| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-14) |
-0.10 | -1.02% | 827,900 | -5,500 | -0.1 |
9.51
10.35
9.63
|
|
2 tháng
(2026-08-17) |
-0.18 | -1.82% | 1,648,500 | -10,900 | -0.1 |
9.51
10.35
9.63
|
|
3 tháng
(2026-07-16) |
-0.20 | -2.02% | 2,617,900 | -36,900 | -0.4 |
9
10.35
9.63
|
|
6 tháng
(2026-04-17) |
-0.48 | -4.71% | 5,178,700 | -45,500 | -0.4 |
9
10.65
9.63
|
|
12 tháng
(2025-10-20) |
-1.43 | -12.83% | 18,116,000 | -85,800 | -0.9 |
9
12.65
9.63
|
|
24 tháng
(2024-10-24) |
-4.33 | -30.82% | 55,637,200 | -126,400 | -2.0 |
9
14.05
9.63
|
|
36 tháng
(2023-10-30) |
-7.38 | -43.17% | 229,578,600 | 134,268 | 3.3 |
9
21.15
9.63
|
|
60 tháng
(2021-11-09) |
-19.26 | -66.46% | 374,758,200 | -22,042 | 0.9 |
9
32.51
9.63
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
18.80
|
2,103,000 | 18.14 | 19.17 | 17.86 | 311,100 | 30,800 | 5.5 |
| 05/06/2024 |
18.04
|
1,066,000 | 18.37 | 18.70 | 17.95 | 17,000 | 53,200 | -0.7 |
| 04/06/2024 |
18.37
|
1,681,800 | 18.42 | 18.84 | 18.37 | 10,900 | 121,000 | -2.2 |
| 03/06/2024 |
18.37
|
1,805,700 | 18.47 | 18.66 | 18.09 | 4,500 | 219,000 | -4.2 |
| 31/05/2024 |
18.37
|
1,614,400 | 18.84 | 18.84 | 18.00 | 46,000 | 44,100 | 0.0 |
| 30/05/2024 |
18.75
|
2,184,200 | 18.14 | 18.84 | 18.00 | 96,700 | 13,700 | 1.6 |
| 29/05/2024 |
18.14
|
4,250,800 | 17.01 | 18.14 | 17.01 | 303,300 | 3,100 | 5.7 |
| 28/05/2024 |
16.96
|
716,000 | 16.63 | 17.15 | 16.45 | 45,700 | 3,400 | 0.8 |
| 27/05/2024 |
16.59
|
302,600 | 16.63 | 16.63 | 16.26 | 3,400 | 34,100 | -0.5 |
| 24/05/2024 |
16.45
|
865,700 | 16.87 | 17.43 | 16.35 | 3,100 | 43,900 | -0.7 |
| 23/05/2024 |
17.01
|
325,800 | 17.10 | 17.10 | 16.73 | 5,600 | 18,400 | -0.2 |
| 22/05/2024 |
17.01
|
871,900 | 17.34 | 17.48 | 16.73 | 37,000 | 46,300 | -0.2 |
| 21/05/2024 |
17.10
|
606,400 | 17.15 | 17.20 | 16.73 | 4,100 | 28,200 | -0.4 |
| 20/05/2024 |
17.15
|
757,800 | 16.73 | 17.25 | 16.73 | 54,900 | 6,000 | 0.9 |
| 16/05/2024 |
16.54
|
285,600 | 16.45 | 16.78 | 16.45 | 33,800 | 2,600 | 0.6 |
| 15/05/2024 |
16.35
|
234,400 | 16.40 | 16.54 | 16.16 | 16,700 | 12,500 | 0.1 |
| 14/05/2024 |
16.40
|
107,700 | 16.68 | 16.68 | 16.21 | 7,100 | 3,200 | 0.1 |
