| 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) |
-1.32 | -14.15% | 393,600 | -218,608 | 0 |
8
9.36
8.07
|
|
2 tháng
(2026-05-29) |
-2.73 | -25.42% | 925,600 | -579,926 | 0 |
8
10.73
8.07
|
|
3 tháng
(2026-04-29) |
-3.95 | -33.08% | 1,225,900 | -540,330 | 0 |
8
12
8.07
|
|
6 tháng
(2026-01-29) |
-6.91 | -46.34% | 2,471,600 | -813,205 | -2.7 |
8
15.09
8.07
|
|
12 tháng
(2025-08-04) |
-7.86 | -49.57% | 6,087,600 | -1,033,605 | -6.8 |
8
16.55
8.07
|
|
24 tháng
(2024-08-07) |
-6.83 | -46.05% | 19,779,600 | -395,012 | 3.4 |
8
17.43
8.07
|
|
36 tháng
(2023-08-14) |
-11.28 | -58.50% | 43,919,500 | -1,327,587 | -19.7 |
8
22.01
8.07
|
|
60 tháng
(2021-08-23) |
-12.69 | -61.33% | 62,815,300 | 1,678,094 | 94.9 |
8
31.26
8.07
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/10/2025 |
15.55
|
38,300 | 15.55 | 15.77 | 15.55 | 0 | 0 | 0 |
| 06/10/2025 |
15.71
|
38,800 | 15.74 | 15.74 | 15.55 | 1,000 | 0 | 0.0 |
| 03/10/2025 |
15.55
|
27,400 | 15.80 | 15.92 | 15.52 | 0 | 0 | 0 |
| 02/10/2025 |
15.67
|
27,400 | 15.80 | 16.05 | 15.67 | 0 | 0 | 0 |
| 01/10/2025 |
15.77
|
58,200 | 15.92 | 15.92 | 15.08 | 0 | 0 | 0 |
| 30/09/2025 |
15.92
|
48,500 | 16.27 | 16.27 | 15.74 | 0 | 26,000 | -0.7 |
| 29/09/2025 |
15.86
|
57,400 | 16.05 | 16.43 | 15.74 | 0 | 25,000 | -0.6 |
| 26/09/2025 |
16.24
|
18,200 | 16.11 | 16.36 | 16.11 | 0 | 2,000 | -0.1 |
| 25/09/2025 |
16.24
|
42,300 | 16.46 | 16.46 | 16.11 | 0 | 4,000 | -0.1 |
| 24/09/2025 |
16.36
|
95,900 | 16.49 | 16.49 | 16.30 | 0 | 0 | 0 |
| 23/09/2025 |
16.27
|
128,400 | 16.05 | 16.33 | 16.05 | 800 | 0 | 0.0 |
| 22/09/2025 |
15.83
|
54,400 | 15.86 | 15.92 | 15.67 | 1,000 | 0 | 0.0 |
| 19/09/2025 |
15.86
|
36,100 | 16.08 | 16.11 | 15.86 | 0 | 100 | -0.0 |
| 18/09/2025 |
16.05
|
40,300 | 16.30 | 16.30 | 16.02 | 0 | 0 | 0 |
| 17/09/2025 |
16.30
|
40,500 | 16.55 | 16.55 | 16.14 | 3,000 | 2,300 | 0.0 |
| 16/09/2025 |
16.55
|
109,400 | 15.99 | 16.58 | 15.86 | 54,000 | 5,000 | 1.3 |
| 15/09/2025 |
15.96
|
21,700 | 15.96 | 15.96 | 15.83 | 0 | 0 | 0 |
| 12/09/2025 |
15.99
|
22,400 | 16.02 | 16.05 | 15.83 | 1,000 | 0 | 0.0 |
| 11/09/2025 |
16.02
|
35,700 | 16.08 | 16.08 | 15.64 | 3,700 | 1,000 | 0.1 |
| 10/09/2025 |
16.11
|
16,800 | 15.89 | 16.11 | 15.86 | 0 | 0 | 0 |
| 09/09/2025 |
15.99
|
45,100 | 15.96 | 16.02 | 15.74 | 1,300 | 0 | 0.0 |
| 08/09/2025 |
15.96
|
68,700 | 16.08 | 16.18 | 15.86 | 0 | 4,400 | -0.1 |
| 05/09/2025 |
16.18
|
91,800 | 15.99 | 16.49 | 15.89 | 0 | 2,300 | -0.1 |
| 04/09/2025 |
15.96
|
25,000 | 16.11 | 16.11 | 15.92 | 0 | 0 | 0 |
| 03/09/2025 |
16.11
|
60,600 | 15.99 | 16.11 | 15.74 | 0 | 100 | -0.0 |
| 29/08/2025 |
15.99
|
33,700 | 16.18 | 16.18 | 15.99 | 1,000 | 0 | 0.0 |
| 28/08/2025 |
16.18
|
40,700 | 16.36 | 16.43 | 15.99 | 0 | 1,100 | 0 |
