| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.70 | -3.14% | 73,208,600 | -2,397,028 | -22.8 |
19.25
23.10
19.25
|
|
2 tháng
(2026-08-06) |
0.10 | 0.47% | 127,195,600 | -586,128 | 19.0 |
19.25
23.30
19.25
|
|
3 tháng
(2026-07-07) |
0.39 | 1.85% | 203,986,000 | -2,634,828 | -29.0 |
19.25
23.30
19.25
|
|
6 tháng
(2026-04-08) |
-5.46 | -20.17% | 409,483,400 | -20,198,128 | -478.2 |
19.25
27.43
19.25
|
|
12 tháng
(2025-10-10) |
-1.29 | -5.65% | 1,248,747,400 | -18,586,828 | -403.7 |
19.25
31.83
19.25
|
|
24 tháng
(2024-10-15) |
3.65 | 20.31% | 2,087,405,200 | -24,636,503 | -795.1 |
14.43
31.83
19.25
|
|
36 tháng
(2023-10-23) |
4.29 | 24.79% | 2,765,854,200 | -37,635,088 | -1,211.6 |
13.95
31.83
19.25
|
|
60 tháng
(2021-11-01) |
3.16 | 17.15% | 4,610,341,200 | -30,377,167 | -192.3 |
13.95
31.83
19.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
18.90
|
5,550,400 | 19.15 | 19.25 | 18.66 | 125,500 | 403,300 | -10.7 |
| 05/06/2024 |
19.08
|
5,927,500 | 19.05 | 19.22 | 18.90 | 709,200 | 17,000 | 26.9 |
| 04/06/2024 |
18.95
|
5,153,400 | 19.10 | 19.35 | 18.90 | 419,000 | 69,200 | 13.6 |
| 03/06/2024 |
18.90
|
13,768,000 | 17.87 | 18.90 | 17.75 | 1,463,100 | 123,300 | 50.2 |
| 31/05/2024 |
17.68
|
1,436,600 | 17.58 | 17.87 | 17.58 | 56,700 | 48,700 | 0.3 |
| 30/05/2024 |
17.68
|
2,581,800 | 17.63 | 17.82 | 17.46 | 78,200 | 102,800 | -0.9 |
| 29/05/2024 |
17.87
|
4,195,000 | 17.82 | 18.22 | 17.70 | 42,700 | 262,300 | -8.1 |
| 28/05/2024 |
17.78
|
2,492,400 | 17.78 | 17.92 | 17.68 | 10,200 | 51,100 | -1.5 |
| 27/05/2024 |
17.78
|
2,142,200 | 17.46 | 18.02 | 17.38 | 180,000 | 45,100 | 4.9 |
| 24/05/2024 |
17.46
|
5,484,200 | 18.00 | 18.09 | 17.14 | 222,800 | 317,400 | -3.5 |
| 23/05/2024 |
18.17
|
5,436,900 | 17.68 | 18.32 | 17.58 | 198,900 | 67,500 | 4.8 |
| 22/05/2024 |
17.68
|
3,420,600 | 17.82 | 17.82 | 17.55 | 1,000 | 189,800 | -6.8 |
| 21/05/2024 |
17.60
|
5,576,100 | 17.24 | 17.97 | 17.09 | 259,200 | 182,000 | 2.7 |
| 20/05/2024 |
17.21
|
3,332,100 | 17.38 | 17.63 | 17.16 | 22,600 | 353,800 | -11.7 |
| 16/05/2024 |
17.19
|
2,743,500 | 17.09 | 17.33 | 16.97 | 18,800 | 88,000 | -2.4 |
| 15/05/2024 |
17.04
|
4,024,400 | 16.67 | 17.09 | 16.57 | 434,600 | 144,200 | 9.9 |
| 14/05/2024 |
16.55
|
1,184,700 | 16.45 | 16.55 | 16.30 | 15,500 | 50,200 | -1.2 |
| 13/05/2024 |
16.40
|
