| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
-2.45 | -14.04% | 47,185,500 | -199,239 | 0 |
15
17.45
15
|
|
2 tháng
(2026-09-03) |
-3.25 | -17.81% | 125,676,000 | 601,369 | 0 |
15
24.10
15
|
|
3 tháng
(2026-08-04) |
-0.45 | -2.91% | 169,383,200 | 601,369 | 0 |
15
24.10
15
|
|
6 tháng
(2026-05-06) |
1.06 | 7.61% | 316,573,800 | 601,369 | 0 |
13.65
24.10
15
|
|
12 tháng
(2025-11-07) |
0.73 | 5.10% | 587,845,800 | 601,369 | 0 |
13.52
24.10
15
|
|
24 tháng
(2024-11-12) |
1.18 | 8.58% | 1,185,723,100 | 601,369 | 0 |
13.52
24.10
15
|
|
36 tháng
(2023-11-20) |
-1.97 | -11.61% | 1,666,326,100 | 601,369 | 0 |
12.49
24.10
15
|
|
60 tháng
(2021-11-29) |
-4.84 | -24.39% | 2,356,074,600 | 601,369 | 0 |
12.49
24.10
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
15.91
|
1,707,800 | 15.98 | 15.98 | 15.80 | 0 | 0 | 0 |
| 05/06/2024 |
15.91
|
1,514,300 | 15.72 | 15.91 | 15.72 | 0 | 0 | 0 |
| 04/06/2024 |
15.83
|
1,588,500 | 15.83 | 15.83 | 15.69 | 0 | 0 | 0 |
| 03/06/2024 |
15.83
|
1,535,900 | 15.76 | 15.91 | 15.69 | 0 | 0 | 0 |
| 31/05/2024 |
15.76
|
1,554,800 | 15.76 | 15.76 | 15.61 | 0 | 0 | 0 |
| 30/05/2024 |
15.76
|
1,810,400 | 15.69 | 15.80 | 15.61 | 0 | 0 | 0 |
| 29/05/2024 |
15.83
|
1,908,900 | 15.87 | 15.87 | 15.61 | 0 | 0 | 0 |
| 28/05/2024 |
15.87
|
1,794,600 | 15.87 | 15.87 | 15.69 | 0 | 0 | 0 |
| 27/05/2024 |
15.87
|
1,599,200 | 15.94 | 16.02 | 15.83 | 0 | 0 | 0 |
| 24/05/2024 |
16.02
|
1,869,800 | 16.09 | 16.09 | 15.83 | 0 | 0 | 0 |
| 23/05/2024 |
16.09
|
1,793,000 | 16.05 | 16.09 | 15.87 | 0 | 0 | 0 |
| 22/05/2024 |
16.05
|
1,707,100 | 16.09 | 16.13 | 15.91 | 0 | 0 | 0 |
| 21/05/2024 |
16.09
|
1,643,200 | 16.13 | 16.13 | 15.94 | 0 | 0 | 0 |
| 20/05/2024 |
16.13
|
1,771,800 | 16.13 | 16.16 | 15.98 | 0 | 0 | 0 |
| 16/05/2024 |
16.20
|
1,895,000 | 15.94 | 16.24 | 15.83 | 0 | 0 | 0 |
| 15/05/2024 |
15.94
|
1,498,900 | 15.91 | 15.94 | 15.80 | 0 | 0 | 0 |
| 14/05/2024 |
15.91
|
1,292,400 | 15.98 | 15.98 | 15.83 | 0 | 0 | 0 |
| 13/05/2024 |
15.94
|
1,855,700 | 15.98 | 16.02 | 15.83 | 0 | 0 | 0 |
| 10/05/2024 |
15.94
|
2,040,500 | 16.09 | 16.13 | 15.91 | 0 | 0 | 0 |
| 09/05/2024 |
16.09
|
1,979,600 | 16.09 | 16.13 | 15.94 | 0 | 0 | 0 |
| 08/05/2024 |
16.05
|
2,727,000 | 16.16 | 16.20 | 15.94 | 0 | 0 | 0 |
| 07/05/2024 |
16.16
|
1,926,100 | 16.13 | 16.16 | 15.98 | 0 | 0 | 0 |
| 06/05/2024 |
16.13
|
1,884,800 | 16.05 | 16.13 | 15.91 | 0 | 0 | 0 |
| 03/05/2024 |
16.05
|
1,906,500 | 16.13 | 16.13 | 15.91 | 0 | 0 | 0 |
| 02/05/2024 |
16.09
|
1,786,600 | 16.13 | 16.16 | 15.87 | 0 | 0 | 0 |
| 26/04/2024 |
16.13
|
2,234,700 | 16.13 | 16.13 | 15.76 | 0 | 0 | 0 |
| 25/04/2024 |
