| 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 | -5.21% | 37,692,800 | -1,116,200 | -16.4 |
9.89
14.80
9.89
|
|
2 tháng
(2026-07-20) |
-0.40 | -3.85% | 79,871,100 | 445,100 | 0.7 |
9.89
14.80
9.89
|
|
3 tháng
(2026-06-22) |
-2.15 | -17.70% | 105,768,400 | -228,700 | -7.4 |
9.89
14.80
9.89
|
|
6 tháng
(2026-03-23) |
-1.68 | -14.40% | 311,562,900 | -2,567,600 | -39.4 |
9.18
14.80
9.89
|
|
12 tháng
(2025-09-23) |
-6.41 | -39.06% | 1,160,893,100 | -9,872,100 | -162.2 |
9.18
16.77
9.89
|
|
24 tháng
(2024-09-30) |
-5.65 | -36.11% | 3,536,551,400 | -6,796,956 | -317.1 |
9.18
18.09
9.89
|
|
36 tháng
(2023-10-04) |
-3.60 | -26.46% | 5,545,389,600 | -6,962,984 | -300.1 |
7.15
18.98
9.89
|
|
60 tháng
(2021-10-14) |
-18.08 | -64.39% | 10,161,007,500 | -10,337,445 | -510.0 |
5.24
31.84
9.89
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2024 |
14.80
|
3,330,200 | 15.08 | 15.23 | 14.80 | 900 | 429,900 | -9.1 |
| 17/10/2024 |
15.01
|
4,825,900 | 14.98 | 15.01 | 14.55 | 177,800 | 312,700 | -2.9 |
| 16/10/2024 |
14.91
|
2,962,300 | 15.23 | 15.33 | 14.91 | 15,900 | 48,100 | -0.7 |
| 15/10/2024 |
15.23
|
3,223,900 | 15.51 | 15.51 | 15.23 | 6,400 | 278,500 | -5.9 |
| 14/10/2024 |
15.33
|
2,824,500 | 15.40 | 15.51 | 15.33 | 6,200 | 36,800 | -0.7 |
| 11/10/2024 |
15.37
|
1,962,700 | 15.37 | 15.47 | 15.30 | 1,000 | 308,000 | -6.7 |
| 10/10/2024 |
15.37
|
5,096,900 | 15.76 | 15.79 | 15.37 | 87,300 | 1,249,900 | -25.4 |
| 09/10/2024 |
15.62
|
3,675,100 | 15.72 | 15.86 | 15.62 | 17,400 | 81,700 | -1.4 |
| 08/10/2024 |
15.62
|
5,915,100 | 15.40 | 15.72 | 15.23 | 124,700 | 181,900 | -1.2 |
| 07/10/2024 |
15.40
|
2,275,900 | 15.44 | 15.51 | 15.30 | 0 | 102,200 | -2.2 |
| 04/10/2024 |
15.37
|
4,992,100 | 15.44 | 15.51 | 15.26 | 55,200 | 130,000 | -1.6 |
| 03/10/2024 |
15.30
|
7,144,400 | 15.83 | 15.83 | 15.23 | 2,500 | 614,900 | -13.4 |
| 02/10/2024 |
15.65
|
4,954,100 | 15.62 | 15.83 | 15.54 | 22,600 | 106,900 | -1.9 |
| 01/10/2024 |
15.65
|
10,814,000 | 15.93 | 16.01 | 15.65 | 4,100 | 406,300 | -9.0 |
| 30/09/2024 |
15.65
|
7,496,100 | 15.62 | 15.86 | 15.51 | 154,500 | 741,100 | -13.0 |
| 27/09/2024 |
15.47
|
6,732,800 | 15.47 | 15.69 | 15.33 | 14,800 | 538,700 | -11.4 |
| 26/09/2024 |
15.44
|
6,053,800 | 15.44 | 15.54 | 15.23 | 141,400 | 776,500 | -13.7 |
| 25/09/2024 |
15.37
|
