| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0.05 | 0.36% | 1,795,200 | 135,040 | 2.4 |
13.35
14.15
13.60
|
|
2 tháng
(2026-08-10) |
0.73 | 5.53% | 3,117,400 | 135,340 | 2.4 |
12.88
14.15
13.60
|
|
3 tháng
(2026-07-10) |
0.44 | 3.25% | 4,953,600 | -16,160 | 0.4 |
12.16
14.15
13.60
|
|
6 tháng
(2026-04-13) |
-1.30 | -8.59% | 14,732,900 | -1,089,060 | -15.2 |
12.16
15.30
13.60
|
|
12 tháng
(2025-10-13) |
-4.63 | -25.06% | 74,655,200 | -3,013,260 | -46.3 |
12.16
20.22
13.60
|
|
24 tháng
(2024-10-18) |
-3.60 | -20.62% | 135,674,300 | -6,139,468 | -114.4 |
12.16
20.22
13.60
|
|
36 tháng
(2023-10-24) |
-2.30 | -14.27% | 191,907,000 | -8,432,704 | -166.9 |
12.16
20.45
13.60
|
|
60 tháng
(2021-11-03) |
-13.87 | -50.03% | 370,436,800 | -6,318,112 | -98.7 |
10.99
30.80
13.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
19.93
|
344,100 | 20.12 | 20.53 | 19.86 | 6,800 | 38,600 | -0.9 |
| 05/06/2024 |
20.30
|
996,300 | 20.08 | 20.82 | 19.71 | 1,000 | 237,000 | -6.5 |
| 04/06/2024 |
20.01
|
362,800 | 19.93 | 20.38 | 19.64 | 6,500 | 110,100 | -2.8 |
| 03/06/2024 |
19.79
|
458,700 | 20.01 | 20.01 | 19.60 | 38,300 | 13,500 | 0.7 |
| 31/05/2024 |
19.71
|
238,800 | 20.16 | 20.16 | 19.64 | 5,200 | 16,300 | -0.3 |
| 30/05/2024 |
19.93
|
714,200 | 19.71 | 20.23 | 19.45 | 60,900 | 700 | 1.6 |
| 29/05/2024 |
19.93
|
572,900 | 20.60 | 20.60 | 19.93 | 40,400 | 7,500 | 0.9 |
| 28/05/2024 |
20.45
|
986,900 | 20.38 | 20.75 | 19.90 | 163,100 | 53,100 | 3.0 |
| 27/05/2024 |
20.08
|
965,300 | 19.49 | 20.38 | 19.19 | 34,500 | 24,500 | 0.3 |
| 24/05/2024 |
19.27
|
1,149,500 | 19.93 | 20.01 | 18.79 | 28,200 | 214,500 | -4.8 |
| 23/05/2024 |
19.38
|
1,364,600 | 17.86 | 19.38 | 17.86 | 9,000 | 51,200 | -1.1 |
| 22/05/2024 |
18.12
|
631,500 | 18.93 | 18.93 | 17.86 | 0 | 6,300 | -0.2 |
| 21/05/2024 |
18.41
|
382,400 | 18.75 | 18.79 | 18.23 | 1,100 | 13,300 | -0.3 |
| 20/05/2024 |
18.45
|
1,537,400 | 17.45 | 18.71 | 17.45 | 12,900 | 28,900 | -0.4 |
| 16/05/2024 |
17.49
|
87,800 | 17.49 | 17.60 | 17.34 | 300 | 1,000 | 0.0 |
| 15/05/2024 |
17.41
|
119,800 | 17.53 | 17.64 | 17.04 | 100 | 2,700 | -0.1 |
| 14/05/2024 |
17.49
|
131,600 | 17.34 | 17.64 | 17.34 | 1,000 | 9,400 | -0.2 |
