| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-2.30 | -8.71% | 30,053,300 | -726,500 | -20.3 |
22.35
28.10
24
|
|
2 tháng
(2026-01-12) |
-1.10 | -4.37% | 76,792,300 | -1,465,800 | -38.0 |
22.35
29.30
24
|
|
3 tháng
(2025-12-15) |
-2.45 | -9.23% | 94,230,100 | -2,877,200 | -74.3 |
22.35
29.30
24
|
|
6 tháng
(2025-09-15) |
-4.63 | -16.13% | 262,314,900 | 1,477,500 | 48.9 |
22.35
32.82
24
|
|
12 tháng
(2025-03-18) |
6.93 | 40.35% | 678,389,800 | 6,760,135 | 100.2 |
12.20
32.82
24
|
|
24 tháng
(2024-03-25) |
7.57 | 45.81% | 1,055,214,800 | 3,809,815 | 30.5 |
12.20
32.82
24
|
|
36 tháng
(2023-03-29) |
9.47 | 64.72% | 1,537,712,700 | -1,747,395 | -151.1 |
11.92
32.82
24
|
|
60 tháng
(2021-04-08) |
13.73 | 132.43% | 2,067,464,900 | 5,419,758 | 92.3 |
7.54
32.82
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2024 |
15.32
|
2,494,000 | 16.24 | 16.41 | 15.32 | 39,200 | 14,800 | 0.8 |
| 31/07/2024 |
16.43
|
973,700 | 16.50 | 16.50 | 16.12 | 0 | 63,300 | -2.1 |
| 30/07/2024 |
16.43
|
1,388,400 | 16.55 | 16.77 | 16.24 | 14,600 | 57,400 | -1.4 |
| 29/07/2024 |
16.55
|
1,013,500 | 16.43 | 16.58 | 16.36 | 14,600 | 57,400 | -1.4 |
| 26/07/2024 |
16.36
|
1,001,000 | 16.24 | 16.36 | 16.21 | 67,600 | 19,900 | 1.6 |
| 25/07/2024 |
16.31
|
891,200 | 16.09 | 16.50 | 16.04 | 84,400 | 33,500 | 1.7 |
| 24/07/2024 |
16.29
|
2,301,600 | 16.00 | 16.38 | 15.73 | 242,100 | 7,600 | 7.7 |
| 23/07/2024 |
16.00
|
4,290,200 | 16.82 | 17.01 | 15.80 | 56,900 | 60,700 | -0.2 |
| 22/07/2024 |
16.89
|
4,017,200 | 17.47 | 17.62 | 16.84 | 129,700 | 238,600 | -4.1 |
| 19/07/2024 |
17.45
|
4,300,900 | 17.21 | 17.64 | 17.06 | 11,900 | 78,100 | -2.4 |
| 18/07/2024 |
17.21
|
2,562,000 | 16.87 | 17.21 | 16.72 | 58,700 | 1,100 | 2.0 |
| 17/07/2024 |
16.75
|
3,835,800 | 16.92 | 17.16 | 16.00 | 254,800 | 71,400 | 6.3 |
| 16/07/2024 |
16.87
|
3,190,900 | 17.35 | 17.35 | 16.72 | 29,600 | 93,500 | -2.3 |
| 15/07/2024 |
17.21
|
1,742,100 | 17.62 | 17.62 | 17.16 | 17,700 | 139,200 | -4.4 |
| 12/07/2024 |
17.43
|
5,324,200 | 17.18 | 17.93 | 16.99 | 87,600 | 128,700 | -1.6 |
| 11/07/2024 |
17.09
|
2,253,600 | 16.96 | 17.13 | 16.92 | 90,600 | 2,600 | 3.1 |
| 10/07/2024 |
16.84
|
2,869,300 | 17.21 | 17.21 | 16.80 | 36,100 | 7,300 | 1.0 |
