| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
2.55 | 16.50% | 44,599,500 | 1,930,397 | 0 |
15.05
18.30
18.30
|
|
2 tháng
(2026-07-13) |
2.35 | 15.02% | 92,444,600 | 994,476 | 0 |
15.05
18.30
18.30
|
|
3 tháng
(2026-06-15) |
3.15 | 21.21% | 140,274,400 | 4,198,626 | 0 |
14.85
18.30
18.30
|
|
6 tháng
(2026-03-16) |
4.27 | 31.08% | 270,814,200 | 5,919,629 | 11.8 |
13.65
18.30
18.30
|
|
12 tháng
(2025-09-16) |
1.41 | 8.47% | 586,118,700 | 1,504,629 | -68.2 |
13.52
18.30
18.30
|
|
24 tháng
(2024-09-23) |
4.77 | 36.01% | 1,145,109,700 | 4,677,112 | -49.2 |
13.23
19.17
18.30
|
|
36 tháng
(2023-09-27) |
-1.24 | -6.46% | 1,603,323,100 | 2,118,604 | -113.1 |
12.49
19.24
18.30
|
|
60 tháng
(2021-10-07) |
0.28 | 1.57% | 2,324,514,800 | 5,951,305 | 28.6 |
12.49
22.76
18.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2021 |
17.17
|
2,276,400 | 17.15 | 17.21 | 16.84 | 0 | 0 | 0 |
| 23/06/2021 |
17.15
|
2,069,900 | 17.30 | 17.30 | 16.87 | 0 | 0 | 0 |
| 22/06/2021 |
17.30
|
2,389,900 | 17.28 | 17.32 | 16.80 | 0 | 0 | 0 |
| 21/06/2021 |
17.28
|
2,216,300 | 17.43 | 17.43 | 16.84 | 0 | 0 | 0 |
| 18/06/2021 |
17.43
|
2,734,900 | 17.15 | 17.47 | 15.98 | 0 | 0 | 0 |
| 17/06/2021 |
17.15
|
1,823,600 | 17.19 | 17.19 | 16.15 | 0 | 0 | 0 |
| 16/06/2021 |
17.19
|
1,489,700 | 17.84 | 17.84 | 16.67 | 0 | 0 | 0 |
| 15/06/2021 |
17.84
|
2,466,800 | 18.57 | 18.57 | 17.32 | 0 | 0 | 0 |
| 14/06/2021 |
18.57
|
2,782,100 | 18.53 | 18.57 | 17.71 | 0 | 0 | 0 |
| 11/06/2021 |
18.53
|
2,589,300 | 17.84 | 18.53 | 17.06 | 0 | 0 | 0 |
| 10/06/2021 |
17.84
|
3,337,900 | 17.36 | 18.40 | 16.20 | 0 | 0 | 0 |
| 09/06/2021 |
17.36
|
2,641,700 | 18.57 | 18.66 | 17.34 | 0 | 0 | 0 |
| 08/06/2021 |
18.57
|
2,450,000 | 18.79 | 18.79 | 17.54 | 0 | 0 | 0 |
| 07/06/2021 |
18.79
|
1,594,600 | 19.65 | 19.65 | 18.31 | 0 | 0 | 0 |
| 04/06/2021 |
19.65
|
4,445,100 | 18.57 | 19.65 | 17.32 | 0 | 0 | 0 |
| 03/06/2021 |
18.57
|
2,794,400 | 17.92 | 18.57 | 16.87 | 0 | 0 | 0 |
| 02/06/2021 |
17.92
|
1,816,900 | 17.67 | 17.92 | 16.80 | 0 | 0 | 0 |
| 01/06/2021 |
17.67
|
1,733,600 | 17.62 | 18.10 | 16.84 | 0 | 0 | 0 |
| 31/05/2021 |
17.62
|
1,832,500 | 16.84 | 17.62 | 16.41 | 0 | 0 | 0 |
| 28/05/2021 |
16.84
|
2,006,200 | 16.00 | 16.84 | 15.33 | 0 | 0 | 0 |
| 27/05/2021 |
16.00
|
2,077,400 | 16.07 | 16.13 | 15.14 | 0 | 0 | 0 |
| 26/05/2021 |
16.07
|
2,720,400 | 15.05 | 16.07 | 14.47 | 0 | 0 | 0 |
| 25/05/2021 |
15.05
|
3,725,900 | 14.08 | 15.05 | 13.17 | 0 | 0 | 0 |
| 24/05/2021 |
14.08
|
2,716,700 | 13.82 | 14.08 | 13.17 | 0 | 0 | 0 |
| 21/05/2021 |
13.82
|
4,272,700 | 13.71 | 13.82 | 13.11 | 0 | 0 | 0 |
| 20/05/2021 |
13.71
|
4,030,600 | 13.71 | 13.80 | 12.78 | 0 | 0 | 0 |
| 19/05/2021 |
13.71
|
