| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
0.10 | 0.58% | 6,957,900 | -26,600 | 0 |
16.50
17.50
17.25
|
|
2 tháng
(2026-06-01) |
-0.60 | -3.34% | 12,384,600 | -3,800 | 0 |
16.50
18.10
17.25
|
|
3 tháng
(2026-05-04) |
-0.95 | -5.19% | 18,155,600 | 51,600 | 0 |
16.50
18.30
17.25
|
|
6 tháng
(2026-01-30) |
-2.55 | -12.81% | 36,198,600 | -110,600 | -3.9 |
16.50
19.90
17.25
|
|
12 tháng
(2025-08-04) |
-3.87 | -18.24% | 77,705,900 | -132,500 | -4.5 |
16.50
21.22
17.25
|
|
24 tháng
(2024-08-08) |
-10.14 | -36.89% | 142,835,400 | -2,419,843 | -57.1 |
16.50
29.45
17.25
|
|
36 tháng
(2023-08-14) |
-8.50 | -32.88% | 211,964,000 | -1,947,915 | -42.7 |
16.50
31.37
17.25
|
|
60 tháng
(2021-08-24) |
2.65 | 18.01% | 453,606,400 | -2,068,614 | -50.0 |
14.30
31.37
17.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/10/2021 |
14.56
|
369,200 | 14.56 | 14.56 | 14.30 | 0 | 7,400 | -0.1 |
| 04/10/2021 |
14.56
|
317,400 | 14.59 | 14.59 | 14.37 | 0 | 3,900 | -0.1 |
| 01/10/2021 |
14.59
|
325,800 | 14.59 | 14.59 | 14.41 | 0 | 3,200 | -0.1 |
| 30/09/2021 |
14.59
|
320,100 | 14.56 | 14.59 | 14.48 | 0 | 2,700 | -0.1 |
| 29/09/2021 |
14.56
|
360,300 | 14.30 | 14.56 | 13.68 | 1,600 | 17,400 | -0.3 |
| 28/09/2021 |
14.30
|
307,100 | 14.63 | 14.63 | 14.26 | 0 | 2,400 | -0.0 |
| 27/09/2021 |
14.63
|
214,900 | 14.67 | 14.67 | 14.04 | 0 | 22,700 | -0.4 |
| 24/09/2021 |
14.67
|
310,100 | 14.70 | 14.70 | 14.45 | 0 | 12,400 | -0.2 |
| 23/09/2021 |
14.70
|
306,300 | 14.74 | 14.74 | 14.48 | 0 | 8,600 | -0.2 |
| 22/09/2021 |
14.74
|
311,400 | 14.70 | 14.74 | 14.52 | 0 | 6,100 | -0.1 |
| 21/09/2021 |
14.70
|
308,200 | 14.74 | 14.74 | 14.56 | 0 | 3,000 | -0.1 |
| 20/09/2021 |
14.74
|
326,300 | 14.70 | 14.78 | 14.45 | 9,700 | 0 | 0.2 |
| 17/09/2021 |
14.70
|
301,500 | 14.70 | 14.70 | 14.45 | 0 | 2,300 | -0.0 |
| 16/09/2021 |
14.70
|
316,100 | 14.70 | 14.70 | 14.56 | 1,600 | 0 | 0.0 |
| 15/09/2021 |
14.70
|
302,700 | 14.70 | 14.70 | 14.56 | 2,000 | 0 | 0.0 |
| 14/09/2021 |
14.70
|
319,200 | 14.67 | 14.70 | 14.56 | 2,000 | 0 | 0.0 |
| 13/09/2021 |
14.67
|