16.13
|
2,171,400 | 16.16 | 16.20 | 15.83 | 0 | 0 | 0 |
| 24/04/2024 |
16.20
|
2,019,500 | 16.13 | 16.24 | 16.05 | 0 | 0 | 0 |
| 23/04/2024 |
16.13
|
2,202,200 | 16.05 | 16.24 | 15.76 | 0 | 0 | 0 |
| 22/04/2024 |
16.24
|
2,197,000 | 16.20 | 16.35 | 15.94 | 0 | 0 | 0 |
| 19/04/2024 |
16.20
|
2,113,300 | 16.27 | 16.31 | 15.76 | 0 | 0 | 0 |
| 17/04/2024 |
16.27
|
2,151,900 | 16.27 | 16.57 | 16.02 | 0 | 0 | 0 |
| 16/04/2024 |
16.24
|
2,586,800 | 16.42 | 16.42 | 15.25 | 0 | 0 | 0 |
| 15/04/2024 |
16.38
|
2,154,300 | 16.53 | 16.57 | 16.13 | 0 | 0 | 0 |
| 12/04/2024 |
16.57
|
2,563,000 | 16.20 | 16.57 | 16.13 | 0 | 0 | 0 |
| 11/04/2024 |
16.16
|
2,017,000 | 15.91 | 16.16 | 15.91 | 0 | 0 | 0 |
| 10/04/2024 |
16.13
|
2,010,100 | 16.05 | 16.13 | 15.87 | 0 | 0 | 0 |
| 09/04/2024 |
16.05
|
1,600,200 | 15.91 | 16.05 | 15.83 | 0 | 0 | 0 |
| 08/04/2024 |
16.05
|
1,447,900 | 15.94 | 16.09 | 15.83 | 0 | 0 | 0 |
| 05/04/2024 |
16.09
|
1,408,600 | 15.94 | 16.13 | 15.87 | 0 | 0 | 0 |
| 04/04/2024 |
16.13
|
1,371,800 | 16.16 | 16.20 | 15.94 | 0 | 0 | 0 |
| 03/04/2024 |
16.13
|
2,067,000 | 15.94 | 16.16 | 15.83 | 0 | 0 | 0 |
| 02/04/2024 |
16.16
|
1,350,000 | 15.98 | 16.20 | 15.91 | 0 | 0 | 0 |
| 01/04/2024 |
16.20
|
1,403,100 | 16.20 | 16.24 | 15.98 | 0 | 0 | 0 |
| 29/03/2024 |
16.20
|
1,373,400 | 16.09 | 16.24 | 16.09 | 0 | 0 | 0 |
| 28/03/2024 |
16.27
|
1,341,100 | 16.16 | 16.27 | 16.09 | 0 | 0 | 0 |
| 27/03/2024 |
16.27
|
1,430,400 | 16.16 | 16.38 | 16.13 | 0 | 0 | 0 |
| 26/03/2024 |
16.35
|
1,385,400 | 16.27 | 16.38 | 16.13 | 0 | 0 | 0 |
| 25/03/2024 |
16.20
|
1,428,100 | 16.27 | 16.42 | 16.20 | 0 | 0 | 0 |
| 22/03/2024 |
16.38
|
1,353,300 | 16.53 | 16.57 | 16.38 | 0 | 0 | 0 |
| 21/03/2024 |
16.53
|
1,327,400 | 16.57 | 16.60 | 16.35 | 0 | 0 | 0 |
| 20/03/2024 |
16.53
|
1,570,600 | 16.35 | 16.53 | 16.24 | 0 | 0 | 0 |
| 19/03/2024 |
16.46
|
1,463,000 | 16.35 | 16.46 | 16.20 | 0 | 0 | 0 |
| 18/03/2024 |
16.46
|
1,390,700 | 16.57 | 16.60 | 16.31 | 0 | 0 | 0 |
| 15/03/2024 |
16.57
|
1,549,500 | 16.57 | 16.64 | 16.38 | 0 | 0 | 0 |
| 14/03/2024 |
16.57
|
1,497,900 | 16.57 | 16.60 | 16.38 | 0 | 0 | 0 |
| 13/03/2024 |
16.57
|
1,415,800 | 16.53 | 16.60 | 16.35 | 0 | 0 | 0 |
| 12/03/2024 |
16.53
|
1,474,600 | 16.57 | 16.57 | 16.31 | 0 | 0 | 0 |
| 11/03/2024 |
16.53
|
1,764,200 | 16.60 | 16.64 | 16.31 | 0 | 0 | 0 |
| 08/03/2024 |
16.64
|
1,385,400 | 16.68 | 16.71 | 16.46 | 0 | 0 | 0 |
| 07/03/2024 |
16.68
|
1,442,300 | 16.68 | 16.68 | 16.53 | 0 | 0 | 0 |
| 06/03/2024 |
16.75
|
926,800 | 16.64 | 16.75 | 16.60 | 0 | 0 | 0 |
| 05/03/2024 |
16.75
|
1,450,000 | 16.75 | 16.75 | 16.60 | 0 | 0 | 0 |