3,510,600 | 13.61 | 13.80 | 12.74 | 0 | 0 | 0 |
| 18/05/2021 |
13.61
|
3,096,400 | 13.58 | 13.86 | 13.56 | 0 | 0 | 0 |
| 17/05/2021 |
13.58
|
3,145,000 | 13.07 | 13.82 | 13.09 | 0 | 0 | 0 |
| 14/05/2021 |
13.07
|
3,100,400 | 12.22 | 13.07 | 11.88 | 0 | 0 | 0 |
| 13/05/2021 |
12.22
|
2,069,300 | 12.09 | 12.31 | 11.70 | 0 | 0 | 0 |
| 12/05/2021 |
12.09
|
1,429,600 | 12.09 | 12.09 | 11.96 | 0 | 0 | 0 |
| 11/05/2021 |
12.09
|
942,400 | 12.09 | 12.22 | 11.96 | 0 | 0 | 0 |
| 10/05/2021 |
12.09
|
1,638,300 | 11.88 | 12.09 | 11.66 | 0 | 0 | 0 |
| 07/05/2021 |
11.88
|
1,122,000 | 11.81 | 11.96 | 11.66 | 0 | 0 | 0 |
| 06/05/2021 |
11.81
|
1,078,900 | 11.42 | 12.22 | 11.36 | 0 | 0 | 0 |
| 05/05/2021 |
11.42
|
647,500 | 11.40 | 11.45 | 11.27 | 0 | 0 | 0 |
| 04/05/2021 |
11.40
|
1,055,500 | 11.60 | 11.60 | 11.25 | 0 | 0 | 0 |
| 29/04/2021 |
11.60
|
1,199,900 | 11.58 | 11.64 | 11.27 | 0 | 0 | 0 |
| 28/04/2021 |
11.58
|
846,500 | 11.62 | 11.64 | 11.23 | 0 | 0 | 0 |
| 27/04/2021 |
11.62
|
705,300 | 11.58 | 11.62 | 10.84 | 0 | 0 | 0 |
| 26/04/2021 |
11.58
|
578,000 | 11.27 | 11.75 | 11.38 | 0 | 0 | 0 |
| 23/04/2021 |
11.27
|
853,900 | 11.88 | 11.88 | 11.27 | 0 | 0 | 0 |
| 22/04/2021 |
11.88
|
729,000 | 11.88 | 11.88 | 11.58 | 0 | 0 | 0 |
| 20/04/2021 |
11.88
|
1,465,400 | 11.88 | 11.92 | 11.83 | 0 | 0 | 0 |
| 19/04/2021 |
11.88
|
886,900 | 11.79 | 11.88 | 11.70 | 0 | 0 | 0 |
| 16/04/2021 |
11.79
|
574,400 | 11.66 | 11.79 | 11.45 | 0 | 0 | 0 |
| 15/04/2021 |
11.66
|
1,409,400 | 11.58 | 11.66 | 11.01 | 0 | 0 | 0 |
| 14/04/2021 |
11.58
|
579,800 | 11.79 | 11.79 | 11.58 | 0 | 0 | 0 |
| 13/04/2021 |
11.79
|
433,600 | 11.96 | 11.96 | 11.70 | 0 | 0 | 0 |
| 12/04/2021 |
11.96
|
846,900 | 11.96 | 11.96 | 11.66 | 0 | 0 | 0 |
| 09/04/2021 |
11.96
|
955,900 | 11.92 | 11.96 | 11.66 | 0 | 0 | 0 |
| 08/04/2021 |
11.92
|
911,300 | 12.09 | 12.09 | 11.88 | 0 | 0 | 0 |
| 07/04/2021 |
12.09
|
1,208,100 | 12.09 | 12.09 | 11.88 | 0 | 0 | 0 |
| 06/04/2021 |
12.09
|
1,881,700 | 12.14 | 12.14 | 11.79 | 0 | 0 | 0 |
| 05/04/2021 |
12.14
|
1,564,100 | 12.20 | 12.20 | 11.83 | 0 | 0 | 0 |
| 02/04/2021 |
12.20
|
2,990,700 | 12.18 | 12.20 | 11.96 | 0 | 0 | 0 |
| 01/04/2021 |
12.18
|
3,793,500 | 12.16 | 12.18 | 11.70 | 0 | 0 | 0 |
| 31/03/2021 |
12.16
|
4,138,700 | 11.38 | 12.16 | 11.75 | 0 | 0 | 0 |
| 30/03/2021 |
11.38
|
1,896,300 | 10.65 | 11.38 | 11.34 | 0 | 0 | 0 |
| 29/03/2021 |
10.65
|
3,992,200 | 9.96 | 10.65 | 10.37 | 0 | 0 | 0 |
| 26/03/2021 |
9.96
|
1,078,500 | 9.31 | 9.96 | 9.96 | 0 | 0 | 0 |
| 25/03/2021 |
9.31
|
1,464,100 | 8.70 | 9.31 | 9.31 | 0 | 0 | 0 |
| 24/03/2021 |
8.70
|
6,007,500 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 30/11/-0001 |
8.18
|
2,281,200 | 8.18 | 8.18 | 8.08 | 0 | 0 | 0 |