| 09/07/2024 |
17.09
|
5,771,200 | 16.50 | 17.40 | 16.50 | 228,000 | 38,700 | 6.5 |
| 08/07/2024 |
16.46
|
1,438,700 | 16.41 | 16.46 | 16.24 | 100,900 | 2,100 | 3.3 |
| 05/07/2024 |
16.26
|
1,041,200 | 16.19 | 16.41 | 16.09 | 10,700 | 12,500 | -0.1 |
| 04/07/2024 |
16.19
|
629,900 | 16.33 | 16.33 | 16.02 | 0 | 14,200 | -0.5 |
| 03/07/2024 |
16.24
|
774,000 | 16.21 | 16.36 | 16.14 | 0 | 2,200 | -0.1 |
| 02/07/2024 |
16.14
|
1,279,100 | 15.97 | 16.17 | 15.90 | 24,800 | 11,600 | 0.4 |
| 01/07/2024 |
15.87
|
677,500 | 15.63 | 15.90 | 15.49 | 24,800 | 3,600 | 0.7 |
| 28/06/2024 |
15.63
|
867,800 | 15.95 | 15.95 | 15.41 | 1,000 | 72,900 | -2.3 |
| 27/06/2024 |
15.85
|
813,700 | 15.85 | 16.12 | 15.83 | 12,700 | 20,300 | -0.2 |
| 26/06/2024 |
15.85
|
693,800 | 15.80 | 15.95 | 15.49 | 4,100 | 2,000 | 0.1 |
| 25/06/2024 |
15.83
|
1,048,600 | 15.46 | 15.85 | 15.46 | 62,600 | 100 | 2.0 |
| 24/06/2024 |
15.41
|
2,752,400 | 16.46 | 16.46 | 15.41 | 83,500 | 96,200 | -0.5 |
| 21/06/2024 |
16.48
|
1,092,800 | 16.36 | 16.58 | 16.14 | 300 | 22,400 | -0.8 |
| 20/06/2024 |
16.36
|
1,214,400 | 16.48 | 16.53 | 16.04 | 0 | 109,300 | -3.7 |
| 19/06/2024 |
16.48
|
1,936,100 | 16.43 | 16.89 | 16.38 | 26,100 | 24,800 | 0.0 |
| 18/06/2024 |
16.36
|
1,325,800 | 16.38 | 16.55 | 16.31 | 60,600 | 0 | 2.1 |
| 17/06/2024 |
16.26
|
2,191,700 | 16.12 | 16.26 | 15.92 | 144,400 | 1,000 | 4.8 |
| 14/06/2024 |
16.00
|
3,407,300 | 16.92 | 16.94 | 16.00 | 29,500 | 15,300 | 0.5 |
| 13/06/2024 |
16.94
|
1,329,100 | 17.30 | 17.30 | 16.94 | 0 | 40,000 | -1.4 |
| 12/06/2024 |
17.16
|
1,373,000 | 16.96 | 17.18 | 16.82 | 4,300 | 0 | 0.2 |
| 11/06/2024 |
17.01
|
2,511,800 | 17.23 | 17.35 | 16.72 | 71,000 | 90,200 | -0.7 |
| 10/06/2024 |
17.21
|
3,636,700 | 16.96 | 17.55 | 16.70 | 0 | 48,300 | -1.7 |
| 07/06/2024 |
16.84
|
1,785,300 | 16.70 | 16.87 | 16.46 | 31,400 | 100 | 1.1 |
| 06/06/2024 |
16.55
|
2,125,200 | 16.60 | 16.87 | 16.43 | 114,100 | 8,100 | 3.6 |
| 05/06/2024 |
16.41
|
2,330,400 | 16.70 | 16.96 | 16.41 | 1,100 | 39,100 | -1.3 |
| 04/06/2024 |
16.50
|
2,916,200 | 16.72 | 16.75 | 16.48 | 11,300 | 48,500 | -1.3 |
| 03/06/2024 |
16.48
|
2,411,600 | 16.48 | 16.72 | 16.46 | 0 | 80,000 | -2.7 |
| 31/05/2024 |
16.38
|