9,750,400 | 15.23 | 15.47 | 15.16 | 1,150,700 | 14,600 | 24.6 |
| 24/09/2024 |
14.94
|
3,965,200 | 15.05 | 15.16 | 14.94 | 65,400 | 1,233,800 | -24.8 |
| 23/09/2024 |
15.05
|
2,745,100 | 15.19 | 15.33 | 15.01 | 0 | 511,600 | -10.9 |
| 20/09/2024 |
15.19
|
5,533,300 | 15.40 | 15.51 | 15.16 | 71,200 | 768,800 | -15.1 |
| 19/09/2024 |
15.23
|
5,980,200 | 15.16 | 15.44 | 15.08 | 319,000 | 531,200 | -4.6 |
| 18/09/2024 |
15.01
|
2,743,500 | 15.01 | 15.08 | 14.87 | 68,300 | 4,300 | 1.4 |
| 17/09/2024 |
14.94
|
3,915,800 | 14.59 | 14.94 | 14.59 | 719,300 | 6,800 | 14.8 |
| 16/09/2024 |
14.59
|
2,954,900 | 14.73 | 15.16 | 14.59 | 6,600 | 551,400 | -11.4 |
| 13/09/2024 |
14.87
|
2,334,400 | 15.08 | 15.08 | 14.87 | 56,200 | 21,500 | 0.7 |
| 12/09/2024 |
15.01
|
2,591,000 | 15.23 | 15.30 | 14.91 | 3,000 | 673,100 | -14.3 |
| 11/09/2024 |
15.16
|
4,059,800 | 15.01 | 15.23 | 14.73 | 103,100 | 94,100 | 0.2 |
| 10/09/2024 |
14.91
|
2,301,100 | 15.23 | 15.30 | 14.84 | 4,700 | 11,000 | -0.1 |
| 09/09/2024 |
15.16
|
4,379,600 | 14.91 | 15.37 | 14.91 | 267,800 | 84,200 | 4.0 |
| 06/09/2024 |
14.77
|
3,923,300 | 14.66 | 14.80 | 14.48 | 293,300 | 100,900 | 4.0 |
| 05/09/2024 |
14.66
|
6,496,400 | 15.23 | 15.23 | 14.62 | 11,400 | 1,024,600 | -21.3 |
| 04/09/2024 |
15.12
|
4,440,100 | 15.08 | 15.33 | 15.08 | 62,300 | 271,600 | -4.5 |
| 03/09/2024 |
16.96
|
13,915,800 | 17.49 | 17.49 | 16.96 | 25,250 | 472,500 | -10.8 |
| 02/09/2024 |
17.24
|
4,391,500 | 17.28 | 17.35 | 17.17 | 7,600 | 0 | 0.2 |
| 30/08/2024 |
15.44
|
3,552,700 | 15.58 | 15.69 | 15.44 | 31,500 | 500,000 | -10.3 |
| 29/08/2024 |
15.65
|
2,379,800 | 15.62 | 15.86 | 15.54 | 34,900 | 500 | 0.8 |
| 28/08/2024 |
15.65
|
7,632,700 | 15.44 | 15.90 | 15.37 | 521,700 | 34,200 | 10.8 |
| 27/08/2024 |
15.44
|
3,641,400 | 15.58 | 15.58 | 15.26 | 20,000 | 500,000 | -10.4 |
| 26/08/2024 |
15.51
|
5,723,300 | 16.08 | 16.08 | 15.44 | 0 | 271,900 | -6.1 |
| 23/08/2024 |
15.69
|
7,390,300 | 15.16 | 15.69 | 14.94 | 260,500 | 240,200 | 0.4 |
| 22/08/2024 |
15.23
|
5,396,700 | 15.54 | 15.54 | 15.12 | 8,500 | 883,600 | -18.9 |
| 21/08/2024 |
15.44
|
5,301,600 | 15.44 | 15.65 | 15.26 | 30,400 | 268,800 | -5.2 |
| 20/08/2024 |
15.19
|
6,474,100 | 14.98 | 15.33 | 14.87 | 42,500 | 634,000 | -12.6 |
| 19/08/2024 |
14.98
|
6,230,500 | 14.73 | 15.37 | 14.70 | 182,000 | 101,200 | 1.7 |
| 16/08/2024 |
