| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
-0.40 | -2.50% | 26,800 | -100 | 0 |
15.10
16.70
15.10
|
|
2 tháng
(2026-04-20) |
-1.10 | -6.59% | 716,700 | -3,500 | 0 |
15
20.60
15.10
|
|
3 tháng
(2026-03-23) |
1.30 | 9.09% | 771,200 | -3,500 | 0 |
14.30
20.60
15.10
|
|
6 tháng
(2025-12-22) |
-1.90 | -10.86% | 937,900 | -4,000 | -0.0 |
14.30
20.60
15.10
|
|
12 tháng
(2025-06-24) |
-3.29 | -17.43% | 1,302,200 | -4,000 | -0.0 |
14.30
20.90
15.10
|
|
24 tháng
(2024-07-01) |
-6.68 | -30% | 5,936,529 | -12,396 | -0.2 |
14.30
26.26
15.10
|
|
36 tháng
(2023-07-05) |
0.72 | 4.87% | 9,444,096 | -37,696 | -0.7 |
10.03
26.26
15.10
|
|
60 tháng
(2021-07-15) |
6.08 | 63.90% | 88,783,999 | -251,784 | -10.5 |
9.46
30.21
15.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/08/2021 |
14.99
|
938,100 | 14.65 | 15.50 | 13.96 | 3,200 | 0 | 0.1 |
| 17/08/2021 |
14.65
|
959,400 | 15.96 | 16.53 | 14.65 | 14,800 | 3,300 | 0.3 |
| 16/08/2021 |
15.96
|
668,700 | 17.04 | 17.04 | 15.50 | 9,500 | 0 | 0.3 |
| 13/08/2021 |
17.04
|
669,100 | 16.36 | 18.24 | 14.65 | 9,100 | 3,000 | 0.2 |
| 12/08/2021 |
16.36
|
879,300 | 17.95 | 18.64 | 16.24 | 15,900 | 28,600 | -0.4 |
| 11/08/2021 |
17.95
|
1,968,839 | 19.04 | 20.06 | 17.10 | 21,300 | 1,800 | 0.6 |
| 10/08/2021 |
19.04
|
955,037 | 17.38 | 19.49 | 16.53 | 1,000 | 16,800 | -0.5 |
| 09/08/2021 |
17.38
|
334,099 | 15.96 | 17.38 | 15.96 | 1,900 | 0 | 0.1 |
| 06/08/2021 |
15.96
|
453,100 | 14.82 | 16.53 | 13.68 | 4,000 | 1,500 | 0.1 |
| 05/08/2021 |
14.82
|
519,600 | 15.90 | 17.67 | 13.74 | 6,900 | 2,000 | 0.1 |
| 04/08/2021 |
15.90
|
338,500 | 14.08 | 15.90 | 14.25 | 3,700 | 1,000 | 0.1 |
| 03/08/2021 |
14.08
|
489,500 | 12.88 | 14.08 | 12.88 | 2,000 | 0 | 0.0 |
| 02/08/2021 |
12.88
|
546,900 | 11.23 | 12.88 | 11.17 | 2,000 | 0 | 0.0 |
| 30/07/2021 |
11.23
|
185,400 | 10.83 | 11.68 | 10.77 | 0 | 0 | 0 |
| 29/07/2021 |
10.83
|
154,808 | 9.69 | 10.83 | 9.69 | 1,000 | 0 | 0.0 |
| 28/07/2021 |
9.69
|
35,000 | 9.97 | 10.03 | 9.69 | 100 | 0 | 0.0 |
| 27/07/2021 |
9.97
|
53,900 | 9.97 | 10.26 | 9.97 | 0 | 0 | 0 |
| 26/07/2021 |
9.97
|
50,200 | 9.97 | 9.97 | 9.69 | 0 | 0 | 0 |
| 23/07/2021 |
9.97
|
115,100 | 10.03 | 10.09 | 9.86 | 0 | 300 | -0.0 |
| 22/07/2021 |
10.03
|
124,602 | 9.69 | 10.15 | 9.52 | 0 | 0 | 0 |
| 21/07/2021 |
9.69
|
33,700 | 9.86 | 9.86 | 9.58 | 0 | 700 | -0.0 |
| 20/07/2021 |
9.86
|
45,200 | 9.75 | 10.15 | 9.69 | 300 | 0 | 0.0 |
| 19/07/2021 |
9.75
|
135,000 | 9.46 | 10.26 | 8.55 | 0 | 0 | 0 |
| 16/07/2021 |
9.46
|
130,500 | 9.52 | 9.69 | 9.12 | 600 | 300 | 0.0 |
| 15/07/2021 |
