| 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) |
-2.60 | -15.03% | 62,768,700 | 1,207,896 | 1.3 |
14.70
17.30
15
|
|
2 tháng
(2026-08-10) |
-3.27 | -18.19% | 135,048,200 | 1,202,196 | 1.3 |
14.70
18.10
15
|
|
3 tháng
(2026-07-10) |
-5.92 | -28.69% | 302,510,500 | 751,996 | -7.6 |
14.70
20.62
15
|
|
6 tháng
(2026-04-13) |
-4.78 | -24.54% | 575,123,800 | -938,904 | -46.7 |
14.70
24.30
15
|
|
12 tháng
(2025-10-13) |
-11.64 | -44.19% | 1,167,863,800 | -33,552,604 | -939.7 |
14.70
26.34
15
|
|
24 tháng
(2024-10-18) |
-5.10 | -25.77% | 2,385,071,743 | -44,107,354 | -1,273.2 |
10.90
29.31
15
|
|
36 tháng
(2023-10-24) |
3.39 | 29.99% | 3,409,064,994 | -35,010,895 | -977.8 |
7.87
29.31
15
|
|
60 tháng
(2021-11-03) |
0.61 | 4.35% | 4,533,630,234 | -35,425,351 | -987.3 |
4.45
29.31
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
18.57
|
2,273,703 | 18.85 | 18.96 | 18.52 | 17,600 | 62,332 | -1.5 |
| 05/06/2024 |
18.74
|
4,649,430 | 18.63 | 19.12 | 18.52 | 461,000 | 37,490 | 14.3 |
| 04/06/2024 |
18.57
|
2,807,497 | 18.18 | 18.90 | 18.18 | 365,800 | 174,000 | 6.4 |
| 03/06/2024 |
18.40
|
3,648,702 | 18.35 | 18.74 | 18.35 | 138,900 | 239,000 | -3.4 |
| 31/05/2024 |
18.29
|
2,613,025 | 18.24 | 18.74 | 18.24 | 57,900 | 196,608 | -4.6 |
| 30/05/2024 |
18.63
|
7,069,558 | 18.57 | 18.79 | 17.91 | 187,000 | 26,400 | 5.3 |
| 29/05/2024 |
18.57
|
3,602,765 | 19.01 | 19.01 | 18.40 | 12,700 | 174,800 | -5.5 |
| 28/05/2024 |
18.96
|
7,603,260 | 18.07 | 19.07 | 18.07 | 756,300 | 52,358 | 23.8 |
| 27/05/2024 |
18.07
|
3,468,910 | 17.91 | 18.29 | 17.57 | 145,100 | 1,200 | 4.6 |
| 24/05/2024 |
17.74
|
7,278,386 | 18.29 | 18.40 | 17.18 | 315,608 | 174,760 | 4.5 |
| 23/05/2024 |
18.40
|
5,019,434 | 17.30 | 18.40 | 17.30 | 358,200 | 2,000 | 11.6 |
| 22/05/2024 |
18.13
|
4,690,661 | 18.18 | 18.52 | 17.63 | 171,400 | 157,400 | 0.5 |
| 21/05/2024 |
18.18
|
6,600,512 | 17.68 | 18.18 | 17.46 | 398,800 | 20,200 | 12.2 |
| 20/05/2024 |
17.74
|
4,196,466 | 17.63 | 17.96 | 17.46 | 671,400 | 431,300 | 7.6 |
| 16/05/2024 |
16.63
|
3,864,445 | 16.63 | 16.91 | 16.46 | 368,200 | 700 | 11.1 |
| 15/05/2024 |
16.57
|
7,823,065 | 16.08 | 16.85 | 15.97 | 634,000 | 25,700 | 18.0 |
| 14/05/2024 |
16.02
|
1,862,734 | 16.13 | 16.19 | 15.91 | 202,400 | 7,500 | 5.6 |
| 13/05/2024 |