14.62
|
6,577,500 | 14.09 | 14.84 | 14.02 | 715,400 | 542,400 | 3.5 |
| 15/08/2024 |
14.06
|
4,981,500 | 14.52 | 14.52 | 14.06 | 100,500 | 100,400 | -0.0 |
| 14/08/2024 |
14.45
|
3,279,000 | 14.84 | 14.91 | 14.45 | 60,900 | 646,400 | -12.1 |
| 13/08/2024 |
14.73
|
3,051,900 | 15.01 | 15.01 | 14.59 | 400 | 567,400 | -11.8 |
| 12/08/2024 |
15.01
|
1,858,500 | 14.98 | 15.16 | 14.73 | 30,100 | 5,900 | 0.5 |
| 09/08/2024 |
15.05
|
2,953,500 | 14.80 | 15.05 | 14.73 | 40,400 | 3,300 | 0.8 |
| 08/08/2024 |
14.73
|
3,108,100 | 14.52 | 14.94 | 14.31 | 34,900 | 533,300 | -10.3 |
| 07/08/2024 |
14.77
|
2,487,500 | 14.70 | 14.80 | 14.45 | 39,500 | 220,200 | -3.7 |
| 06/08/2024 |
14.70
|
3,477,600 | 14.66 | 14.84 | 14.38 | 33,500 | 53,800 | -0.4 |
| 05/08/2024 |
14.38
|
9,066,600 | 14.87 | 15.23 | 14.38 | 13,200 | 1,548,200 | -31.4 |
| 02/08/2024 |
15.44
|
4,247,600 | 14.87 | 15.69 | 14.80 | 238,200 | 33,500 | 4.4 |
| 01/08/2024 |
15.01
|
9,741,200 | 16.04 | 16.08 | 14.91 | 94,600 | 853,200 | -16.4 |
| 31/07/2024 |
16.01
|
6,504,700 | 16.78 | 16.78 | 15.69 | 77,600 | 72,600 | 0.1 |
| 30/07/2024 |
16.64
|
3,534,700 | 16.96 | 16.96 | 16.39 | 149,300 | 32,000 | 2.8 |
| 29/07/2024 |
16.71
|
3,790,100 | 16.71 | 16.96 | 16.64 | 149,300 | 32,000 | 2.8 |
| 26/07/2024 |
16.54
|
1,534,800 | 16.61 | 16.61 | 16.36 | 12,200 | 500 | 0.3 |
| 25/07/2024 |
16.43
|
2,463,400 | 16.39 | 16.57 | 16.08 | 21,400 | 303,300 | -6.5 |
| 24/07/2024 |
16.57
|
3,895,900 | 16.22 | 16.64 | 15.83 | 434,700 | 29,200 | 9.3 |
| 23/07/2024 |
16.29
|
4,311,100 | 16.68 | 16.86 | 16.29 | 136,100 | 135,300 | 0.0 |
| 22/07/2024 |
16.68
|
7,213,200 | 17.21 | 17.21 | 16.29 | 56,600 | 649,200 | -14.0 |
| 19/07/2024 |
17.21
|
4,213,100 | 17.70 | 17.74 | 17.21 | 15,400 | 703,200 | -17.0 |
| 18/07/2024 |
17.85
|
4,777,300 | 17.56 | 17.85 | 17.14 | 20,400 | 236,100 | -5.3 |
| 17/07/2024 |
17.56
|
7,248,800 | 17.99 | 18.06 | 16.93 | 119,800 | 386,200 | -6.6 |
| 16/07/2024 |
17.99
|
3,742,800 | 18.09 | 18.27 | 17.85 | 56,700 | 207,500 | -3.8 |
| 15/07/2024 |
18.20
|
2,558,300 | 18.34 | 18.34 | 17.92 | 142,900 | 241,000 | -2.5 |
| 12/07/2024 |
18.20
|
7,812,600 | 17.74 | 18.31 | 17.49 | 194,000 | 65,500 | 3.2 |
| 11/07/2024 |
17.70
|
4,528,100 | 18.06 | 18.13 | 17.70 | 85,100 | 266,100 | -4.6 |
| 10/07/2024 |
17.95
|