| 13/05/2024 |
16.54
|
343,900 | 16.45 | 16.82 | 16.35 | 0 | 29,300 | -0.5 |
| 10/05/2024 |
16.40
|
489,400 | 16.02 | 16.45 | 15.98 | 4,600 | 41,900 | -0.6 |
| 09/05/2024 |
15.79
|
104,800 | 15.98 | 16.12 | 15.79 | 1,300 | 100 | 0.0 |
| 08/05/2024 |
15.98
|
104,900 | 15.98 | 16.16 | 15.69 | 10,400 | 4,100 | 0.1 |
| 07/05/2024 |
16.16
|
79,400 | 16.21 | 16.21 | 16.02 | 0 | 100 | 0.0 |
| 06/05/2024 |
16.12
|
312,400 | 15.98 | 16.16 | 15.84 | 51,200 | 1,400 | 0.8 |
| 03/05/2024 |
15.93
|
279,600 | 15.88 | 16.12 | 15.79 | 21,000 | 9,800 | 0.2 |
| 02/05/2024 |
15.88
|
291,800 | 15.88 | 16.07 | 15.65 | 11,400 | 11,700 | 0.0 |
| 26/04/2024 |
15.79
|
209,700 | 15.60 | 15.88 | 15.46 | 100 | 0 | 0.0 |
| 25/04/2024 |
15.69
|
126,200 | 15.79 | 15.79 | 15.37 | 2,000 | 0 | 0.0 |
| 24/04/2024 |
15.69
|
361,300 | 15.37 | 15.79 | 15.32 | 44,000 | 0 | 0.7 |
| 23/04/2024 |
15.32
|
148,800 | 15.37 | 15.41 | 15.13 | 0 | 0 | 0 |
| 22/04/2024 |
15.32
|
348,100 | 15.08 | 15.32 | 14.90 | 0 | 16,300 | -0.3 |
| 19/04/2024 |
15.04
|
335,300 | 15.41 | 15.41 | 14.85 | 0 | 19,800 | -0.3 |
| 17/04/2024 |
15.41
|
301,900 | 15.41 | 15.55 | 15.32 | 100 | 4,800 | -0.1 |
| 16/04/2024 |
15.37
|
697,100 | 16.21 | 16.21 | 15.13 | 3,200 | 125,500 | -2.0 |
| 15/04/2024 |
15.98
|
830,500 | 16.96 | 17.01 | 15.98 | 4,500 | 9,000 | -0.1 |
| 12/04/2024 |
16.96
|
959,100 | 17.25 | 17.39 | 16.78 | 0 | 2,500 | 0.0 |
| 11/04/2024 |
17.20
|
1,653,800 | 16.07 | 17.29 | 15.69 | 164,800 | 0 | 2.9 |
| 10/04/2024 |
16.16
|
494,800 | 16.26 | 16.31 | 16.02 | 9,000 | 0 | 0.2 |
| 09/04/2024 |
16.21
|
479,400 | 15.98 | 16.35 | 15.98 | 2,500 | 0 | 0.0 |
| 08/04/2024 |
15.98
|
400,600 | 16.45 | 16.45 | 15.98 | 100 | 0 | 0.0 |
| 05/04/2024 |
16.26
|
346,600 | 16.63 | 16.63 | 16.26 | 0 | 4,000 | -0.1 |
| 04/04/2024 |
16.73
|
287,700 | 16.82 | 16.87 | 16.63 | 0 | 600 | 0.0 |
| 03/04/2024 |
16.87
|
524,700 | 16.92 | 17.29 | 16.73 | 0 | 1,200 | 0.0 |
| 02/04/2024 |
16.92
|
326,200 | 16.92 | 16.92 | 16.63 | 5,000 | 0 | 0.1 |
| 01/04/2024 |
16.96
|
378,300 | 16.96 | 17.06 | 16.78 | 1,700 | 0 | 0.0 |
| 29/03/2024 |
16.96
|
268,600 | 16.96 | 17.10 | 16.96 | 1,000 | 0 | 0.0 |