| 27/08/2025 |
16.33
|
116,500 | 15.99 | 16.61 | 15.92 | 5,500 | 0 | 0.1 |
| 26/08/2025 |
15.74
|
61,400 | 15.27 | 15.92 | 15.27 | 0 | 400 | -0.0 |
| 25/08/2025 |
15.24
|
13,900 | 15.11 | 15.27 | 15.11 | 0 | 100 | -0.0 |
| 22/08/2025 |
15.36
|
48,000 | 15.24 | 15.39 | 15.08 | 0 | 600 | -0.0 |
| 21/08/2025 |
15.24
|
18,200 | 15.30 | 15.30 | 15.17 | 0 | 0 | 0 |
| 20/08/2025 |
15.39
|
45,800 | 15.36 | 15.39 | 15.05 | 0 | 0 | 0 |
| 19/08/2025 |
15.39
|
54,200 | 15.55 | 15.55 | 15.24 | 1,500 | 0 | 0.0 |
| 18/08/2025 |
15.49
|
63,500 | 15.49 | 15.55 | 15.27 | 0 | 500 | -0.0 |
| 15/08/2025 |
15.49
|
45,800 | 15.64 | 15.64 | 15.36 | 0 | 800 | -0.0 |
| 14/08/2025 |
15.64
|
54,000 | 15.64 | 15.67 | 15.58 | 0 | 2,400 | -0.1 |
| 13/08/2025 |
15.80
|
87,000 | 15.58 | 15.96 | 15.52 | 500 | 3,300 | -0.1 |
| 12/08/2025 |
15.67
|
24,100 | 15.86 | 15.86 | 15.61 | 0 | 1,000 | -0.0 |
| 11/08/2025 |
15.86
|
53,100 | 15.67 | 15.86 | 15.55 | 0 | 200 | -0.0 |
| 08/08/2025 |
15.67
|
60,200 | 15.67 | 15.77 | 15.55 | 0 | 100 | -0.0 |
| 07/08/2025 |
15.67
|
54,900 | 15.74 | 15.92 | 15.55 | 0 | 0 | 0 |
| 06/08/2025 |
15.61
|
10,000 | 15.55 | 15.77 | 15.52 | 0 | 0 | 0 |
| 05/08/2025 |
15.49
|
126,900 | 15.86 | 15.86 | 15.36 | 6,700 | 36,600 | -0.7 |
| 04/08/2025 |
15.86
|
28,800 | 15.55 | 15.89 | 15.49 | 0 | 11,800 | -0.3 |
| 01/08/2025 |
15.67
|
77,600 | 15.67 | 15.67 | 15.36 | 0 | 23,200 | -0.6 |
| 31/07/2025 |
15.67
|
47,900 | 15.64 | 15.80 | 15.49 | 0 | 300 | -0.0 |
| 30/07/2025 |
15.67
|
79,700 | 15.77 | 15.80 | 15.36 | 0 | 300 | -0.0 |
| 29/07/2025 |
15.71
|
165,000 | 16.24 | 16.24 | 15.64 | 0 | 5,400 | -0.1 |
| 28/07/2025 |
16.24
|
148,900 | 16.14 | 16.24 | 15.99 | 200 | 0 | 0.0 |
| 25/07/2025 |
16.30
|
70,400 | 16.46 | 16.46 | 16.18 | 3,400 | 0 | 0.1 |
| 24/07/2025 |
16.30
|
75,300 | 16.43 | 16.55 | 16.30 | 0 | 0 | 0 |
| 23/07/2025 |
16.43
|
84,000 | 16.36 | 16.93 | 16.36 | 0 | 0 | 0 |
| 22/07/2025 |
16.36
|
31,200 | 16.43 | 16.68 | 16.33 | 0 | 1,500 | -0.0 |
| 21/07/2025 |
16.33
|
36,200 | 16.49 | 16.49 | 16.33 | 0 | 900 | -0.0 |
| 18/07/2025 |
16.52
|
30,600 | 16.61 | 16.74 | 16.52 | 0 | 1,000 | -0.0 |
| 17/07/2025 |
16.58
|
28,000 | 16.74 | 16.74 | 16.43 | 0 | 500 | -0.0 |
| 16/07/2025 |
16.71
|
45,400 | 16.36 | 16.77 | 16.36 | 100 | 0 | 0.0 |
| 15/07/2025 |
16.68
|
52,900 | 16.61 | 17.05 | 16.61 | 9,000 | 0 | 0.2 |
| 14/07/2025 |
16.77
|
26,500 | 16.80 | 16.83 | 16.30 | 0 | 0 | 0 |
| 11/07/2025 |
16.77
|
49,700 | 16.80 | 16.87 | 16.68 | 28,900 | 0 | 0 |
| 10/07/2025 |
16.74
|
79,900 | 16.90 | 16.90 | 16.30 | 28,500 | 15,400 | 0 |
| 09/07/2025 |
16.80
|
87,400 | 17.24 | 17.24 | 16.71 | 28,200 | 0 | 0 |
| 08/07/2025 |
16.93
|
138,200 | 17.43 | 17.43 | 16.74 | 46,800 | 2,000 | 1.2 |