6,953,100 | 18.20 | 18.45 | 17.92 | 130,300 | 181,100 | -1.3 |
| 09/07/2024 |
17.99
|
4,788,500 | 18.06 | 18.13 | 17.78 | 79,500 | 104,500 | -0.6 |
| 08/07/2024 |
17.88
|
5,829,400 | 17.53 | 17.95 | 17.42 | 573,200 | 175,000 | 10.0 |
| 05/07/2024 |
17.39
|
3,232,800 | 17.60 | 17.63 | 17.28 | 158,400 | 52,500 | 2.6 |
| 04/07/2024 |
17.56
|
3,075,800 | 17.63 | 17.78 | 17.35 | 136,700 | 128,300 | 0.2 |
| 03/07/2024 |
17.56
|
3,177,600 | 17.60 | 17.78 | 17.56 | 304,700 | 249,500 | 1.4 |
| 02/07/2024 |
17.56
|
4,672,800 | 17.00 | 17.56 | 17.00 | 731,500 | 142,200 | 14.4 |
| 01/07/2024 |
16.96
|
3,306,500 | 16.71 | 17.07 | 16.68 | 599,400 | 237,200 | 8.6 |
| 28/06/2024 |
16.68
|
7,177,600 | 17.35 | 17.49 | 16.64 | 232,500 | 392,376 | -3.9 |
| 27/06/2024 |
17.46
|
2,753,900 | 17.70 | 17.70 | 17.28 | 65,505 | 189,600 | -3.1 |
| 26/06/2024 |
17.63
|
4,357,400 | 17.49 | 17.78 | 17.10 | 75,850 | 100,726 | -0.6 |
| 25/06/2024 |
17.49
|
5,716,300 | 17.21 | 17.85 | 17.17 | 868,200 | 61,095 | 19.9 |
| 24/06/2024 |
17.14
|
13,102,000 | 17.70 | 17.99 | 17.14 | 477,400 | 41,600 | 10.7 |
| 21/06/2024 |
17.99
|
9,260,100 | 18.48 | 18.66 | 17.99 | 57,600 | 117,500 | -1.6 |
| 20/06/2024 |
18.48
|
10,311,200 | 18.77 | 18.80 | 18.17 | 85,452 | 1,565,300 | -38.6 |
| 19/06/2024 |
18.77
|
5,466,700 | 18.84 | 19.09 | 18.66 | 60,300 | 329,700 | -7.2 |
| 18/06/2024 |
18.84
|
3,685,900 | 18.98 | 19.12 | 18.84 | 70,500 | 76,200 | -0.2 |
| 17/06/2024 |
18.98
|
15,852,800 | 18.20 | 19.26 | 18.02 | 1,718,300 | 24,500 | 45.2 |
| 14/06/2024 |
18.20
|
9,939,100 | 18.91 | 19.23 | 18.20 | 57,700 | 383,800 | -8.7 |
| 13/06/2024 |
18.84
|
4,412,200 | 18.84 | 18.98 | 18.70 | 0 | 0 | 0 |
| 12/06/2024 |
18.80
|
7,470,500 | 18.77 | 18.91 | 18.52 | 35,047 | 557,324 | -13.8 |
| 11/06/2024 |
18.80
|
11,197,100 | 18.91 | 19.19 | 18.55 | 565,400 | 611,000 | -1.2 |
| 10/06/2024 |
18.77
|
9,621,800 | 18.27 | 18.77 | 18.02 | 503,694 | 727,000 | -5.7 |
| 07/06/2024 |
18.20
|
5,024,100 | 18.20 | 18.34 | 17.92 | 240,500 | 1,047,900 | -20.7 |
| 06/06/2024 |
18.20
|
7,363,500 | 18.13 | 18.59 | 17.99 | 1,040,000 | 69,084 | 25.0 |
| 05/06/2024 |
18.06
|
6,107,900 | 18.20 | 18.38 | 17.95 | 265,200 | 0 | 6.8 |
| 04/06/2024 |
18.06
|
15,693,200 | 17.70 | 18.55 | 17.67 | 1,744,600 | 24,300 | 44.0 |
| 03/06/2024 |
17.60
|
4,357,500 | 17.53 | 17.70 | 17.39 | 21,400 | 756,400 | -18.2 |