1,345,100 | 16.65 | 16.65 | 16.28 | 24,600 | 43,900 | -0.7 |
| 10/05/2024 |
16.65
|
1,668,700 | 16.62 | 16.65 | 16.40 | 8,800 | 12,800 | -0.1 |
| 09/05/2024 |
16.65
|
2,592,900 | 16.89 | 16.99 | 16.57 | 20,200 | 180,100 | -5.5 |
| 08/05/2024 |
16.74
|
2,624,300 | 16.28 | 16.89 | 16.20 | 211,700 | 29,700 | 6.1 |
| 07/05/2024 |
16.47
|
1,915,600 | 16.40 | 16.67 | 16.30 | 75,600 | 68,800 | 0.2 |
| 06/05/2024 |
16.33
|
1,561,900 | 15.96 | 16.33 | 15.96 | 310,300 | 2,000 | 10.2 |
| 03/05/2024 |
15.88
|
983,500 | 16.16 | 16.18 | 15.76 | 111,200 | 83,700 | 0.9 |
| 02/05/2024 |
15.98
|
1,795,900 | 15.66 | 16.03 | 15.52 | 90,100 | 91,400 | 0.0 |
| 26/04/2024 |
15.52
|
1,355,700 | 15.34 | 15.54 | 15.30 | 46,400 | 22,700 | 0.7 |
| 25/04/2024 |
15.34
|
1,760,300 | 15.69 | 15.69 | 15.34 | 14,900 | 379,400 | -11.5 |
| 24/04/2024 |
15.69
|
1,980,600 | 15.66 | 15.76 | 15.47 | 188,300 | 696,000 | -16.1 |
| 23/04/2024 |
15.37
|
864,700 | 15.52 | 15.69 | 15.30 | 2,400 | 73,200 | -2.2 |
| 22/04/2024 |
15.52
|
1,096,400 | 15.71 | 15.71 | 15.42 | 12,600 | 95,600 | -2.6 |
| 19/04/2024 |
15.32
|
2,934,100 | 15.74 | 15.81 | 15.25 | 31,500 | 77,200 | -1.5 |
| 17/04/2024 |
15.96
|
1,430,400 | 16.20 | 16.28 | 15.96 | 3,800 | 23,300 | -0.6 |
| 16/04/2024 |
16.08
|
2,868,300 | 15.96 | 16.20 | 15.71 | 98,800 | 134,400 | -1.2 |
| 15/04/2024 |
15.91
|
3,412,700 | 17.09 | 17.38 | 15.91 | 71,400 | 125,500 | -1.9 |
| 12/04/2024 |
17.04
|
1,782,100 | 16.94 | 17.06 | 16.89 | 4,400 | 155,100 | -5.2 |
| 11/04/2024 |
16.92
|
1,797,200 | 16.92 | 17.04 | 16.84 | 40,700 | 332,500 | -10.0 |
| 10/04/2024 |
17.04
|
1,880,500 | 17.38 | 17.38 | 17.04 | 79,200 | 572,500 | -17.2 |
| 09/04/2024 |
17.26
|
1,689,000 | 17.09 | 17.26 | 16.99 | 54,800 | 457,200 | -14.0 |
| 08/04/2024 |
17.04
|
3,060,400 | 17.38 | 17.43 | 17.04 | 69,700 | 837,200 | -26.9 |
| 05/04/2024 |
17.38
|
2,739,900 | 17.63 | 17.73 | 17.38 | 24,900 | 32,500 | -0.3 |
| 04/04/2024 |
17.75
|
2,581,600 | 18.07 | 18.12 | 17.73 | 61,900 | 33,700 | 1.0 |
| 03/04/2024 |
17.92
|
10,329,000 | 17.63 | 18.36 | 17.63 | 2,212,000 | 180,900 | 75.0 |
| 02/04/2024 |
17.58
|
2,844,900 | 17.46 | 17.58 | 17.19 | 4,400 | 109,900 | -3.7 |
| 01/04/2024 |
17.46
|
3,236,400 | 17.63 | 17.73 | 17.33 | 154,400 | 67,700 | 3.1 |
| 29/03/2024 |
17.58
|
2,088,600 | 17.85 | 17.90 | 17.58 | 12,400 | 19,100 | -0.2 |