9.52
|
11,500 | 9.29 | 9.58 | 9.23 | 200 | 0 | 0.0 |
| 14/07/2021 |
9.29
|
57,400 | 9.35 | 9.69 | 9.29 | 400 | 0 | 0.0 |
| 13/07/2021 |
9.35
|
12,502 | 9.18 | 9.69 | 9.23 | 0 | 0 | 0 |
| 12/07/2021 |
9.18
|
118,600 | 9.58 | 9.58 | 8.55 | 0 | 0 | 0 |
| 09/07/2021 |
9.58
|
74,000 | 9.58 | 9.97 | 9.46 | 0 | 400 | -0.0 |
| 08/07/2021 |
9.58
|
96,266 | 9.29 | 9.97 | 9.23 | 25,600 | 200 | 0.4 |
| 07/07/2021 |
9.29
|
163,145 | 9.12 | 9.63 | 8.38 | 0 | 2,400 | -0.0 |
| 06/07/2021 |
9.12
|
130,312 | 10.09 | 10.09 | 8.61 | 0 | 0 | 0 |
| 05/07/2021 |
10.09
|
119,412 | 10.03 | 10.20 | 9.52 | 0 | 1,500 | -0.0 |
| 02/07/2021 |
10.03
|
643,086 | 9.69 | 10.09 | 9.40 | 2,700 | 700 | 0.0 |
| 01/07/2021 |
9.69
|
274,714 | 9.12 | 9.69 | 8.83 | 100 | 0 | 0.0 |
| 30/06/2021 |
9.12
|
541,500 | 9.12 | 9.52 | 8.78 | 500 | 0 | 0.0 |
| 29/06/2021 |
9.12
|
864,620 | 9.46 | 9.46 | 8.61 | 600 | 900 | -0.0 |
| 28/06/2021 |
9.46
|
395,602 | 8.78 | 9.52 | 8.55 | 1,500 | 0 | 0.0 |
| 25/06/2021 |
8.78
|
490,095 | 8.26 | 9.06 | 7.64 | 0 | 4,200 | -0.1 |
| 24/06/2021 |
8.26
|
203,321 | 8.49 | 8.78 | 8.26 | 1,700 | 0 | 0.0 |
| 23/06/2021 |
8.49
|
332,465 | 8.61 | 9.06 | 7.98 | 0 | 1,000 | -0.0 |
| 22/06/2021 |
8.61
|
300,498 | 8.44 | 9.06 | 7.41 | 0 | 0 | 0 |
| 21/06/2021 |
8.44
|
998,400 | 7.52 | 8.44 | 7.64 | 1,900 | 1,000 | 0 |
| 18/06/2021 |
7.52
|
700,078 | 6.61 | 7.52 | 6.84 | 2,300 | 1,100 | 0.0 |
| 17/06/2021 |
6.61
|
272,300 | 5.98 | 6.61 | 6.33 | 0 | 500 | -0.0 |
| 16/06/2021 |
5.98
|
594,461 | 5.24 | 5.98 | 5.13 | 0 | 0 | 0 |
| 15/06/2021 |
5.24
|
610,595 | 5.02 | 5.70 | 5.07 | 1,900 | 1,000 | 0.0 |
| 14/06/2021 |
5.02
|
231,138 | 4.50 | 5.02 | 4.56 | 0 | 0 | 0 |
| 11/06/2021 |
4.50
|
767,942 | 3.99 | 4.50 | 4.05 | 1,000 | 0 | 0.0 |
| 10/06/2021 |
3.99
|
55,115 | 3.88 | 4.05 | 3.88 | 0 | 0 | 0 |
| 09/06/2021 |
3.88
|
61,800 | 3.82 | 3.88 | 3.76 | 0 | 0 | 0 |
| 08/06/2021 |
3.82
|
105,700 | 3.93 | 3.99 | 3.76 | 0 | 0 | 0 |
| 07/06/2021 |
3.93
|
92,521 | 3.99 | 4.05 | 3.82 | 0 | 0 | 0 |
| 04/06/2021 |
3.99
|
222,850 | 4.27 | 4.27 | 3.88 | 0 | 0 | 0 |
| 03/06/2021 |
4.27
|
175,560 | 4.10 | 4.45 | 3.99 | 0 | 0 | 0 |
| 02/06/2021 |
4.10
|
117,100 | 4.05 | 4.10 | 3.88 | 0 | 0 | 0 |
| 01/06/2021 |
4.05
|
270,251 | 3.99 | 4.33 | 3.93 | 0 | 0 | 0 |
| 31/05/2021 |
3.99
|
438,700 | 3.59 | 4.10 | 3.59 | 0 | 0 | 0 |
| 28/05/2021 |
3.59
|
74,900 | 3.59 | 3.65 | 3.53 | 0 | 0 | 0 |
| 27/05/2021 |
3.59
|
108,751 | 3.59 | 3.70 | 3.53 | 0 | 0 | 0 |
| 26/05/2021 |
3.59
|
140,900 | 3.82 | 3.93 | 3.59 | 0 | 0 | 0 |
| 25/05/2021 |
3.82
|
148,323 | 3.70 | 3.99 | 3.70 | 0 | 0 | 0 |