| 28/03/2024 |
16.96
|
214,800 | 17.10 | 17.15 | 16.92 | 0 | 1,500 | 0.0 |
| 27/03/2024 |
16.96
|
277,400 | 16.92 | 17.20 | 16.78 | 0 | 12,000 | -0.2 |
| 26/03/2024 |
16.87
|
265,200 | 16.92 | 16.92 | 16.54 | 1,000 | 54,000 | -0.9 |
| 25/03/2024 |
16.82
|
401,400 | 17.20 | 17.20 | 16.82 | 3,100 | 0 | 0.1 |
| 22/03/2024 |
17.10
|
1,314,700 | 17.39 | 17.53 | 16.96 | 23,700 | 13,300 | 0.2 |
| 21/03/2024 |
17.29
|
1,371,800 | 17.15 | 17.39 | 17.01 | 58,300 | 19,200 | 0.7 |
| 20/03/2024 |
17.10
|
1,091,600 | 16.96 | 17.15 | 16.68 | 100 | 31,300 | -0.6 |
| 19/03/2024 |
16.92
|
2,031,400 | 17.48 | 17.48 | 16.54 | 1,100 | 372,600 | -6.7 |
| 18/03/2024 |
17.48
|
1,296,500 | 17.95 | 18.09 | 17.01 | 29,900 | 34,100 | -0.1 |
| 15/03/2024 |
17.95
|
1,916,600 | 18.14 | 18.51 | 17.57 | 34,400 | 12,900 | 0.4 |
| 14/03/2024 |
18.09
|
2,367,100 | 17.67 | 18.28 | 17.62 | 373,100 | 100 | 7.1 |
| 13/03/2024 |
17.62
|
1,139,200 | 17.53 | 17.67 | 17.25 | 33,500 | 35,400 | 0.0 |
| 12/03/2024 |
17.62
|
1,181,000 | 17.53 | 17.72 | 17.25 | 11,700 | 21,900 | -0.2 |
| 11/03/2024 |
17.53
|
1,950,100 | 17.72 | 17.90 | 17.01 | 0 | 150,300 | -2.8 |
| 08/03/2024 |
17.67
|
1,996,300 | 18.70 | 18.70 | 17.67 | 37,400 | 362,800 | -6.2 |
| 07/03/2024 |
18.61
|
1,979,700 | 18.75 | 18.80 | 18.14 | 21,900 | 68,800 | -0.9 |
| 06/03/2024 |
18.61
|
1,189,000 | 18.80 | 19.03 | 18.56 | 150,300 | 38,900 | 2.2 |
| 05/03/2024 |
18.80
|
1,946,700 | 17.95 | 18.80 | 17.95 | 331,500 | 53,500 | 5.5 |
| 04/03/2024 |
17.90
|
847,800 | 18.09 | 18.33 | 17.76 | 23,600 | 144,400 | -2.3 |
| 01/03/2024 |
18.09
|
720,300 | 18.23 | 18.33 | 17.86 | 9,700 | 19,000 | -0.2 |
| 29/02/2024 |
18.19
|
538,100 | 18.37 | 18.51 | 17.86 | 13,500 | 3,900 | 0.2 |
| 28/02/2024 |
18.33
|
1,485,700 | 17.76 | 18.51 | 17.76 | 283,200 | 11,700 | 5.3 |
| 27/02/2024 |
17.67
|
889,700 | 17.95 | 17.95 | 17.43 | 8,600 | 127,800 | -2.2 |
| 26/02/2024 |
17.95
|
607,100 | 17.53 | 18.14 | 17.53 | 10,900 | 14,200 | -0.1 |
| 23/02/2024 |
17.48
|
641,600 | 18.33 | 18.33 | 17.48 | 4,700 | 31,700 | -0.5 |
| 22/02/2024 |
18.19
|
952,400 | 17.90 | 18.33 | 17.90 | 135,400 | 8,100 | 2.5 |
| 21/02/2024 |
17.86
|