| 07/07/2025 |
16.87
|
128,800 | 16.93 | 16.93 | 16.77 | 46,800 | 2,000 | 1.2 |
| 04/07/2025 |
16.80
|
58,000 | 16.65 | 16.93 | 16.61 | 1,900 | 2,300 | -0.0 |
| 03/07/2025 |
16.74
|
67,100 | 16.80 | 16.93 | 16.43 | 500 | 7,000 | -0.2 |
| 02/07/2025 |
16.87
|
154,500 | 16.52 | 17.05 | 16.43 | 59,000 | 0 | 1.6 |
| 01/07/2025 |
16.52
|
21,000 | 16.46 | 16.55 | 16.30 | 50,000 | 900 | 1.3 |
| 30/06/2025 |
16.71
|
25,500 | 16.65 | 16.93 | 16.58 | 0 | 1,100 | -0.0 |
| 27/06/2025 |
16.65
|
65,100 | 16.43 | 17.05 | 16.33 | 200 | 300 | -0.0 |
| 26/06/2025 |
16.61
|
4,200 | 16.68 | 16.68 | 16.43 | 0 | 700 | -0.0 |
| 25/06/2025 |
16.74
|
48,000 | 16.52 | 16.80 | 16.52 | 44,100 | 2,700 | 1.1 |
| 24/06/2025 |
16.33
|
43,100 | 15.99 | 16.49 | 15.99 | 600 | 0 | 0.0 |
| 23/06/2025 |
15.99
|
13,100 | 15.74 | 16.08 | 15.74 | 0 | 1,100 | -0.0 |
| 20/06/2025 |
16.27
|
21,200 | 15.99 | 16.33 | 15.99 | 0 | 500 | -0.0 |
| 19/06/2025 |
16.05
|
16,900 | 16.24 | 16.24 | 16.05 | 0 | 0 | 0 |
| 18/06/2025 |
16.27
|
24,500 | 15.99 | 16.30 | 15.99 | 300 | 500 | -0.0 |
| 17/06/2025 |
16.36
|
5,900 | 16.43 | 16.61 | 16.33 | 100 | 0 | 0.0 |
| 16/06/2025 |
16.43
|
31,200 | 16.61 | 16.68 | 15.99 | 3,000 | 500 | 0.1 |
| 13/06/2025 |
16.68
|
20,400 | 16.36 | 16.71 | 16.30 | 0 | 1,700 | -0.0 |
| 12/06/2025 |
16.83
|
37,700 | 16.58 | 16.93 | 16.30 | 30,300 | 1,600 | 0.8 |
| 11/06/2025 |
16.61
|
18,000 | 16.93 | 16.93 | 16.61 | 0 | 300 | -0.0 |
| 10/06/2025 |
16.93
|
131,400 | 16.80 | 17.05 | 16.68 | 35,300 | 300 | 0.9 |
| 09/06/2025 |
16.46
|
34,200 | 15.99 | 16.46 | 15.99 | 31,500 | 1,900 | 0.8 |
| 06/06/2025 |
16.27
|
11,800 | 16.33 | 16.33 | 16.24 | 0 | 0 | 0 |
| 05/06/2025 |
16.55
|
34,400 | 16.58 | 16.61 | 16.33 | 31,200 | 0 | 0.8 |
| 04/06/2025 |
16.58
|
72,300 | 16.80 | 16.80 | 16.30 | 6,900 | 3,500 | 0.1 |
| 03/06/2025 |
16.74
|
57,200 | 16.61 | 16.77 | 16.55 | 50,000 | 0 | 1.3 |
| 02/06/2025 |
16.74
|
107,000 | 16.30 | 16.80 | 16.30 | 65,400 | 1,800 | 1.7 |
| 30/05/2025 |
16.80
|
56,500 | 16.87 | 16.93 | 16.30 | 31,000 | 2,300 | 0.8 |
| 29/05/2025 |
16.87
|
161,600 | 16.90 | 16.90 | 16.68 | 114,400 | 0 | 3.1 |
| 28/05/2025 |
16.68
|
109,100 | 16.80 | 16.83 | 16.39 | 59,800 | 0 | 1.6 |
| 27/05/2025 |
16.68
|
138,200 | 16.65 | 16.68 | 16.43 | 54,400 | 0 | 1.4 |
| 26/05/2025 |
16.18
|
94,100 | 15.64 | 16.36 | 15.24 | 36,100 | 13,400 | 0.6 |
| 23/05/2025 |
15.33
|
18,200 | 15.11 | 15.64 | 15.11 | 0 | 4,300 | -0.1 |
| 22/05/2025 |
15.49
|
18,300 | 15.49 | 15.71 | 15.39 | 0 | 1,600 | 0 |
| 21/05/2025 |
15.49
|
14,300 | 16.18 | 16.30 | 15.36 | 0 | 2,900 | -0.1 |
| 20/05/2025 |
15.55
|
64,200 | 15.64 | 15.67 | 15.36 | 33,300 | 1,700 | 0.8 |
| 19/05/2025 |
15.39
|
15,800 | 15.86 | 15.86 | 15.39 | 200 | 1,100 | 0 |