| 13/05/2024 |
17.49
|
80,600 | 17.60 | 17.60 | 17.27 | 700 | 1,300 | 0.0 |
| 10/05/2024 |
17.60
|
87,300 | 17.79 | 17.86 | 17.41 | 0 | 11,000 | -0.3 |
| 09/05/2024 |
17.60
|
101,200 | 18.08 | 18.08 | 17.41 | 100 | 3,700 | -0.1 |
| 08/05/2024 |
17.60
|
50,700 | 17.56 | 17.75 | 17.16 | 0 | 3,300 | -0.1 |
| 07/05/2024 |
17.86
|
170,000 | 17.45 | 18.01 | 16.97 | 9,300 | 11,900 | -0.1 |
| 06/05/2024 |
17.41
|
57,400 | 17.04 | 17.49 | 17.04 | 0 | 1,600 | 0.0 |
| 03/05/2024 |
17.04
|
80,100 | 17.04 | 17.12 | 16.93 | 10,000 | 2,900 | 0.2 |
| 02/05/2024 |
17.04
|
80,200 | 17.04 | 17.12 | 16.97 | 3,200 | 6,000 | -0.1 |
| 26/04/2024 |
17.04
|
37,300 | 17.01 | 17.08 | 17.01 | 400 | 2,700 | -0.1 |
| 25/04/2024 |
17.04
|
9,700 | 17.23 | 17.23 | 17.01 | 0 | 1,200 | 0.0 |
| 24/04/2024 |
17.16
|
50,600 | 17.19 | 17.19 | 17.04 | 0 | 1,000 | 0.0 |
| 23/04/2024 |
17.04
|
44,600 | 16.97 | 17.12 | 16.78 | 0 | 3,900 | -0.1 |
| 22/04/2024 |
16.97
|
146,200 | 17.04 | 17.27 | 16.82 | 2,000 | 26,800 | -0.6 |
| 19/04/2024 |
16.93
|
192,000 | 16.67 | 16.93 | 16.34 | 2,600 | 47,100 | -1.0 |
| 17/04/2024 |
16.75
|
86,400 | 16.82 | 16.86 | 16.67 | 1,000 | 6,300 | -0.1 |
| 16/04/2024 |
16.60
|
269,800 | 16.90 | 17.01 | 16.30 | 9,700 | 15,100 | -0.1 |
| 15/04/2024 |
16.90
|
100,200 | 17.27 | 17.56 | 16.90 | 9,100 | 14,300 | -0.1 |
| 12/04/2024 |
17.53
|
38,000 | 17.30 | 17.56 | 17.23 | 0 | 5,600 | -0.1 |
| 11/04/2024 |
17.45
|
87,500 | 17.45 | 17.56 | 17.19 | 1,400 | 3,000 | 0.0 |
| 10/04/2024 |
17.45
|
17,000 | 17.38 | 17.64 | 17.38 | 0 | 5,200 | -0.1 |
| 09/04/2024 |
17.60
|
78,900 | 17.23 | 17.60 | 17.23 | 1,400 | 3,800 | -0.1 |
| 08/04/2024 |
17.45
|
97,600 | 17.45 | 17.60 | 17.41 | 0 | 0 | 0 |
| 05/04/2024 |
17.67
|
133,100 | 17.86 | 17.90 | 17.67 | 2,800 | 9,200 | -0.2 |
| 04/04/2024 |
17.97
|
105,600 | 18.04 | 18.08 | 17.82 | 0 | 9,700 | -0.2 |
| 03/04/2024 |
18.08
|
48,800 | 17.97 | 18.30 | 17.97 | 6,800 | 2,800 | 0.1 |
| 02/04/2024 |
18.23
|
146,200 | 18.12 | 18.23 | 17.93 | 3,000 | 100 | 0.1 |
| 01/04/2024 |
18.12
|
120,000 | 18.30 | 18.30 | 17.82 | 1,300 | 6,900 | -0.1 |
| 29/03/2024 |
18.23
|
62,700 | 17.93 | 18.27 | 17.93 | 6,000 | 1,400 | 0.1 |
