| 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) |
-1.19 | -7.86% | 22,700 | -2,600 | -0.0 |
13.80
17.30
14
|
|
2 tháng
(2026-07-20) |
-0.25 | -1.72% | 27,600 | -2,300 | -0.0 |
13.53
17.30
14
|
|
3 tháng
(2026-06-22) |
0.23 | 1.67% | 32,300 | -2,300 | -0.0 |
13.53
17.30
14
|
|
6 tháng
(2026-03-23) |
-2.05 | -12.77% | 71,800 | -2,800 | -0.0 |
13.11
17.30
14
|
|
12 tháng
(2025-09-23) |
-3.09 | -18.10% | 230,100 | -1,500 | -0.0 |
13.11
17.76
14
|
|
24 tháng
(2024-09-30) |
-0.81 | -5.49% | 851,800 | 2,350 | -0.2 |
11.87
18.07
14
|
|
36 tháng
(2023-10-04) |
3.40 | 32.08% | 1,528,500 | -16,245 | -0.6 |
10.10
18.07
14
|
|
60 tháng
(2021-10-14) |
3.55 | 33.98% | 2,735,600 | 4,085 | 0.5 |
8.82
20.23
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2024 |
14.85
|
100 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 |
| 17/10/2024 |
15.79
|
800 | 14.85 | 15.79 | 14.85 | 100 | 0 | 0.0 |
| 16/10/2024 |
15.83
|
1,700 | 15.75 | 15.83 | 15.71 | 0 | 0 | 0 |
| 15/10/2024 |
15.75
|
600 | 15.67 | 15.75 | 15.67 | 0 | 0 | 0 |
| 14/10/2024 |
15.67
|
900 | 15.67 | 15.67 | 15.67 | 800 | 0 | 0.0 |
| 11/10/2024 |
15.51
|
0 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 |
| 10/10/2024 |
15.51
|
0 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 |
| 09/10/2024 |
15.51
|
2,000 | 15.51 | 15.51 | 15.43 | 0 | 0 | 0 |
| 08/10/2024 |
15.51
|
1,400 | 14.85 | 15.51 | 14.69 | 0 | 400 | -0.0 |
| 07/10/2024 |
14.85
|
600 | 14.85 | 14.85 | 14.85 | 0 | 600 | -0.0 |
| 04/10/2024 |
14.94
|
1,800 | 14.94 | 14.94 | 14.94 | 0 | 0 | 0 |
| 03/10/2024 |
14.94
|
1,900 | 15.51 | 15.51 | 14.94 | 0 | 1,600 | -0.0 |
| 02/10/2024 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 01/10/2024 |
15.10
|
2,600 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 30/09/2024 |
14.81
|
1,100 | 14.81 | 14.85 | 14.81 | 0 | 0 | 0 |
| 27/09/2024 |
14.85
|
1,600 | 15.02 | 15.02 | 14.85 | 0 | 0 | 0 |
| 26/09/2024 |
14.90
|
1,200 | 14.90 | 14.94 | 14.90 | 0 | 0 | 0 |
| 25/09/2024 |
14.90
|
300 | 14.94 | 14.94 | 14.90 | 0 | 0 | 0 |
| 24/09/2024 |
14.36
|
100 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 |
| 23/09/2024 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 20/09/2024 |
14.90
|
1,800 | 14.69 | 14.90 | 14.69 | 0 | 100 | -0.0 |
| 19/09/2024 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 |
| 18/09/2024 |
14.98
|
5,500 | 15.06 | 15.06 | 14.77 | 0 | 0 | 0 |
| 17/09/2024 |
14.77
|
2,700 | 14.90 | 14.90 | 14.77 | 2,600 | 0 | 0.0 |
| 16/09/2024 |
14.53
|
700 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 |
| 13/09/2024 |
14.81
|
0 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 |