319,300 | 14.67 | 14.67 | 14.48 | 1,600 | 0 | 0.0 |
| 10/09/2021 |
14.67
|
324,800 | 14.67 | 14.70 | 14.52 | 1,000 | 100 | 0.0 |
| 09/09/2021 |
14.67
|
332,300 | 14.70 | 14.70 | 14.59 | 0 | 0 | 0 |
| 08/09/2021 |
14.70
|
324,100 | 14.78 | 14.78 | 14.59 | 0 | 8,600 | -0.2 |
| 07/09/2021 |
14.78
|
336,000 | 14.78 | 14.78 | 14.56 | 0 | 1,100 | -0.0 |
| 06/09/2021 |
14.78
|
352,600 | 14.70 | 14.78 | 14.56 | 27,100 | 0 | 0.5 |
| 01/09/2021 |
14.70
|
314,500 | 14.70 | 14.74 | 14.45 | 9,400 | 0 | 0.2 |
| 31/08/2021 |
14.70
|
319,200 | 14.74 | 14.78 | 14.56 | 8,200 | 0 | 0.2 |
| 30/08/2021 |
14.74
|
334,900 | 14.70 | 14.78 | 14.63 | 12,100 | 0 | 0.2 |
| 27/08/2021 |
14.70
|
297,500 | 14.67 | 14.70 | 14.48 | 15,300 | 0 | 0.3 |
| 26/08/2021 |
14.67
|
297,800 | 14.67 | 14.70 | 14.41 | 20,900 | 0 | 0.4 |
| 25/08/2021 |
14.67
|
296,000 | 14.70 | 14.74 | 14.52 | 1,500 | 0 | 0.0 |
| 24/08/2021 |
14.70
|
295,600 | 14.70 | 14.70 | 14.37 | 2,700 | 5,800 | -0.1 |
| 23/08/2021 |
14.70
|
280,000 | 14.59 | 14.70 | 14.34 | 0 | 5,000 | -0.1 |
| 20/08/2021 |
14.59
|
294,800 | 14.70 | 14.70 | 14.34 | 12,200 | 300 | 0.2 |
| 19/08/2021 |
14.70
|
281,200 | 14.63 | 14.70 | 14.45 | 8,500 | 0 | 0.2 |
| 18/08/2021 |
14.63
|
290,200 | 14.70 | 14.70 | 14.48 | 2,000 | 0 | 0.0 |
| 17/08/2021 |
14.70
|
293,200 | 14.63 | 14.70 | 14.34 | 3,000 | 0 | 0.1 |
| 16/08/2021 |
14.63
|
331,100 | 14.63 | 14.63 | 14.34 | 4,000 | 2,000 | 0.0 |
| 13/08/2021 |
14.63
|
241,900 | 14.63 | 14.63 | 14.26 | 0 | 10,200 | -0.2 |
| 12/08/2021 |
14.63
|
308,300 | 14.63 | 14.63 | 14.48 | 0 | 1,000 | -0.0 |
| 11/08/2021 |
14.63
|
304,500 | 14.67 | 14.70 | 14.34 | 200 | 0 | 0.0 |
| 10/08/2021 |
14.67
|
292,800 | 14.67 | 14.67 | 14.26 | 2,000 | 100 | 0.0 |
| 09/08/2021 |
14.67
|
299,600 | 14.67 | 14.81 | 14.41 | 3,000 | 0 | 0.1 |
| 06/08/2021 |
14.67
|
287,600 | 14.70 | 14.70 | 14.41 | 0 | 1,000 | -0.0 |
| 05/08/2021 |
14.70
|
335,100 | 14.81 | 14.81 | 14.48 | 0 | 300 | -0.0 |
| 04/08/2021 |
14.81
|
280,000 | 14.85 | 14.92 | 14.70 | 0 | 3,300 | -0.1 |
| 03/08/2021 |
14.85
|
284,700 | 14.88 | 14.88 | 14.81 | 0 | 100 | -0.0 |
| 02/08/2021 |