| 28/03/2024 |
17.80
|
3,377,900 | 17.68 | 17.95 | 17.51 | 132,400 | 104,900 | 1.0 |
| 27/03/2024 |
17.60
|
1,712,400 | 17.70 | 17.75 | 17.55 | 7,600 | 134,300 | -4.5 |
| 26/03/2024 |
17.68
|
1,935,000 | 17.33 | 17.68 | 16.99 | 7,300 | 55,500 | -1.7 |
| 25/03/2024 |
17.28
|
2,794,700 | 17.53 | 17.70 | 17.19 | 14,400 | 138,800 | -4.4 |
| 22/03/2024 |
17.43
|
2,542,900 | 17.48 | 17.55 | 17.26 | 94,900 | 271,300 | -6.3 |
| 21/03/2024 |
17.43
|
2,197,600 | 17.43 | 17.46 | 17.26 | 11,200 | 187,100 | -6.2 |
| 20/03/2024 |
17.26
|
1,419,500 | 17.11 | 17.26 | 17.06 | 23,500 | 46,900 | -0.8 |
| 19/03/2024 |
17.09
|
1,735,300 | 17.09 | 17.28 | 16.97 | 19,600 | 64,900 | -1.6 |
| 18/03/2024 |
17.06
|
7,123,800 | 17.97 | 18.02 | 16.70 | 208,200 | 1,132,900 | -32.6 |
| 15/03/2024 |
17.87
|
3,197,200 | 17.87 | 18.14 | 17.58 | 3,500 | 246,000 | -8.8 |
| 14/03/2024 |
17.87
|
4,980,400 | 18.17 | 18.17 | 17.78 | 27,700 | 437,800 | -15.0 |
| 13/03/2024 |
18.07
|
8,410,600 | 17.53 | 18.39 | 17.43 | 1,109,000 | 260,500 | 31.3 |
| 12/03/2024 |
17.43
|
2,793,900 | 17.65 | 17.65 | 17.41 | 4,900 | 419,000 | -14.8 |
| 11/03/2024 |
17.65
|
4,378,900 | 17.48 | 17.82 | 17.33 | 41,500 | 60,600 | -0.7 |
| 08/03/2024 |
17.43
|
5,498,200 | 17.43 | 17.78 | 17.31 | 187,200 | 91,738 | 3.4 |
| 07/03/2024 |
17.38
|
4,298,700 | 17.19 | 17.65 | 17.04 | 171,300 | 65,400 | 3.8 |
| 06/03/2024 |
17.09
|
1,762,100 | 17.33 | 17.36 | 17.06 | 14,500 | 44,800 | -1.1 |
| 05/03/2024 |
17.33
|
2,971,000 | 17.28 | 17.58 | 17.24 | 75,600 | 33,100 | 1.5 |
| 04/03/2024 |
17.28
|
3,266,900 | 17.43 | 17.43 | 17.16 | 132,600 | 328,000 | -6.9 |
| 01/03/2024 |
17.24
|
2,764,300 | 17.06 | 17.33 | 16.97 | 9,800 | 45,514 | -1.3 |
| 29/02/2024 |
17.06
|
1,755,600 | 17.33 | 17.33 | 16.99 | 2,300 | 75,000 | -2.5 |
| 28/02/2024 |
17.14
|
5,364,100 | 17.14 | 17.51 | 16.97 | 450,100 | 34,520 | 14.6 |
| 27/02/2024 |
16.97
|
1,812,600 | 16.87 | 16.99 | 16.79 | 51,900 | 76,747 | -0.9 |
| 26/02/2024 |
16.82
|
1,815,700 | 16.60 | 16.94 | 16.38 | 112,000 | 26,800 | 2.9 |
| 23/02/2024 |
16.50
|
4,009,700 | 16.99 | 17.11 | 16.45 | 20,000 | 169,000 | -5.1 |
| 22/02/2024 |
16.99
|
1,892,400 | 17.19 | 17.24 | 16.94 | 41,200 | 189,710 | -5.2 |
| 21/02/2024 |
17.19
|
3,142,600 | 17.06 | 17.36 | 17.01 | 60,000 | 80,754 | -0.7 |
| 20/02/2024 |
17.06
|