| 12/09/2024 |
14.81
|
1,100 | 14.49 | 14.81 | 14.49 | 0 | 0 | 0 |
| 11/09/2024 |
14.49
|
700 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 |
| 10/09/2024 |
14.45
|
2,600 | 14.45 | 14.53 | 14.36 | 0 | 0 | 0 |
| 09/09/2024 |
14.32
|
100 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
| 06/09/2024 |
14.45
|
800 | 14.49 | 14.49 | 14.45 | 0 | 0 | 0 |
| 05/09/2024 |
14.41
|
1,400 | 14.94 | 14.94 | 14.32 | 0 | 0 | 0 |
| 04/09/2024 |
14.98
|
1,000 | 14.65 | 14.98 | 14.65 | 0 | 0 | 0 |
| 03/09/2024 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 |
| 02/09/2024 |
12.73
|
1,400 | 13.18 | 13.22 | 12.73 | 0 | 0 | 0 |
| 30/08/2024 |
14.65
|
100 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 |
| 29/08/2024 |
14.65
|
0 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 |
| 28/08/2024 |
14.65
|
1,200 | 14.36 | 14.65 | 14.36 | 0 | 0 | 0 |
| 27/08/2024 |
14.41
|
1,400 | 14.53 | 14.65 | 14.41 | 0 | 0 | 0 |
| 26/08/2024 |
14.69
|
0 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 |
| 23/08/2024 |
14.69
|
400 | 14.53 | 14.69 | 14.53 | 0 | 0 | 0 |
| 22/08/2024 |
14.53
|
1,000 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 |
| 21/08/2024 |
14.53
|
300 | 14.53 | 14.53 | 14.53 | 100 | 0 | 0.0 |
| 20/08/2024 |
14.49
|
8,100 | 14.57 | 14.57 | 14.49 | 0 | 0 | 0 |
| 19/08/2024 |
14.90
|
1,000 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 16/08/2024 |
15.02
|
10,800 | 14.77 | 15.02 | 14.77 | 0 | 2,300 | -0.0 |
| 15/08/2024 |
14.77
|
0 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 |
| 14/08/2024 |
14.77
|
300 | 15.10 | 15.10 | 14.77 | 0 | 0 | 0 |
| 13/08/2024 |
14.45
|
800 | 14.53 | 14.53 | 14.45 | 0 | 0 | 0 |
| 12/08/2024 |
14.53
|
1,700 | 14.81 | 14.81 | 14.53 | 0 | 0 | 0 |
| 09/08/2024 |
14.81
|
2,300 | 14.69 | 14.81 | 14.69 | 0 | 0 | 0 |
| 08/08/2024 |
14.81
|
1,300 | 14.77 | 14.81 | 14.77 | 0 | 0 | 0 |
| 07/08/2024 |
14.81
|
100 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 |
| 06/08/2024 |
14.81
|
100 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 |
| 05/08/2024 |
14.81
|
800 | 15.06 | 15.06 | 13.88 | 0 | 100 | -0.0 |
| 02/08/2024 |
14.20
|
100 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 01/08/2024 |
14.69
|
4,900 | 14.69 | 14.98 | 14.69 | 0 | 0 | 0 |
| 31/07/2024 |
14.98
|
6,200 | 14.90 | 14.98 | 14.85 | 0 | 0 | 0 |
| 30/07/2024 |
14.77
|
2,900 | 14.69 | 15.06 | 14.69 | 0 | 0 | 0 |
| 29/07/2024 |
14.69
|
1,000 | 14.36 | 14.69 | 14.36 | 0 | 0 | 0 |
| 26/07/2024 |
14.36
|
3,000 | 14.24 | 14.36 | 14.24 | 0 | 0 | 0 |
| 25/07/2024 |
14.16
|
100 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 |