| 04/03/2024 |
16.75
|
1,503,400 | 16.82 | 16.86 | 16.64 | 0 | 0 | 0 |
| 01/03/2024 |
16.82
|
1,385,500 | 16.64 | 16.82 | 16.60 | 0 | 0 | 0 |
| 29/02/2024 |
16.79
|
1,432,900 | 16.82 | 16.86 | 16.60 | 0 | 0 | 0 |
| 28/02/2024 |
16.82
|
1,603,000 | 16.60 | 16.82 | 16.57 | 0 | 0 | 0 |
| 27/02/2024 |
16.79
|
1,765,200 | 16.79 | 16.79 | 16.53 | 0 | 0 | 0 |
| 26/02/2024 |
16.79
|
1,290,200 | 16.71 | 16.86 | 16.64 | 0 | 0 | 0 |
| 23/02/2024 |
16.86
|
1,501,700 | 16.86 | 17.01 | 16.71 | 0 | 0 | 0 |
| 22/02/2024 |
16.86
|
1,391,100 | 16.82 | 16.86 | 16.60 | 0 | 0 | 0 |
| 21/02/2024 |
16.82
|
1,681,000 | 16.75 | 16.90 | 16.57 | 0 | 0 | 0 |
| 20/02/2024 |
16.86
|
1,495,500 | 16.93 | 16.93 | 16.68 | 0 | 0 | 0 |
| 19/02/2024 |
16.90
|
1,430,300 | 17.04 | 17.08 | 16.75 | 0 | 0 | 0 |
| 16/02/2024 |
17.04
|
1,300,800 | 17.08 | 17.08 | 16.86 | 0 | 0 | 0 |
| 15/02/2024 |
17.04
|
1,561,000 | 17.01 | 17.08 | 16.75 | 0 | 0 | 0 |
| 07/02/2024 |
17.01
|
1,475,100 | 16.82 | 17.01 | 16.64 | 0 | 0 | 0 |
| 06/02/2024 |
16.86
|
1,345,800 | 16.86 | 16.93 | 16.68 | 0 | 0 | 0 |
| 05/02/2024 |
16.86
|
1,574,100 | 16.68 | 16.90 | 16.38 | 0 | 0 | 0 |
| 02/02/2024 |
16.68
|
2,019,900 | 16.64 | 16.71 | 16.27 | 0 | 0 | 0 |
| 01/02/2024 |
16.68
|
1,354,700 | 16.64 | 16.79 | 16.49 | 0 | 0 | 0 |
| 31/01/2024 |
16.79
|
1,616,400 | 16.86 | 16.93 | 16.42 | 0 | 0 | 0 |
| 30/01/2024 |
16.86
|
1,383,600 | 16.79 | 16.86 | 16.71 | 0 | 0 | 0 |
| 29/01/2024 |
16.86
|
1,345,200 | 16.90 | 16.93 | 16.79 | 0 | 0 | 0 |
| 26/01/2024 |
16.93
|
1,452,500 | 16.79 | 16.93 | 16.79 | 0 | 0 | 0 |
| 25/01/2024 |
16.93
|
1,371,000 | 16.97 | 16.97 | 16.75 | 0 | 0 | 0 |
| 24/01/2024 |
16.93
|
1,390,500 | 16.90 | 17.04 | 16.71 | 0 | 0 | 0 |
| 23/01/2024 |
16.93
|
1,378,700 | 17.04 | 17.08 | 16.79 | 0 | 0 | 0 |
| 22/01/2024 |
17.04
|
1,726,300 | 16.97 | 17.08 | 16.90 | 0 | 0 | 0 |
| 19/01/2024 |
16.93
|
1,856,600 | 16.90 | 16.97 | 16.82 | 0 | 0 | 0 |
| 18/01/2024 |
16.90
|
1,982,700 | 16.93 | 16.97 | 16.79 | 0 | 0 | 0 |
| 17/01/2024 |
16.90
|
1,633,400 | 16.79 | 16.97 | 16.75 | 0 | 0 | 0 |
| 16/01/2024 |
16.82
|
1,124,000 | 16.90 | 17.12 | 16.71 | 0 | 0 | 0 |
| 15/01/2024 |
17.08
|
1,185,300 | 17.19 | 17.19 | 17.04 | 0 | 0 | 0 |
| 12/01/2024 |
17.19
|
1,200,600 | 17.30 | 17.30 | 17.04 | 0 | 0 | 0 |
| 11/01/2024 |
17.30
|
1,367,300 | 17.15 | 17.52 | 17.01 | 0 | 0 | 0 |
| 10/01/2024 |
17.15
|
1,268,400 | 17.19 | 17.23 | 16.97 | 0 | 0 | 0 |
| 09/01/2024 |
17.19
|
1,080,500 | 16.97 | 17.23 | 16.97 | 0 | 0 | 0 |
| 08/01/2024 |
17.08
|
1,050,300 | 17.30 | 17.37 | 17.08 | 0 | 0 | 0 |
| 05/01/2024 |
17.30
|
1,134,200 | 17.26 | 17.52 | 17.15 | 0 | 0 | 0 |