/2024 |
14.27
|
4,834,348 | 14.21 | 14.33 | 14.09 | 500 | 0 | 0.0 |
| 23/09/2024 |
14.21
|
3,371,103 | 14.21 | 14.39 | 14.15 | 2,974 | 19,000 | -0.4 |
| 20/09/2024 |
14.21
|
10,812,942 | 13.98 | 14.39 | 13.92 | 51,000 | 80,500 | -0.7 |
| 19/09/2024 |
13.98
|
3,579,011 | 14.04 | 14.09 | 13.86 | 0 | 500,000 | -11.7 |
| 18/09/2024 |
14.04
|
3,776,846 | 14.21 | 14.21 | 13.92 | 0 | 500,000 | -11.8 |
| 17/09/2024 |
14.09
|
5,267,605 | 13.80 | 14.15 | 13.74 | 500 | 500 | 0.0 |
| 16/09/2024 |
13.80
|
3,621,124 | 13.74 | 13.86 | 13.74 | 7,300 | 0 | 0.2 |
| 13/09/2024 |
13.80
|
5,162,851 | 13.92 | 13.98 | 13.68 | 5,500 | 0 | 0.1 |
| 12/09/2024 |
13.92
|
3,589,723 | 13.86 | 13.92 | 13.80 | 4,500 | 0 | 0.1 |
| 11/09/2024 |
13.86
|
4,870,496 | 13.80 | 13.86 | 13.62 | 30,000 | 5,200 | 0.6 |
| 10/09/2024 |
13.86
|
5,457,714 | 13.98 | 14.04 | 13.68 | 0 | 37,500 | -0.9 |
| 09/09/2024 |
13.92
|
6,413,352 | 13.74 | 13.98 | 13.62 | 322,500 | 20,000 | 7.1 |
| 06/09/2024 |
13.74
|
5,171,330 | 13.74 | 13.86 | 13.50 | 5,733 | 521,400 | -11.8 |
| 05/09/2024 |
13.74
|
7,489,946 | 13.92 | 14.04 | 13.56 | 332,200 | 0 | 7.8 |
| 04/09/2024 |
13.86
|
8,180,865 | 14.09 | 14.21 | 13.86 | 0 | 0 | 0 |
| 03/09/2024 |
11.54
|
5,835,857 | 11.78 | 11.89 | 11.48 | 1,210 | 5,000 | -0.1 |
| 02/09/2024 |
11.06
|
3,537,939 | 11.06 | 11.12 | 10.94 | 1,600 | 0 | 0.0 |
| 30/08/2024 |
14.21
|
4,111,638 | 14.21 | 14.33 | 14.15 | 0 | 1,000 | 0.0 |
| 29/08/2024 |
14.21
|
3,465,005 | 14.33 | 14.39 | 14.15 | 1,000 | 53,000 | -1.2 |
| 28/08/2024 |
14.33
|
5,745,850 | 14.45 | 14.57 | 14.27 | 41,000 | 5,000 | 0.9 |
| 27/08/2024 |
14.45
|
7,654,805 | 14.27 | 14.45 | 14.15 | 305,300 | 0 | 7.3 |
| 26/08/2024 |
14.21
|
7,876,483 | 14.27 | 14.51 | 14.15 | 253,200 | 50 | 6.1 |
| 23/08/2024 |
14.27
|
7,064,781 | 14.39 | 14.45 | 14.15 | 2,000 | 1,500 | 0.0 |
| 22/08/2024 |
14.45
|
5,828,313 | 14.45 | 14.63 | 14.27 | 64,300 | 0 | 1.6 |
| 21/08/2024 |
14.45
|
14,968,212 | 14.45 | 14.75 | 14.27 | 51,000 | 100 | 1.2 |
| 20/08/2024 |
14.33
|
11,817,786 | 14.33 | 14.45 | 14.15 | 4,500 | 47,300 | -1.0 |
| 19/08/2024 |
14.33
|
9,765,823 | 14.27 | 14.75 | 14.27 | 100 | 2,500 | -0.1 |
| 16/08/2024 |
14.33
|
19,056,027 | 13.62 | 14.45 | 13.62 | 230,000 | 10,100 | 5.2 |
| 15/08/2024 |
13.62
|
5,421,651 | 13.68 | 13.80 | 13.56 | 270,300 | 1,000 | 6.2 |
| 14/08/2024 |
13.74
|
9,091,307 | 14.04 | 14.04 | 13.62 | 581,410 | 200,500 | 8.8 |
| 13/08/2024 |