16.08
|
5,220,161 | 15.91 | 16.24 | 15.69 | 120,000 | 194,000 | -2.1 |
| 10/05/2024 |
15.85
|
2,788,115 | 15.69 | 15.85 | 15.41 | 273,400 | 58,300 | 6.1 |
| 09/05/2024 |
15.69
|
2,678,046 | 15.80 | 15.97 | 15.52 | 558,400 | 167,200 | 11.1 |
| 08/05/2024 |
15.80
|
5,745,110 | 15.41 | 15.91 | 15.19 | 574,200 | 21,500 | 15.6 |
| 07/05/2024 |
15.41
|
2,192,606 | 15.41 | 15.47 | 15.24 | 563,905 | 30,400 | 14.8 |
| 06/05/2024 |
15.36
|
4,654,622 | 14.80 | 15.52 | 14.80 | 328,000 | 119,000 | 5.7 |
| 03/05/2024 |
14.80
|
2,723,362 | 14.86 | 15.19 | 14.75 | 20,600 | 230,600 | -5.7 |
| 02/05/2024 |
14.86
|
1,728,478 | 14.97 | 14.97 | 14.47 | 18,300 | 269,070 | -6.7 |
| 26/04/2024 |
14.97
|
2,696,093 | 15.19 | 15.19 | 14.86 | 85,500 | 127,400 | -1.1 |
| 25/04/2024 |
15.30
|
2,206,840 | 15.47 | 15.47 | 15.02 | 292,927 | 278,940 | 0.4 |
| 24/04/2024 |
15.47
|
3,784,307 | 13.36 | 15.47 | 13.36 | 536,800 | 106,600 | 11.9 |
| 23/04/2024 |
14.80
|
4,185,200 | 15.24 | 15.36 | 14.41 | 437,000 | 223,010 | 5.6 |
| 22/04/2024 |
15.13
|
3,815,864 | 14.36 | 15.36 | 14.36 | 688,900 | 0 | 18.6 |
| 19/04/2024 |
14.19
|
8,296,590 | 14.97 | 15.02 | 13.91 | 441,900 | 663,425 | -6.0 |
| 17/04/2024 |
14.97
|
4,830,573 | 15.85 | 15.91 | 14.97 | 103,400 | 280,233 | -5.0 |
| 16/04/2024 |
15.80
|
5,245,141 | 15.52 | 15.80 | 14.97 | 17,000 | 54,900 | -1.1 |
| 15/04/2024 |
15.47
|
8,200,712 | 16.57 | 16.80 | 15.24 | 657,600 | 69,000 | 16.9 |
| 12/04/2024 |
16.41
|
3,544,810 | 16.08 | 16.46 | 15.97 | 0 | 77,300 | -2.2 |
| 11/04/2024 |
16.08
|
3,012,006 | 16.02 | 16.13 | 15.41 | 53,800 | 156,400 | -2.9 |
| 10/04/2024 |
15.97
|
1,643,826 | 16.30 | 16.30 | 15.97 | 0 | 8,900 | -0.3 |
| 09/04/2024 |
16.19
|
2,535,578 | 15.69 | 16.24 | 15.69 | 23,800 | 4,300 | 0.6 |
| 08/04/2024 |
15.69
|
3,049,339 | 15.69 | 15.91 | 15.52 | 267,900 | 0 | 7.6 |
| 05/04/2024 |
15.69
|
4,659,266 | 16.19 | 16.30 | 15.69 | 300 | 127,800 | -3.7 |
| 04/04/2024 |
16.30
|
3,896,641 | 16.52 | 16.52 | 16.24 | 3,200 | 0 | 0.1 |
| 03/04/2024 |
16.46
|
6,216,096 | 17.07 | 17.13 | 16.46 | 2,100 | 222,140 | -6.7 |
| 02/04/2024 |
16.85
|
4,660,777 | 16.69 | 16.85 | 16.24 | 100 | 461,000 | -13.7 |
| 01/04/2024 |
16.63
|
4,753,195 | 16.80 | 16.91 | 16.41 | 101,900 | 27,215 | 2.3 |
| 29/03/2024 |
16.80
|
