| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
0.65 | 6.50% | 989,100 | -4,900 | 0 |
9.63
10.70
9.63
|
|
2 tháng
(2026-08-05) |
0.78 | 7.85% | 2,316,700 | -4,900 | 0 |
9.63
10.70
9.63
|
|
3 tháng
(2026-07-06) |
-0.52 | -4.63% | 3,747,700 | -4,900 | 0 |
9.63
11.17
9.63
|
|
6 tháng
(2026-04-07) |
-2.06 | -16.20% | 11,636,500 | -4,900 | 0 |
9.63
13.25
9.63
|
|
12 tháng
(2025-10-09) |
-7.52 | -41.38% | 37,178,600 | -4,900 | 0 |
9.63
18.75
9.63
|
|
24 tháng
(2024-10-14) |
-24.60 | -69.79% | 103,514,200 | -4,900 | 0 |
9.63
36.08
9.63
|
|
36 tháng
(2023-10-20) |
-4.62 | -30.25% | 132,715,700 | -4,900 | 0 |
9.63
41.04
9.63
|
|
60 tháng
(2021-11-01) |
-15.26 | -58.90% | 172,597,700 | -4,900 | 0 |
8.53
41.04
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 |
23.50
|
200,400 | 24.17 | 24.21 | 22.67 | 0 | 0 | 0 |
| 05/06/2024 |
22.63
|
577,300 | 21.50 | 22.63 | 21.17 | 0 | 0 | 0 |
| 04/06/2024 |
21.17
|
195,000 | 22.08 | 22.08 | 21.04 | 0 | 0 | 0 |
| 03/06/2024 |
21.75
|
201,600 | 21 | 22.33 | 21 | 0 | 0 | 0 |
| 31/05/2024 |
21
|
503,700 | 20.63 | 21.83 | 20.58 | 0 | 0 | 0 |
| 30/05/2024 |
20.42
|
272,100 | 19.79 | 20.63 | 19.79 | 0 | 0 | 0 |
| 29/05/2024 |
19.79
|
233,500 | 18.63 | 19.79 | 18.50 | 0 | 0 | 0 |
| 28/05/2024 |
18.50
|
22,200 | 17.96 | 18.50 | 17.96 | 0 | 0 | 0 |
| 27/05/2024 |
18.58
|
38,600 | 18 | 18.75 | 17.75 | 0 | 0 | 0 |
| 24/05/2024 |
17.92
|
61,800 | 19.13 | 19.13 | 17.71 | 0 | 0 | 0 |
| 23/05/2024 |
18.75
|
65,700 | 18.50 | 19.08 | 18.50 | 0 | 0 | 0 |
| 22/05/2024 |
18.33
|
88,400 | 18.08 | 18.75 | 17.42 | 0 | 0 | 0 |
| 21/05/2024 |
17.75
|
41,200 | 17.67 | 17.83 | 17.33 | 0 | 0 | 0 |
| 20/05/2024 |
17.67
|
42,900 | 17.92 | 17.92 | 17.67 | 0 | 0 | 0 |
| 16/05/2024 |
17.88
|
30,000 | 17.63 | 18.17 | 17.58 | 0 | 0 | 0 |
| 15/05/2024 |
17.58
|
13,000 | 17.67 | 17.79 | 17.50 | 0 | 0 | 0 |
| 14/05/2024 |
17.67
|
45,800 | 17.46 | 17.92 | 17.46 | 0 | 0 | 0 |
| 13/05/2024 |
17.46
|
13,500 | 17.42 | 17.46 | 17 | 0 | 0 | 0 |
| 10/05/2024 |
17.46
|
29,900 | 17.58 | 17.58 | 17.17 | 0 | 0 | 0 |
| 09/05/2024 |
17.50
|
26,300 | 17.50 | 17.92 | 17.17 | 0 | 0 | 0 |
| 08/05/2024 |
17.42
|
28,500 | 17.13 | 18.21 | 16.67 | 0 | 0 | 0 |
| 07/05/2024 |
17.13
|
9,900 | 16.83 | 17.13 | 16.83 | 0 | 0 | 0 |
| 06/05/2024 |
17.13
|
16,700 | 16.71 | 17.33 | 16.71 | 0 | 0 | 0 |
| 03/05/2024 |
16.67
|
19,900 | 16.54 | 16.83 | 16.54 | 0 | 0 | 0 |
| 02/05/2024 |
16.42
|
40,400 | 16.83 | 17 | 16.42 | 0 | 0 | 0 |
| 26/04/2024 |
16.79
|