1,794,300 | 17.21 | 17.21 | 16.99 | 34,900 | 175,752 | -4.9 |
| 19/02/2024 |
17.16
|
5,087,300 | 16.77 | 17.43 | 16.70 | 351,462 | 257,200 | 3.4 |
| 16/02/2024 |
16.74
|
2,530,300 | 16.70 | 16.87 | 16.62 | 90,900 | 48,787 | 1.4 |
| 15/02/2024 |
16.70
|
2,084,500 | 16.74 | 16.84 | 16.65 | 9,600 | 22,600 | -0.4 |
| 07/02/2024 |
16.65
|
2,706,100 | 16.45 | 16.82 | 16.45 | 317,300 | 14,500 | 10.3 |
| 06/02/2024 |
16.35
|
1,629,300 | 16.35 | 16.57 | 16.33 | 203,500 | 5,700 | 6.6 |
| 05/02/2024 |
16.35
|
1,228,100 | 16.20 | 16.38 | 16.16 | 219,500 | 19,800 | 6.6 |
| 02/02/2024 |
16.20
|
1,295,400 | 16.25 | 16.45 | 16.20 | 3,000 | 49,200 | -1.5 |
| 01/02/2024 |
16.25
|
1,018,200 | 16.06 | 16.30 | 15.96 | 43,800 | 145,400 | -3.3 |
| 31/01/2024 |
16.08
|
1,778,300 | 16.45 | 16.45 | 16.08 | 11,600 | 102,400 | -3.0 |
| 30/01/2024 |
16.45
|
878,800 | 16.50 | 16.55 | 16.35 | 3,300 | 23,200 | -0.7 |
| 29/01/2024 |
16.47
|
2,585,500 | 16.28 | 16.70 | 16.28 | 45,000 | 80,400 | -1.2 |
| 26/01/2024 |
16.06
|
1,200,400 | 15.88 | 16.18 | 15.88 | 14,400 | 339,000 | -10.6 |
| 25/01/2024 |
15.88
|
1,607,900 | 16.06 | 16.06 | 15.84 | 9,600 | 689,600 | -22.1 |
| 24/01/2024 |
16.03
|
1,110,000 | 16.08 | 16.20 | 16.01 | 3,800 | 690,200 | -22.5 |
| 23/01/2024 |
16.06
|
1,940,500 | 16.16 | 16.18 | 15.96 | 205,900 | 397,900 | -6.3 |
| 22/01/2024 |
16.13
|
1,200,500 | 16.28 | 16.30 | 16.11 | 122,500 | 485,900 | -12.0 |
| 19/01/2024 |
16.23
|
1,704,800 | 16.35 | 16.45 | 16.20 | 318,200 | 570,600 | -8.4 |
| 18/01/2024 |
16.33
|
982,200 | 16.38 | 16.43 | 16.28 | 62,400 | 74,000 | -0.4 |
| 17/01/2024 |
16.33
|
1,062,400 | 16.25 | 16.33 | 16.20 | 150,800 | 88,900 | 2.1 |
| 16/01/2024 |
16.20
|
960,000 | 16.08 | 16.20 | 16.01 | 17,000 | 13,400 | 0.1 |
| 15/01/2024 |
16.06
|
644,600 | 16.06 | 16.25 | 16.06 | 12,900 | 24,300 | -0.4 |
| 12/01/2024 |
16.08
|
3,698,100 | 16.33 | 16.43 | 16.01 | 18,000 | 1,068,300 | -34.6 |
| 11/01/2024 |
16.47
|
1,763,900 | 16.60 | 16.70 | 16.40 | 10,200 | 345,300 | -11.3 |
| 10/01/2024 |
16.47
|
2,351,600 | 16.77 | 16.82 | 16.43 | 93,200 | 864,900 | -26.1 |
| 09/01/2024 |
16.65
|
4,027,500 | 16.50 | 16.84 | 16.28 | 59,000 | 138,500 | -2.7 |
| 08/01/2024 |
16.50
|
2,176,500 | 16.62 | 16.72 | 16.50 | 32,900 | 8,200 | 0.8 |
| 05/01/2024 |
16.62
|
1,618,100 | 16.65 | 16.72 | 16.38 | 6,700 | 400 | 0.2 |