14.88
|
334,100 | 14.88 | 14.96 | 14.04 | 6,400 | 5,100 | 0.0 |
| 30/07/2021 |
14.88
|
257,400 | 15.18 | 15.18 | 14.85 | 0 | 0 | 0 |
| 29/07/2021 |
15.18
|
311,700 | 15.14 | 15.18 | 14.92 | 3,100 | 100 | 0.1 |
| 28/07/2021 |
15.14
|
281,100 | 15.14 | 15.18 | 15.03 | 800 | 0 | 0.0 |
| 27/07/2021 |
15.14
|
311,900 | 14.92 | 15.21 | 14.85 | 18,800 | 100 | 0.4 |
| 26/07/2021 |
14.92
|
282,900 | 14.85 | 14.92 | 14.70 | 7,700 | 0 | 0.2 |
| 23/07/2021 |
14.85
|
282,900 | 14.81 | 14.85 | 14.37 | 5,300 | 0 | 0.1 |
| 22/07/2021 |
14.81
|
281,200 | 14.85 | 14.85 | 14.67 | 4,900 | 0 | 0.1 |
| 21/07/2021 |
14.85
|
298,400 | 14.81 | 14.85 | 14.70 | 10,100 | 0 | 0.2 |
| 20/07/2021 |
14.81
|
286,800 | 14.78 | 14.85 | 14.78 | 1,800 | 0 | 0.0 |
| 19/07/2021 |
14.78
|
282,200 | 14.92 | 14.92 | 14.74 | 0 | 0 | 0 |
| 16/07/2021 |
14.92
|
280,600 | 14.85 | 14.92 | 14.81 | 0 | 0 | 0 |
| 15/07/2021 |
14.85
|
284,500 | 14.78 | 14.85 | 14.67 | 4,100 | 0 | 0.1 |
| 14/07/2021 |
14.78
|
288,400 | 14.81 | 14.85 | 14.74 | 100 | 0 | 0.0 |
| 13/07/2021 |
14.81
|
284,500 | 14.81 | 14.88 | 14.78 | 0 | 0 | 0 |
| 12/07/2021 |
14.81
|
283,900 | 14.85 | 14.92 | 14.74 | 20,100 | 0 | 0.4 |
| 09/07/2021 |
14.85
|
276,000 | 14.92 | 14.92 | 14.63 | 1,400 | 900 | 0.0 |
| 08/07/2021 |
14.92
|
249,700 | 15.03 | 15.03 | 14.63 | 6,700 | 100 | 0 |
| 07/07/2021 |
15.03
|
240,300 | 14.96 | 15.10 | 14.78 | 14,500 | 0 | 0.3 |
| 06/07/2021 |
14.96
|
231,700 | 14.99 | 15.07 | 14.85 | 0 | 500 | -0.0 |
| 05/07/2021 |
14.99
|
224,500 | 15.07 | 15.18 | 14.85 | 1,100 | 3,100 | -0.0 |
| 02/07/2021 |
15.07
|
251,200 | 15.07 | 15.14 | 14.96 | 9,600 | 300 | 0.2 |
| 01/07/2021 |
15.07
|
225,900 | 14.96 | 15.07 | 14.63 | 5,900 | 0 | 0.1 |
| 30/06/2021 |
14.96
|
208,600 | 15.07 | 15.07 | 14.70 | 0 | 1,200 | -0.0 |
| 29/06/2021 |
15.07
|
205,000 | 15.29 | 15.29 | 14.99 | 3,400 | 1,000 | 0.0 |
| 28/06/2021 |
15.29
|
208,300 | 15.21 | 15.29 | 15.07 | 0 | 0 | 0 |
| 25/06/2021 |
15.21
|
203,400 | 15.18 | 15.25 | 14.92 | 0 | 1,900 | -0.0 |
| 24/06/2021 |
15.18
|
213,100 | 14.85 | 15.18 | 14.52 | 4,900 | 0 | 0.1 |
| 23/06/2021 |