4,124,600 | 15.61 | 16.41 | 15.61 | 18,200 | 22,000 | -0.1 |
| 30/05/2024 |
15.61
|
1,342,000 | 15.61 | 15.78 | 15.37 | 700 | 200 | 0.0 |
| 29/05/2024 |
15.75
|
4,354,400 | 15.56 | 16.14 | 15.51 | 184,400 | 80,500 | 3.4 |
| 28/05/2024 |
15.51
|
681,700 | 15.51 | 15.51 | 15.27 | 2,500 | 500 | 0.1 |
| 27/05/2024 |
15.27
|
373,300 | 15.37 | 15.37 | 15.10 | 500 | 8,400 | -0.3 |
| 24/05/2024 |
15.27
|
2,060,900 | 15.51 | 15.80 | 14.90 | 7,200 | 123,900 | -3.7 |
| 23/05/2024 |
15.66
|
1,261,800 | 15.22 | 15.66 | 15.20 | 33,200 | 117,900 | -2.7 |
| 22/05/2024 |
15.39
|
2,411,600 | 15.66 | 15.70 | 15.39 | 600 | 252,800 | -8.1 |
| 21/05/2024 |
15.61
|
2,081,600 | 15.39 | 15.70 | 15.37 | 5,000 | 272,000 | -8.5 |
| 20/05/2024 |
15.46
|
2,286,500 | 15.12 | 15.61 | 15.10 | 221,700 | 279,800 | -1.8 |
| 17/05/2024 |
15.15
|
1,226,600 | 14.93 | 15.51 | 14.93 | 13,100 | 49,800 | -1.2 |
| 16/05/2024 |
14.93
|
1,058,700 | 15.17 | 15.17 | 14.90 | 0 | 6,900 | -0.2 |
| 15/05/2024 |
14.88
|
1,158,200 | 15.03 | 15.24 | 14.78 | 1,800 | 81,200 | -2.5 |
| 14/05/2024 |
14.93
|
875,200 | 14.78 | 14.98 | 14.59 | 31,000 | 250,700 | -6.6 |
| 13/05/2024 |
14.71
|
819,600 | 14.88 | 14.95 | 14.59 | 13,000 | 46,000 | -1.0 |
| 10/05/2024 |
14.83
|
881,500 | 15.07 | 15.17 | 14.71 | 15,200 | 249,600 | -7.2 |
| 09/05/2024 |
15.07
|
2,705,100 | 15.07 | 15.80 | 15.03 | 90,900 | 404,400 | -9.9 |
| 08/05/2024 |
14.88
|
1,441,000 | 14.66 | 15.17 | 14.49 | 14,800 | 222,600 | -6.4 |
| 07/05/2024 |
14.64
|
899,900 | 14.59 | 14.74 | 14.47 | 11,400 | 314,900 | -9.1 |
| 06/05/2024 |
14.69
|
1,039,700 | 14.25 | 14.78 | 14.23 | 79,200 | 19,400 | 1.8 |
| 03/05/2024 |
14.13
|
910,000 | 14.25 | 14.32 | 14.13 | 29,700 | 9,500 | 0.6 |
| 02/05/2024 |
14.15
|
653,700 | 13.94 | 14.15 | 13.86 | 50,600 | 24,500 | 0.8 |
| 26/04/2024 |
13.91
|
837,600 | 13.81 | 14.13 | 13.81 | 3,400 | 2,800 | 0.0 |
| 25/04/2024 |
14.01
|
854,900 | 14.15 | 14.15 | 13.91 | 5,000 | 95,500 | -2.6 |
| 24/04/2024 |
14.20
|
911,300 | 13.81 | 14.25 | 13.81 | 86,000 | 5,800 | 2.3 |
| 23/04/2024 |
13.72
|
1,005,800 | 14.11 | 14.11 | 13.64 | 0 | 152,100 | -4.4 |
| 22/04/2024 |
14.06
|
1,011,100 | 14.06 | 14.30 | 13.96 | 19,200 | 121,000 | -3.0 |
| 19/04/2024 |
13.96
|