2,789,378 | 17.18 | 17.18 | 16.80 | 43,400 | 12,000 | 1.0 |
| 28/03/2024 |
17.07
|
6,563,448 | 16.35 | 17.07 | 16.35 | 627,700 | 3,500 | 18.8 |
| 27/03/2024 |
16.35
|
2,288,120 | 16.30 | 16.52 | 16.24 | 0 | 12,600 | -0.4 |
| 26/03/2024 |
16.24
|
3,405,145 | 15.97 | 16.24 | 15.85 | 2,500 | 277,625 | -8.0 |
| 25/03/2024 |
16.08
|
5,901,436 | 16.46 | 16.57 | 15.91 | 1,100 | 125 | 0.0 |
| 22/03/2024 |
16.46
|
5,361,484 | 16.63 | 16.63 | 16.24 | 600 | 13,200 | -0.4 |
| 21/03/2024 |
16.30
|
5,608,431 | 15.97 | 16.41 | 15.97 | 290,000 | 141,700 | 4.4 |
| 20/03/2024 |
15.91
|
3,174,542 | 15.69 | 15.91 | 15.58 | 1,000 | 640 | 0.0 |
| 19/03/2024 |
15.63
|
1,893,063 | 15.80 | 15.85 | 15.52 | 300 | 5,748 | -0.2 |
| 18/03/2024 |
15.80
|
9,654,573 | 16.46 | 16.52 | 14.97 | 188,400 | 219,700 | -0.9 |
| 15/03/2024 |
16.46
|
4,655,948 | 16.52 | 16.57 | 16.02 | 5,400 | 177,700 | -5.1 |
| 14/03/2024 |
16.52
|
6,503,159 | 16.30 | 16.80 | 16.13 | 29,600 | 200 | 0.9 |
| 13/03/2024 |
16.30
|
6,712,893 | 15.47 | 16.41 | 15.41 | 221,300 | 70 | 6.4 |
| 12/03/2024 |
15.47
|
5,371,628 | 15.52 | 15.69 | 15.19 | 173,700 | 28,000 | 4.1 |
| 11/03/2024 |
15.47
|
4,589,757 | 15.85 | 15.97 | 15.24 | 500 | 151,500 | -4.3 |
| 08/03/2024 |
15.85
|
7,136,845 | 16.19 | 16.30 | 15.80 | 5,200 | 268,200 | -7.6 |
| 07/03/2024 |
16.19
|
5,459,637 | 16.13 | 16.52 | 15.97 | 25,370 | 98,241 | -2.1 |
| 06/03/2024 |
16.08
|
4,721,171 | 16.13 | 16.35 | 15.69 | 65,600 | 169,300 | -3.0 |
| 05/03/2024 |
16.19
|
5,476,117 | 15.69 | 16.30 | 15.58 | 251,062 | 106,300 | 4.2 |
| 04/03/2024 |
15.69
|
4,899,194 | 15.80 | 16.13 | 15.69 | 13,000 | 452,700 | -12.6 |
| 01/03/2024 |
15.74
|
4,944,699 | 15.52 | 16.24 | 15.52 | 219,700 | 302,300 | -2.4 |
| 29/02/2024 |
15.47
|
4,242,483 | 15.47 | 15.80 | 15.30 | 101,700 | 547,597 | -12.4 |
| 28/02/2024 |
15.47
|
4,620,900 | 15.52 | 15.58 | 15.19 | 1,300 | 337,900 | -9.3 |
| 27/02/2024 |
15.47
|
4,433,464 | 15.52 | 15.74 | 15.41 | 272,858 | 116,593 | 4.4 |
| 26/02/2024 |
15.52
|
8,172,877 | 14.58 | 15.58 | 14.47 | 808,700 | 63,200 | 20.0 |
| 23/02/2024 |
14.52
|
6,082,657 | 14.69 | 14.97 | 14.41 | 484,400 | 129,600 | 9.4 |
| 22/02/2024 |
14.69
|
4,496,686 | 14.97 | 15.02 | 14.58 | 17,300 | 13,895 | 0.1 |
| 21/02/2024 |
14.97
|
3,370,436 | 15.13 | 15.13 | 14.80 | 100 | 64,500 | -1.7 |