| 28/03/2024 |
18.23
|
80,100 | 18.08 | 18.38 | 18.01 | 200 | 7,200 | -0.2 |
| 27/03/2024 |
18.34
|
152,000 | 18.41 | 18.41 | 18.08 | 1,100 | 100 | 0.0 |
| 26/03/2024 |
18.19
|
163,700 | 18.01 | 18.49 | 17.97 | 32,200 | 8,400 | 0.6 |
| 25/03/2024 |
18.01
|
411,800 | 18.04 | 18.53 | 17.93 | 5,300 | 14,000 | -0.2 |
| 22/03/2024 |
17.93
|
340,000 | 17.67 | 17.97 | 17.60 | 5,900 | 5,400 | 0.0 |
| 21/03/2024 |
17.67
|
124,300 | 17.60 | 17.71 | 17.49 | 3,000 | 1,900 | 0.0 |
| 20/03/2024 |
17.56
|
80,500 | 17.30 | 17.56 | 17.30 | 300 | 24,400 | -0.6 |
| 19/03/2024 |
17.34
|
196,300 | 17.45 | 17.60 | 17.19 | 24,900 | 15,800 | 0.2 |
| 18/03/2024 |
17.64
|
342,900 | 18.08 | 18.12 | 17.34 | 3,700 | 33,900 | -0.7 |
| 15/03/2024 |
18.12
|
452,000 | 17.67 | 18.38 | 17.67 | 2,200 | 26,100 | -0.6 |
| 14/03/2024 |
17.64
|
326,000 | 17.19 | 17.64 | 17.19 | 29,800 | 5,000 | 0.6 |
| 13/03/2024 |
17.19
|
185,700 | 17.16 | 17.27 | 17.04 | 12,300 | 2,400 | 0.2 |
| 12/03/2024 |
17.16
|
133,800 | 17.23 | 17.23 | 17.04 | 6,300 | 200 | 0.1 |
| 11/03/2024 |
17.16
|
256,000 | 17.34 | 17.34 | 17.04 | 2,700 | 5,100 | -0.1 |
| 08/03/2024 |
17.34
|
257,800 | 17.38 | 17.75 | 17.16 | 3,906 | 900 | 0.1 |
| 07/03/2024 |
17.34
|
301,400 | 17.34 | 17.41 | 17.08 | 3,500 | 21,100 | -0.4 |
| 06/03/2024 |
17.12
|
135,800 | 17.38 | 17.49 | 17.12 | 5 | 13,400 | -0.3 |
| 05/03/2024 |
17.38
|
202,300 | 17.30 | 17.45 | 17.19 | 5,300 | 4,100 | 0.0 |
| 04/03/2024 |
17.30
|
197,500 | 17.12 | 17.53 | 17.08 | 37,201 | 15,843 | 0.5 |
| 01/03/2024 |
17.16
|
120,500 | 17.04 | 17.16 | 16.90 | 20,400 | 6,000 | 0.3 |
| 29/02/2024 |
17.04
|
152,300 | 17.27 | 17.27 | 16.90 | 6,100 | 2,200 | 0.1 |
| 28/02/2024 |
17.19
|
285,200 | 17.04 | 17.19 | 16.97 | 8,900 | 17,600 | -0.2 |
| 27/02/2024 |
17.04
|
177,500 | 16.75 | 17.04 | 16.75 | 17,800 | 260 | 0.4 |
| 26/02/2024 |
16.75
|
146,800 | 16.71 | 16.90 | 16.67 | 8,600 | 0 | 0.2 |
| 23/02/2024 |
16.71
|
412,800 | 17.01 | 17.01 | 16.71 | 14,200 | 25,800 | -0.3 |
| 22/02/2024 |
16.97
|
281,700 | 17.12 | 17.30 | 16.90 | 2,100 | 900 | 0.0 |
| 21/02/2024 |
17.04
|
395,300 | 16.90 | 17.12 | 16.67 | 19,100 | 4,994 | 0.3 |
| 20/02/2024 |
16.82