34,800 | 16.33 | 16.96 | 16.33 | 0 | 0 | 0 |
| 25/04/2024 |
16.67
|
11,000 | 17.04 | 17.04 | 16.58 | 0 | 0 | 0 |
| 24/04/2024 |
16.83
|
50,800 | 16.71 | 17 | 16.67 | 0 | 0 | 0 |
| 23/04/2024 |
16.75
|
17,300 | 16.79 | 16.79 | 16.58 | 0 | 0 | 0 |
| 22/04/2024 |
16.79
|
56,700 | 16.79 | 17.21 | 16.33 | 0 | 0 | 0 |
| 19/04/2024 |
16.79
|
73,600 | 16.58 | 16.96 | 16.29 | 0 | 0 | 0 |
| 17/04/2024 |
16.58
|
10,100 | 16.33 | 16.67 | 16.33 | 0 | 0 | 0 |
| 16/04/2024 |
16.67
|
37,100 | 16.67 | 16.67 | 16.33 | 0 | 0 | 0 |
| 15/04/2024 |
16.67
|
68,800 | 17 | 17.58 | 16.67 | 0 | 0 | 0 |
| 12/04/2024 |
17.42
|
30,300 | 17.63 | 17.71 | 17.08 | 0 | 0 | 0 |
| 11/04/2024 |
17.42
|
36,400 | 17.08 | 17.46 | 16.83 | 0 | 0 | 0 |
| 10/04/2024 |
17.29
|
27,400 | 16.67 | 17.88 | 16.67 | 0 | 0 | 0 |
| 09/04/2024 |
16.71
|
142,900 | 16.75 | 17.08 | 16.54 | 0 | 0 | 0 |
| 08/04/2024 |
17.08
|
110,300 | 17.75 | 17.79 | 17.08 | 0 | 0 | 0 |
| 05/04/2024 |
18.29
|
42,400 | 18.50 | 18.50 | 17.96 | 0 | 0 | 0 |
| 04/04/2024 |
18.58
|
58,600 | 18.08 | 18.71 | 17.75 | 0 | 0 | 0 |
| 03/04/2024 |
18.42
|
42,600 | 19.42 | 19.42 | 18.33 | 0 | 0 | 0 |
| 02/04/2024 |
19.42
|
109,100 | 19.58 | 19.58 | 18.96 | 0 | 0 | 0 |
| 01/04/2024 |
18.88
|
138,600 | 17.75 | 18.88 | 17.75 | 0 | 0 | 0 |
| 29/03/2024 |
17.67
|
31,500 | 17.50 | 17.88 | 17.13 | 0 | 0 | 0 |
| 28/03/2024 |
17.50
|
38,700 | 17.50 | 17.50 | 17.17 | 0 | 0 | 0 |
| 27/03/2024 |
17.33
|
15,300 | 17.13 | 17.38 | 17.08 | 0 | 0 | 0 |
| 26/03/2024 |
17.42
|
14,500 | 16.83 | 17.42 | 16.83 | 0 | 0 | 0 |
| 25/03/2024 |
17.25
|
25,200 | 17.46 | 17.50 | 17.08 | 0 | 0 | 0 |
| 22/03/2024 |
17.38
|
80,100 | 17.33 | 17.54 | 17.04 | 0 | 0 | 0 |
| 21/03/2024 |
17.33
|
101,200 | 16.75 | 18.13 | 16.75 | 0 | 0 | 0 |
| 20/03/2024 |
16.96
|
35,200 | 17.04 | 17.21 | 15.92 | 0 | 0 | 0 |
| 19/03/2024 |
17.04
|
22,700 | 16.83 | 17.08 | 16.75 | 0 | 0 | 0 |
| 18/03/2024 |
17.08
|
216,900 | 17.17 | 17.96 | 16 | 0 | 0 | 0 |
| 15/03/2024 |
17.17
|
64,900 | 16.58 | 17.25 | 16.58 | 0 | 0 | 0 |
| 14/03/2024 |
16.54
|
39,200 | 16.50 | 16.54 | 16.25 | 0 | 0 | 0 |
| 13/03/2024 |
16.50
|
71,400 | 16.50 | 16.83 | 16.42 | 0 | 0 | 0 |
| 12/03/2024 |
16.71
|
58,600 | 16.50 | 16.71 | 16.33 | 0 | 0 | 0 |
| 11/03/2024 |
16.50
|
34,100 | 16.83 | 16.83 | 16.33 | 0 | 0 | 0 |
| 08/03/2024 |
16.58
|
64,000 | 16.83 | 16.83 | 16.58 | 0 | 0 | 0 |
| 07/03/2024 |
16.83
|
62,300 | 16.83 | 17.08 | 16.79 | 0 | 0 | 0 |
| 06/03/2024 |
17.33
|
4,200 | 17.33 | 17.38 | 17.21 | 0 | 0 | 0 |
| 05/03/2024 |