14.85
|
209,100 | 14.92 | 15.07 | 14.70 | 5,100 | 0 | 0.1 |
| 22/06/2021 |
14.92
|
224,000 | 14.85 | 15.03 | 14.70 | 2,700 | 600 | 0.0 |
| 21/06/2021 |
14.85
|
209,300 | 14.99 | 15.21 | 14.85 | 4,400 | 1,500 | 0.1 |
| 18/06/2021 |
14.99
|
203,000 | 14.92 | 14.99 | 14.85 | 7,100 | 0 | 0.1 |
| 17/06/2021 |
14.92
|
205,400 | 14.92 | 15.07 | 14.85 | 12,400 | 0 | 0.3 |
| 16/06/2021 |
14.92
|
218,600 | 14.99 | 15.07 | 14.85 | 300 | 0 | 0.0 |
| 15/06/2021 |
14.99
|
202,200 | 14.99 | 15.73 | 14.99 | 14,500 | 0 | 0.3 |
| 14/06/2021 |
14.99
|
220,000 | 14.99 | 15.10 | 14.99 | 7,000 | 0 | 0.1 |
| 11/06/2021 |
14.99
|
203,600 | 14.96 | 15.07 | 14.92 | 7,300 | 0 | 0.1 |
| 10/06/2021 |
14.96
|
221,600 | 14.96 | 15.32 | 14.96 | 13,000 | 1,000 | 0.2 |
| 09/06/2021 |
14.96
|
208,300 | 14.92 | 14.99 | 14.85 | 11,900 | 0 | 0.2 |
| 08/06/2021 |
14.92
|
209,400 | 14.92 | 14.99 | 14.85 | 7,300 | 0 | 0.1 |
| 07/06/2021 |
14.92
|
204,300 | 14.99 | 15.07 | 14.70 | 4,800 | 0 | 0.1 |
| 04/06/2021 |
14.99
|
186,500 | 14.99 | 14.99 | 14.85 | 11,800 | 0 | 0.2 |
| 03/06/2021 |
14.99
|
208,600 | 14.70 | 14.99 | 14.78 | 3,600 | 0 | 0.1 |
| 02/06/2021 |
14.70
|
222,200 | 14.67 | 14.70 | 14.34 | 1,400 | 0 | 0.0 |
| 01/06/2021 |
14.67
|
89,000 | 14.85 | 14.88 | 14.56 | 2,000 | 0 | 0.0 |
| 31/05/2021 |
14.85
|
153,400 | 14.85 | 14.85 | 14.52 | 1,000 | 0 | 0.0 |
| 28/05/2021 |
14.85
|
240,600 | 14.59 | 14.85 | 14.37 | 0 | 0 | 0 |
| 27/05/2021 |
14.59
|
195,400 | 14.70 | 14.70 | 14.37 | 1,700 | 0 | 0.0 |
| 26/05/2021 |
14.70
|
163,000 | 14.63 | 14.70 | 14.45 | 4,100 | 0 | 0.1 |
| 25/05/2021 |
14.63
|
191,000 | 14.63 | 14.63 | 14.48 | 500 | 0 | 0.0 |
| 24/05/2021 |
14.63
|
158,400 | 14.70 | 14.70 | 14.41 | 6,700 | 0 | 0.1 |
| 21/05/2021 |
14.70
|
143,600 | 14.70 | 14.70 | 14.26 | 0 | 2,000 | -0.0 |
| 20/05/2021 |
14.70
|
190,800 | 14.63 | 14.70 | 14.26 | 0 | 0 | 0 |
| 19/05/2021 |
14.63
|
241,200 | 14.19 | 14.63 | 14.08 | 0 | 800 | -0.0 |
| 18/05/2021 |
14.19
|
167,200 | 14.26 | 14.30 | 14.04 | 0 | 3,900 | -0.1 |
| 17/05/2021 |
14.26
|
152,800 | 14.34 | 14.34 | 14.04 | 0 | 2,600 | -0.1 |