13.98
|
13,731,966 | 14.04 | 14.33 | 13.80 | 466,350 | 500 | 10.9 |
| 12/08/2024 |
13.80
|
7,649,366 | 13.80 | 14.15 | 13.74 | 22,000 | 1,500 | 0.5 |
| 09/08/2024 |
13.80
|
7,842,998 | 13.62 | 13.80 | 13.44 | 1,000 | 0 | 0.0 |
| 08/08/2024 |
13.62
|
12,465,813 | 13.50 | 13.86 | 13.38 | 1,400 | 5,900 | -0.1 |
| 07/08/2024 |
13.50
|
10,934,356 | 13.20 | 13.62 | 13.08 | 0 | 1,100 | 0.0 |
| 06/08/2024 |
13.20
|
5,425,892 | 12.91 | 13.26 | 12.91 | 2,000 | 0 | 0.0 |
| 05/08/2024 |
12.91
|
11,918,393 | 13.08 | 13.56 | 12.79 | 0 | 63,710 | -1.4 |
| 02/08/2024 |
13.32
|
9,197,285 | 13.32 | 13.38 | 12.91 | 800 | 500 | 0.0 |
| 01/08/2024 |
13.32
|
8,712,671 | 13.68 | 13.86 | 13.14 | 500 | 0 | 0.0 |
| 31/07/2024 |
13.56
|
16,418,439 | 13.02 | 13.80 | 12.79 | 64,010 | 55,000 | 0.2 |
| 30/07/2024 |
12.85
|
5,910,766 | 12.73 | 13.08 | 12.19 | 0 | 0 | 0 |
| 29/07/2024 |
13.08
|
3,353,199 | 13.20 | 13.26 | 12.97 | 0 | 100 | 0.0 |
| 26/07/2024 |
13.08
|
4,205,350 | 12.79 | 13.14 | 12.79 | 0 | 0 | 0 |
| 25/07/2024 |
12.91
|
5,265,019 | 12.67 | 13.14 | 12.61 | 331,900 | 0 | 7.2 |
| 24/07/2024 |
12.79
|
7,433,488 | 12.49 | 12.91 | 12.37 | 26,610 | 300 | 0.6 |
| 23/07/2024 |
12.67
|
12,590,333 | 13.26 | 13.32 | 12.61 | 20,000 | 330,200 | -6.8 |
| 22/07/2024 |
13.20
|
8,676,843 | 13.50 | 13.62 | 13.08 | 5,500 | 0 | 0.1 |
| 19/07/2024 |
13.50
|
6,817,435 | 13.74 | 13.86 | 13.38 | 10,100 | 2,000 | 0.2 |
| 18/07/2024 |
13.68
|
8,289,224 | 13.62 | 13.80 | 13.32 | 26,000 | 0 | 0.6 |
| 17/07/2024 |
13.44
|
17,212,272 | 14.04 | 14.09 | 12.97 | 91,280 | 0 | 2.1 |
| 16/07/2024 |
14.04
|
8,649,308 | 14.39 | 14.45 | 13.98 | 23,500 | 0 | 0.6 |
| 15/07/2024 |
14.39
|
10,297,634 | 14.21 | 14.51 | 14.15 | 163,000 | 48,000 | 2.8 |
| 12/07/2024 |
14.21
|
10,657,877 | 13.92 | 14.27 | 13.86 | 0 | 128,500 | -3.1 |
| 11/07/2024 |
13.92
|
7,684,307 | 14.04 | 14.21 | 13.80 | 500 | 0 | 0.0 |
| 10/07/2024 |
14.04
|
9,975,049 | 14.15 | 14.45 | 13.92 | 500 | 10,000 | -0.2 |
| 09/07/2024 |
14.21
|
15,113,596 | 13.86 | 14.27 | 13.74 | 33,500 | 5,000 | 0.7 |
| 08/07/2024 |
13.80
|
9,559,458 | 13.68 | 13.86 | 13.44 | 134,000 | 3,200 | 3.0 |
| 05/07/2024 |
13.56
|
4,600,040 | 13.56 | 13.62 | 13.38 | 50,000 | 0 | 1.1 |
| 04/07/2024 |
13.56
|
10,831,586 | 13.14 | 13.68 | 13.14 | 79,200 | 500 | 1.8 |
| 03/07/2024 |
13.14
|
5,599,434 | 13.20 | 13.32 | 13.02 | 20,000 | 5,000 | 0.3 |
| 02/07/2024 |
13.20
|
5,526,836 | 13.20 | 13.56 | 13.02 | 32,000 | 700 | 0.7 |