| 24/07/2024 |
14.32
|
2,900 | 14.20 | 14.32 | 14.20 | 0 | 0 | 0 |
| 23/07/2024 |
14.20
|
600 | 14.28 | 14.28 | 14.20 | 0 | 0 | 0 |
| 22/07/2024 |
14.81
|
6,400 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 |
| 19/07/2024 |
13.88
|
4,100 | 14.53 | 14.53 | 13.88 | 0 | 0 | 0 |
| 18/07/2024 |
14.53
|
5,900 | 14.28 | 14.53 | 14.28 | 0 | 0 | 0 |
| 17/07/2024 |
14.28
|
6,800 | 14.57 | 14.85 | 14.28 | 0 | 0 | 0 |
| 16/07/2024 |
14.53
|
7,900 | 14.00 | 14.53 | 13.96 | 0 | 0 | 0 |
| 15/07/2024 |
13.92
|
4,100 | 14.00 | 14.00 | 13.92 | 0 | 0 | 0 |
| 12/07/2024 |
14.00
|
5,300 | 14.24 | 14.24 | 13.88 | 0 | 0 | 0 |
| 11/07/2024 |
14.20
|
3,300 | 14.49 | 14.49 | 14.12 | 0 | 0 | 0 |
| 10/07/2024 |
14.08
|
11,900 | 13.88 | 14.49 | 13.88 | 0 | 0 | 0 |
| 09/07/2024 |
14.08
|
600 | 14.20 | 14.20 | 14.04 | 0 | 0 | 0 |
| 08/07/2024 |
14.24
|
600 | 14.45 | 14.45 | 14.24 | 0 | 0 | 0 |
| 05/07/2024 |
13.96
|
3,700 | 13.88 | 14.04 | 13.88 | 0 | 0 | 0 |
| 04/07/2024 |
14.16
|
2,300 | 13.83 | 14.16 | 13.83 | 0 | 0 | 0 |
| 03/07/2024 |
13.63
|
1,800 | 13.96 | 14.00 | 13.63 | 0 | 0 | 0 |
| 02/07/2024 |
14.00
|
1,300 | 14.08 | 14.08 | 13.55 | 0 | 0 | 0 |
| 01/07/2024 |
14.08
|
100 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 |
| 28/06/2024 |
13.88
|
1,400 | 13.88 | 14.00 | 13.79 | 0 | 0 | 0 |
| 27/06/2024 |
13.88
|
700 | 13.79 | 13.88 | 13.79 | 0 | 0 | 0 |
| 26/06/2024 |
13.83
|
1,000 | 14.81 | 14.81 | 13.51 | 0 | 0 | 0 |
| 25/06/2024 |
13.88
|
1,900 | 14.04 | 14.04 | 13.88 | 0 | 0 | 0 |
| 24/06/2024 |
13.88
|
5,500 | 13.92 | 13.96 | 13.71 | 0 | 0 | 0 |
| 21/06/2024 |
13.88
|
2,100 | 14.04 | 14.04 | 13.59 | 0 | 0 | 0 |
| 20/06/2024 |
14.04
|
5,600 | 13.79 | 14.04 | 13.79 | 0 | 5,000 | -0.1 |
| 19/06/2024 |
13.79
|
1,700 | 13.63 | 13.96 | 13.63 | 0 | 0 | 0 |
| 18/06/2024 |
14.20
|
1,200 | 14.65 | 14.65 | 13.51 | 1 | 0 | 0.0 |
| 17/06/2024 |
14.00
|
1,000 | 13.96 | 14.00 | 13.22 | 4 | 0 | 0.0 |
| 14/06/2024 |
13.88
|
6,200 | 14.24 | 14.28 | 13.79 | 0 | 0 | 0 |
| 13/06/2024 |
14.04
|
300 | 14.20 | 14.20 | 14.04 | 0 | 0 | 0 |
| 12/06/2024 |
14.12
|
700 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 |
| 11/06/2024 |
14.16
|
1,800 | 14.08 | 14.24 | 13.96 | 0 | 200 | -0.0 |
| 10/06/2024 |
14.08
|
7,700 | 14.24 | 14.28 | 14.04 | 0 | 1,000 | -0.0 |
| 07/06/2024 |
13.92
|
2,100 | 14.24 | 14.24 | 13.88 | 0 | 0 | 0 |
| 06/06/2024 |
14.08
|
1,400 | 14.20 | 14.20 | 14.08 | 0 | 0 | 0 |
| 05/06/2024 |
14.20
|
2,500 | 14.20 | 14.20 | 14.12 | 0 | 0 | 0 |
| 04/06/2024 |
14.20
|
5,000 | 13.92 | 14.20 | 13.92 | 0 | 0 | 0 |
| 03/06/2024 |
13.88
|
1,800 | 14.04 | 14.28 | 13.88 | 0 | 0 | 0 |