|
396,800 | 17.12 | 17.19 | 16.82 | 16,200 | 97,908 | -1.9 |
| 19/02/2024 |
17.08
|
906,100 | 16.97 | 17.38 | 16.90 | 27,100 | 18,529 | 0.2 |
| 16/02/2024 |
16.78
|
775,900 | 16.45 | 16.93 | 16.41 | 30,500 | 10,000 | 0.5 |
| 15/02/2024 |
16.49
|
268,000 | 16.49 | 16.64 | 16.34 | 26,600 | 200 | 0.6 |
| 07/02/2024 |
16.45
|
257,700 | 16.34 | 16.64 | 16.27 | 7,300 | 1,400 | 0.1 |
| 06/02/2024 |
16.30
|
180,700 | 16.45 | 16.49 | 16.30 | 12,332 | 110 | 0.3 |
| 05/02/2024 |
16.34
|
183,200 | 16.19 | 16.34 | 16.19 | 13,000 | 2,700 | 0.2 |
| 02/02/2024 |
16.19
|
130,500 | 16.38 | 16.41 | 16.15 | 10,300 | 1,400 | 0.2 |
| 01/02/2024 |
16.27
|
155,200 | 16.12 | 16.27 | 15.97 | 6,000 | 1,000 | 0.1 |
| 31/01/2024 |
16.08
|
242,100 | 16.15 | 16.30 | 15.93 | 5,500 | 600 | 0.1 |
| 30/01/2024 |
16.15
|
97,000 | 16.15 | 16.27 | 16.08 | 3,100 | 3,700 | 0.0 |
| 29/01/2024 |
16.15
|
202,300 | 16.12 | 16.15 | 15.86 | 12,200 | 70,500 | -1.3 |
| 26/01/2024 |
16.12
|
63,300 | 16.01 | 16.15 | 16.01 | 3,400 | 0 | 0.1 |
| 25/01/2024 |
15.97
|
55,900 | 15.97 | 16.04 | 15.97 | 200 | 5,700 | -0.1 |
| 24/01/2024 |
16.04
|
127,800 | 16.19 | 16.23 | 16.04 | 2,300 | 0 | 0.1 |
| 23/01/2024 |
16.23
|
256,000 | 16.27 | 16.38 | 16.15 | 17,800 | 0 | 0.4 |
| 22/01/2024 |
16.34
|
163,300 | 16.34 | 16.45 | 16.27 | 26,200 | 5,900 | 0.4 |
| 19/01/2024 |
16.30
|
529,700 | 16.15 | 16.49 | 16.15 | 37,100 | 100 | 0.8 |
| 18/01/2024 |
16.15
|
100,400 | 16.12 | 16.23 | 16.08 | 8,200 | 0 | 0.2 |
| 17/01/2024 |
16.12
|
289,400 | 16.12 | 16.27 | 16.12 | 6,000 | 2,600 | 0.1 |
| 16/01/2024 |
16.12
|
392,800 | 16.19 | 16.27 | 16.08 | 27,200 | 9,700 | 0.4 |
| 15/01/2024 |
16.19
|
89,800 | 16.27 | 16.38 | 16.08 | 0 | 3,500 | -0.1 |
| 12/01/2024 |
16.15
|
206,800 | 16.41 | 16.41 | 16.12 | 11,400 | 2,000 | 0.2 |
| 11/01/2024 |
16.38
|
296,600 | 16.53 | 16.75 | 16.38 | 700 | 4,500 | -0.1 |
| 10/01/2024 |
16.53
|
365,000 | 16.04 | 16.64 | 16.01 | 8,100 | 8,800 | 0.0 |
| 09/01/2024 |
16.04
|
153,600 | 16.04 | 16.08 | 15.90 | 700 | 100 | 0.0 |
| 08/01/2024 |
16.04
|
162,100 | 16.15 | 16.19 | 15.97 | 14,500 | 1,200 | 0.3 |
| 05/01/2024 |
16.08
|
336,700 | 15.86 | 16.27 | 15.86 | 8,000 | 1,000 | 0.2 |