| 20/02/2024 |
15.13
|
4,047,297 | 15.13 | 15.41 | 15.02 | 225,300 | 48,075 | 4.9 |
| 19/02/2024 |
15.02
|
5,820,290 | 15.08 | 15.19 | 14.63 | 500 | 162,295 | -4.3 |
| 16/02/2024 |
15.08
|
2,421,731 | 15.02 | 15.36 | 14.91 | 73,000 | 0 | 2.0 |
| 15/02/2024 |
15.02
|
2,787,788 | 15.02 | 15.08 | 14.80 | 2,400 | 304,750 | -8.1 |
| 07/02/2024 |
14.97
|
2,579,347 | 14.86 | 15.13 | 14.75 | 100 | 131,800 | -3.5 |
| 06/02/2024 |
14.80
|
4,541,794 | 15.13 | 15.19 | 14.75 | 0 | 590,055 | -15.9 |
| 05/02/2024 |
15.02
|
3,332,957 | 14.80 | 15.19 | 14.58 | 33,500 | 358,434 | -8.7 |
| 02/02/2024 |
14.75
|
4,721,308 | 14.36 | 15.24 | 14.36 | 174,000 | 12,000 | 4.3 |
| 01/02/2024 |
14.36
|
2,728,806 | 14.25 | 14.36 | 14.14 | 23,500 | 30,600 | -0.2 |
| 31/01/2024 |
14.25
|
8,537,787 | 13.80 | 14.52 | 13.80 | 730,700 | 6,000 | 18.6 |
| 30/01/2024 |
13.80
|
3,151,121 | 13.64 | 13.80 | 13.42 | 0 | 181,600 | -4.4 |
| 29/01/2024 |
13.64
|
2,330,371 | 13.64 | 13.75 | 13.53 | 300 | 29,130 | -0.7 |
| 26/01/2024 |
13.64
|
3,726,280 | 13.69 | 13.80 | 13.58 | 6,100 | 0 | 0.2 |
| 25/01/2024 |
13.69
|
3,052,253 | 13.53 | 13.75 | 13.47 | 0 | 224,800 | -5.5 |
| 24/01/2024 |
13.53
|
7,722,039 | 13.42 | 13.80 | 13.36 | 73,500 | 3,700 | 1.7 |
| 23/01/2024 |
13.42
|
3,758,568 | 13.30 | 13.47 | 13.19 | 17,800 | 23,100 | -0.1 |
| 22/01/2024 |
13.36
|
4,442,595 | 12.97 | 13.36 | 12.86 | 34,600 | 11,100 | 0.6 |
| 19/01/2024 |
12.97
|
4,175,529 | 13.08 | 13.30 | 12.92 | 0 | 0 | 0 |
| 18/01/2024 |
13.08
|
2,434,548 | 11.86 | 13.42 | 11.86 | 10,600 | 8,930 | 0.0 |
| 17/01/2024 |
13.14
|
8,442,930 | 12.92 | 13.58 | 12.81 | 111,500 | 13,000 | 2.4 |
| 16/01/2024 |
12.92
|
3,519,688 | 12.58 | 12.92 | 12.47 | 28,040 | 0 | 0.6 |
| 15/01/2024 |
12.58
|
3,581,489 | 12.92 | 13.08 | 12.58 | 33,400 | 36,695 | -0.1 |
| 12/01/2024 |
12.86
|
5,175,104 | 13.08 | 13.19 | 12.75 | 13,060 | 17,800 | -0.1 |
| 11/01/2024 |
12.97
|
7,660,532 | 12.75 | 13.19 | 12.69 | 268,200 | 61,100 | 4.8 |
| 10/01/2024 |
12.58
|
4,319,216 | 12.69 | 12.81 | 12.47 | 5,000 | 0 | 0.1 |
| 09/01/2024 |
12.69
|
3,281,245 | 12.53 | 12.97 | 12.53 | 6,300 | 3,000 | 0.1 |
| 08/01/2024 |
12.86
|
3,948,495 | 12.86 | 12.97 | 12.69 | 65,400 | 5,980 | 1.4 |
| 05/01/2024 |
12.69
|
2,069,619 | 12.58 | 12.75 | 12.53 | 0 | 20,000 | -0.5 |