17.42
|
6,300 | 17.67 | 17.67 | 17.17 | 0 | 0 | 0 |
| 04/03/2024 |
17.42
|
47,600 | 17 | 17.63 | 17 | 0 | 0 | 0 |
| 01/03/2024 |
16.92
|
18,300 | 16.92 | 17 | 16.92 | 0 | 0 | 0 |
| 29/02/2024 |
17
|
20,300 | 16.75 | 17.04 | 16.58 | 0 | 0 | 0 |
| 28/02/2024 |
16.75
|
17,200 | 17.04 | 17.04 | 16.75 | 0 | 0 | 0 |
| 27/02/2024 |
17
|
10,600 | 17 | 17 | 16.83 | 0 | 0 | 0 |
| 26/02/2024 |
17
|
26,600 | 17.04 | 17.04 | 16.67 | 0 | 0 | 0 |
| 23/02/2024 |
16.79
|
58,400 | 17.08 | 17.42 | 16.75 | 0 | 0 | 0 |
| 22/02/2024 |
17.08
|
39,300 | 16.79 | 17.08 | 16.79 | 0 | 0 | 0 |
| 21/02/2024 |
16.79
|
25,000 | 16.88 | 16.92 | 16.79 | 0 | 0 | 0 |
| 20/02/2024 |
16.88
|
26,800 | 16.79 | 16.88 | 16.79 | 0 | 0 | 0 |
| 19/02/2024 |
16.79
|
6,100 | 17 | 17 | 16.67 | 0 | 0 | 0 |
| 16/02/2024 |
17
|
10,900 | 16.75 | 17.04 | 16.75 | 0 | 0 | 0 |
| 15/02/2024 |
16.75
|
8,200 | 17.08 | 17.17 | 16.75 | 0 | 0 | 0 |
| 07/02/2024 |
17.08
|
8,300 | 17 | 17.08 | 16.75 | 0 | 0 | 0 |
| 06/02/2024 |
17.04
|
33,400 | 16.83 | 17.08 | 16.67 | 0 | 0 | 0 |
| 05/02/2024 |
16.75
|
18,100 | 17.29 | 17.29 | 16.75 | 0 | 0 | 0 |
| 02/02/2024 |
17.50
|
12,500 | 17.50 | 18.17 | 17.50 | 0 | 0 | 0 |
| 01/02/2024 |
17.50
|
43,800 | 16.83 | 18.17 | 16.67 | 0 | 0 | 0 |
| 31/01/2024 |
17.08
|
13,200 | 17 | 17.08 | 16.79 | 0 | 0 | 0 |
| 30/01/2024 |
17.08
|
23,200 | 17.08 | 17.25 | 16.75 | 0 | 0 | 0 |
| 29/01/2024 |
17.08
|
34,700 | 16.67 | 17.46 | 16.67 | 0 | 0 | 0 |
| 26/01/2024 |
16.67
|
43,600 | 16.17 | 16.67 | 16.17 | 0 | 0 | 0 |
| 25/01/2024 |
16.17
|
6,000 | 16 | 16.17 | 16 | 0 | 0 | 0 |
| 24/01/2024 |
15.92
|
11,700 | 16 | 16.04 | 15.92 | 0 | 0 | 0 |
| 23/01/2024 |
16
|
16,200 | 16.25 | 16.33 | 16 | 0 | 0 | 0 |
| 22/01/2024 |
15.96
|
15,600 | 16.21 | 16.21 | 15.96 | 0 | 0 | 0 |
| 19/01/2024 |
16
|
15,100 | 16.17 | 16.21 | 16 | 0 | 0 | 0 |
| 18/01/2024 |
16
|
14,400 | 16.33 | 16.33 | 16 | 0 | 0 | 0 |
| 17/01/2024 |
16
|
18,500 | 16.33 | 16.33 | 15.96 | 0 | 0 | 0 |
| 16/01/2024 |
16.08
|
13,100 | 16.08 | 16.25 | 15.96 | 0 | 0 | 0 |
| 15/01/2024 |
16
|
15,500 | 16.42 | 16.50 | 16 | 0 | 0 | 0 |
| 12/01/2024 |
16.33
|
19,900 | 16.21 | 16.33 | 16.13 | 0 | 0 | 0 |
| 11/01/2024 |
16.33
|
7,900 | 16.25 | 16.42 | 16.17 | 0 | 0 | 0 |
| 10/01/2024 |
16.25
|
33,300 | 16.13 | 16.42 | 16.13 | 0 | 0 | 0 |
| 09/01/2024 |
16.29
|
29,000 | 16.29 | 16.46 | 16.29 | 0 | 0 | 0 |
| 08/01/2024 |
16.25
|
23,900 | 16.42 | 16.50 | 16.25 | 0 | 0 | 0 |
| 05/01/2024 |
16.42
|
17,400 | 16.50 | 16.50 | 16.21 | 0 | 0 | 0 |