| 24/05/2021 |
3.70
|
90,500 | 3.70 | 3.76 | 3.59 | 0 | 1,000 | -0.0 |
| 21/05/2021 |
3.70
|
147,700 | 3.70 | 3.76 | 3.59 | 0 | 0 | 0 |
| 20/05/2021 |
3.70
|
174,000 | 3.70 | 3.82 | 3.53 | 0 | 0 | 0 |
| 19/05/2021 |
3.70
|
85,256 | 3.82 | 3.88 | 3.70 | 1,000 | 0 | 0.0 |
| 18/05/2021 |
3.82
|
476,850 | 3.65 | 3.93 | 3.53 | 0 | 1,300 | -0.0 |
| 17/05/2021 |
3.65
|
308,000 | 3.25 | 3.65 | 3.31 | 0 | 0 | 0 |
| 14/05/2021 |
3.25
|
190,200 | 3.25 | 3.36 | 3.25 | 0 | 0 | 0 |
| 13/05/2021 |
3.25
|
158,104 | 3.25 | 3.31 | 3.19 | 0 | 0 | 0 |
| 12/05/2021 |
3.25
|
76,710 | 3.25 | 3.31 | 3.19 | 10 | 0 | 0.0 |
| 11/05/2021 |
3.25
|
44,606 | 3.25 | 3.31 | 3.25 | 0 | 0 | 0 |
| 10/05/2021 |
3.25
|
103,594 | 3.31 | 3.31 | 3.13 | 0 | 0 | 0 |
| 07/05/2021 |
3.31
|
73,200 | 3.36 | 3.36 | 3.25 | 0 | 0 | 0 |
| 06/05/2021 |
3.36
|
129,402 | 3.36 | 3.48 | 3.31 | 0 | 0 | 0 |
| 05/05/2021 |
3.36
|
92,900 | 3.25 | 3.36 | 3.19 | 0 | 0 | 0 |
| 04/05/2021 |
3.25
|
87,345 | 3.36 | 3.36 | 3.08 | 1,000 | 0 | 0.0 |
| 29/04/2021 |
3.36
|
131,700 | 3.31 | 3.48 | 3.31 | 800 | 0 | 0.0 |
| 28/04/2021 |
3.31
|
52,603 | 3.36 | 3.36 | 3.31 | 0 | 0 | 0 |
| 27/04/2021 |
3.36
|
96,630 | 3.36 | 3.42 | 2.85 | 0 | 0 | 0 |
| 26/04/2021 |
3.36
|
79,400 | 3.36 | 3.36 | 3.19 | 0 | 0 | 0 |
| 23/04/2021 |
3.36
|
221,600 | 3.25 | 3.48 | 2.91 | 0 | 0 | 0 |
| 22/04/2021 |
3.25
|
271,400 | 3.65 | 3.65 | 3.19 | 0 | 1,000 | -0.0 |
| 20/04/2021 |
3.65
|
85,100 | 3.65 | 3.82 | 3.59 | 0 | 0 | 0 |
| 19/04/2021 |
3.65
|
202,900 | 3.76 | 3.76 | 3.48 | 0 | 0 | 0 |
| 16/04/2021 |
3.76
|
261,510 | 3.93 | 3.93 | 3.36 | 0 | 4,700 | -0.0 |
| 15/04/2021 |
3.93
|
166,800 | 3.99 | 4.05 | 3.88 | 0 | 0 | 0 |
| 14/04/2021 |
3.99
|
184,531 | 3.93 | 4.05 | 3.82 | 0 | 0 | 0 |
| 13/04/2021 |
3.93
|
282,710 | 4.16 | 4.27 | 3.93 | 700 | 0 | 0.0 |
| 12/04/2021 |
4.16
|
345,809 | 4.05 | 4.16 | 3.99 | 0 | 0 | 0 |
| 09/04/2021 |
4.05
|
247,400 | 3.93 | 4.05 | 3.88 | 0 | 0 | 0 |
| 08/04/2021 |
3.93
|
490,375 | 4.16 | 4.16 | 3.88 | 0 | 0 | 0 |
| 07/04/2021 |
4.16
|
405,225 | 4.22 | 4.45 | 4.10 | 5,000 | 0 | 0.0 |
| 06/04/2021 |
4.22
|
546,513 | 3.99 | 4.22 | 3.99 | 0 | 2,200 | -0.0 |
| 05/04/2021 |
3.99
|
525,600 | 3.65 | 4.10 | 3.59 | 0 | 0 | 0 |
| 02/04/2021 |
3.65
|
219,610 | 3.70 | 3.76 | 3.59 | 0 | 2,000 | -0.0 |
| 01/04/2021 |
3.70
|
312,100 | 3.65 | 3.70 | 3.53 | 0 | 0 | 0 |
| 31/03/2021 |
3.65
|
511,700 | 3.65 | 3.88 | 3.53 | 15,900 | 0 | 0.1 |
| 30/03/2021 |
3.65
|
276,433 | 3.65 | 3.70 | 3.59 | 3,100 | 0 | 0.0 |
| 29/03/2021 |
3.65
|
525,230 | 3.88 | 3.88 | 3.59 | 200 | 0 | 0.0 |