409,600 | 17.95 | 18.09 | 17.62 | 6,200 | 0 | 0.1 |
| 20/02/2024 |
17.95
|
532,100 | 17.67 | 18.23 | 17.67 | 300 | 4,500 | -0.1 |
| 19/02/2024 |
17.62
|
488,200 | 17.57 | 17.76 | 17.53 | 43,100 | 400 | 0.8 |
| 16/02/2024 |
17.57
|
232,400 | 17.62 | 17.62 | 17.39 | 0 | 0 | 0 |
| 15/02/2024 |
17.57
|
179,700 | 17.53 | 17.62 | 17.48 | 11,400 | 0 | 0.2 |
| 07/02/2024 |
17.48
|
191,400 | 17.53 | 17.53 | 17.25 | 0 | 0 | 0 |
| 06/02/2024 |
17.43
|
254,900 | 17.53 | 17.62 | 17.29 | 0 | 0 | 0 |
| 05/02/2024 |
17.43
|
433,200 | 17.43 | 17.62 | 17.20 | 0 | 1,100 | 0.0 |
| 02/02/2024 |
17.43
|
473,900 | 17.67 | 17.86 | 17.25 | 0 | 12,900 | -0.2 |
| 01/02/2024 |
17.57
|
762,600 | 17.48 | 17.95 | 17.39 | 0 | 64,800 | -1.2 |
| 31/01/2024 |
17.39
|
680,500 | 17.81 | 17.95 | 17.10 | 600 | 0 | 0.0 |
| 30/01/2024 |
17.76
|
844,800 | 18.23 | 18.37 | 17.57 | 16,100 | 22,600 | -0.1 |
| 29/01/2024 |
18.19
|
755,800 | 18.56 | 18.75 | 18.19 | 300 | 0 | 0.0 |
| 26/01/2024 |
18.47
|
680,900 | 18.61 | 18.80 | 18.14 | 0 | 3,600 | -0.1 |
| 25/01/2024 |
18.51
|
1,444,400 | 18.09 | 18.70 | 18.04 | 11,000 | 105,200 | -1.8 |
| 24/01/2024 |
18.04
|
624,900 | 18.04 | 18.33 | 17.76 | 0 | 6,700 | -0.1 |
| 23/01/2024 |
18.04
|
418,300 | 18.09 | 18.19 | 17.67 | 3,700 | 0 | 0.1 |
| 22/01/2024 |
18.04
|
927,800 | 17.57 | 18.14 | 17.57 | 31,400 | 4,300 | 0.5 |
| 19/01/2024 |
17.57
|
229,700 | 17.72 | 17.76 | 17.48 | 0 | 13,100 | -0.2 |
| 18/01/2024 |
17.57
|
399,500 | 17.53 | 17.72 | 17.43 | 0 | 0 | 0 |
| 17/01/2024 |
17.53
|
292,100 | 17.67 | 17.76 | 17.43 | 0 | 0 | 0 |
| 16/01/2024 |
17.67
|
593,700 | 17.48 | 17.76 | 17.20 | 0 | 100 | 0.0 |
| 15/01/2024 |
17.62
|
600,800 | 17.90 | 18.00 | 17.39 | 0 | 11,800 | -0.2 |
| 12/01/2024 |
17.86
|
902,800 | 18.09 | 18.09 | 17.43 | 200 | 3,800 | -0.1 |
| 11/01/2024 |
18.04
|
608,000 | 18.00 | 18.28 | 17.95 | 0 | 0 | 0 |
| 10/01/2024 |
17.95
|
1,205,300 | 17.34 | 18.14 | 17.34 | 12,500 | 5,000 | 0.1 |
| 09/01/2024 |
17.34
|
257,100 | 17.39 | 17.39 | 17.15 | 6,300 | 0 | 0.1 |
| 08/01/2024 |
17.39
|
499,600 | 17.43 | 17.53 | 17.10 | 500 | 0 | 0.0 |
| 05/01/2024 |
17.39
|
377,400 | 17.43 | 17.57 | 17.15 | 0 | 700 | 0.0 |