| 01/07/2024 |
13.14
|
7,745,564 | 13.02 | 13.14 | 12.79 | 8,500 | 0 | 0.2 |
| 28/06/2024 |
12.91
|
12,866,626 | 13.14 | 13.50 | 12.19 | 8,001 | 23,000 | -0.3 |
| 27/06/2024 |
13.44
|
7,539,351 | 13.74 | 13.74 | 13.32 | 0 | 4,000 | -0.1 |
| 26/06/2024 |
13.74
|
6,284,543 | 13.56 | 13.86 | 13.44 | 0 | 0 | 0 |
| 25/06/2024 |
13.56
|
11,495,470 | 13.68 | 13.74 | 13.26 | 6,200 | 0 | 0.1 |
| 24/06/2024 |
13.68
|
17,718,742 | 14.27 | 14.27 | 13.50 | 13,000 | 0 | 0.3 |
| 21/06/2024 |
14.33
|
13,333,849 | 14.57 | 14.75 | 14.09 | 349,000 | 1,037,000 | -16.6 |
| 20/06/2024 |
14.57
|
11,158,135 | 14.51 | 14.81 | 14.33 | 410,100 | 1,500 | 10.0 |
| 19/06/2024 |
14.51
|
10,818,857 | 14.45 | 14.63 | 14.15 | 273,500 | 300 | 6.6 |
| 18/06/2024 |
14.45
|
21,646,447 | 13.86 | 14.57 | 13.80 | 0 | 2,000 | 0.0 |
| 17/06/2024 |
13.86
|
8,478,220 | 13.56 | 13.86 | 13.50 | 2,000 | 2,000 | 0.0 |
| 14/06/2024 |
13.56
|
13,425,402 | 13.74 | 14.09 | 13.50 | 27,000 | 0 | 0.6 |
| 13/06/2024 |
13.80
|
6,046,291 | 13.92 | 14.21 | 13.68 | 24,800 | 300 | 0.6 |
| 12/06/2024 |
13.80
|
8,481,873 | 13.68 | 13.86 | 13.56 | 27,900 | 0 | 0.6 |
| 11/06/2024 |
13.80
|
10,520,205 | 14.04 | 14.09 | 13.62 | 37,700 | 10 | 0.9 |
| 10/06/2024 |
13.92
|
5,943,765 | 14.15 | 14.27 | 13.86 | 41,300 | 0 | 1.0 |
| 07/06/2024 |
14.09
|
6,486,388 | 14.09 | 14.33 | 13.92 | 0 | 0 | 0 |
| 06/06/2024 |
14.09
|
14,451,743 | 13.86 | 14.45 | 13.80 | 0 | 10,200 | -0.2 |
| 05/06/2024 |
13.86
|
9,316,033 | 13.86 | 14.04 | 13.62 | 8,000 | 1,400 | 0.2 |
| 04/06/2024 |
13.86
|
12,937,499 | 13.80 | 14.15 | 13.56 | 0 | 18,500 | -0.4 |
| 03/06/2024 |
13.74
|
7,137,857 | 13.56 | 13.92 | 13.56 | 0 | 0 | 0 |
| 31/05/2024 |
13.56
|
5,052,769 | 13.62 | 13.68 | 13.38 | 0 | 0 | 0 |
| 30/05/2024 |
13.68
|
15,809,593 | 13.74 | 13.86 | 13.26 | 15,700 | 63,200 | -1.1 |
| 29/05/2024 |
13.74
|
14,753,508 | 13.92 | 14.33 | 13.68 | 14,500 | 72,800 | -1.4 |
| 28/05/2024 |
13.86
|
11,742,399 | 13.44 | 13.92 | 13.44 | 4,500 | 15,100 | -0.2 |
| 27/05/2024 |
13.44
|
8,218,337 | 13.44 | 13.68 | 13.14 | 100 | 0 | 0.0 |
| 24/05/2024 |
13.44
|
23,007,794 | 13.50 | 13.92 | 13.08 | 2,800 | 22,600 | -0.5 |
| 23/05/2024 |
13.38
|
18,968,021 | 12.85 | 13.68 | 12.79 | 10,000 | 62,900 | -1.2 |
| 22/05/2024 |
12.85
|
28,921,943 | 11.84 | 13.08 | 11.84 | 24,800 | 162,200 | -2.9 |
| 21/05/2024 |
11.89
|
6,688,138 | 11.84 | 11.89 | 11.66 | 1,200 | 600 | 0.0 |