1,468,800 | 14.06 | 14.40 | 13.96 | 157,500 | 28,000 | 3.8 |
| 17/04/2024 |
14.32
|
877,400 | 14.76 | 14.76 | 14.32 | 37,500 | 53,100 | -0.5 |
| 16/04/2024 |
14.57
|
2,120,600 | 14.57 | 14.61 | 14.06 | 279,600 | 30,500 | 7.3 |
| 15/04/2024 |
14.57
|
2,293,100 | 15.73 | 15.92 | 14.57 | 21,300 | 13,500 | 0.2 |
| 12/04/2024 |
15.66
|
819,800 | 15.63 | 15.75 | 15.54 | 36,500 | 12,500 | 0.8 |
| 11/04/2024 |
15.39
|
1,482,400 | 15.41 | 15.56 | 15.27 | 10,800 | 4,000 | 0.2 |
| 10/04/2024 |
15.61
|
918,900 | 15.80 | 15.95 | 15.61 | 0 | 17,900 | -0.6 |
| 09/04/2024 |
15.70
|
1,502,500 | 15.70 | 15.97 | 15.56 | 18,300 | 3,000 | 0.5 |
| 08/04/2024 |
15.68
|
2,231,200 | 16.48 | 16.53 | 15.68 | 60,400 | 140,600 | -2.8 |
| 05/04/2024 |
16.48
|
1,839,000 | 16.48 | 16.87 | 16.38 | 17,900 | 0 | 0.6 |
| 04/04/2024 |
16.70
|
1,183,000 | 16.80 | 16.84 | 16.58 | 74,900 | 0 | 2.6 |
| 03/04/2024 |
16.84
|
4,142,800 | 16.80 | 17.11 | 16.72 | 137,500 | 59,500 | 2.7 |
| 02/04/2024 |
16.70
|
1,693,400 | 16.67 | 16.70 | 16.38 | 3,400 | 60,700 | -2.0 |
| 01/04/2024 |
16.70
|
1,940,600 | 16.87 | 16.92 | 16.48 | 26,900 | 50,000 | -0.8 |
| 29/03/2024 |
16.84
|
1,261,100 | 17.11 | 17.11 | 16.82 | 2,100 | 88,500 | -3.0 |
| 28/03/2024 |
17.11
|
3,418,800 | 17.01 | 17.26 | 16.96 | 116,800 | 25,500 | 3.2 |
| 27/03/2024 |
16.89
|
1,771,500 | 16.92 | 17.01 | 16.75 | 62,700 | 23,000 | 1.4 |
| 26/03/2024 |
16.77
|
1,445,100 | 16.46 | 16.89 | 16.46 | 32,200 | 29,500 | 0.1 |
| 25/03/2024 |
16.53
|
2,332,300 | 16.89 | 17.21 | 16.38 | 31,700 | 27,800 | 0.1 |
| 22/03/2024 |
16.99
|
2,296,200 | 17.01 | 17.09 | 16.72 | 128,600 | 70,800 | 2.0 |
| 21/03/2024 |
16.84
|
2,001,100 | 16.72 | 17.09 | 16.48 | 40,600 | 69,900 | -1.0 |
| 20/03/2024 |
16.48
|
1,385,900 | 16.43 | 16.58 | 16.26 | 27,600 | 4,000 | 0.8 |
| 19/03/2024 |
16.29
|
1,341,200 | 16.43 | 16.67 | 16.29 | 5,300 | 30,800 | -0.9 |
| 18/03/2024 |
16.43
|
4,107,000 | 17.11 | 17.38 | 15.83 | 90,200 | 32,800 | 1.9 |
| 15/03/2024 |
17.01
|
2,604,700 | 16.96 | 17.26 | 16.67 | 40,200 | 124,400 | -3.0 |
| 14/03/2024 |
17.09
|
3,340,500 | 17.50 | 17.50 | 16.84 | 60,500 | 141,500 | -2.9 |
| 13/03/2024 |
17.35
|
2,664,400 | 17.21 | 17.79 | 17.04 | 38,100 | 80,300 | -1.5 |
| 12/03/2024 |
17.01
|
2,102,300 | 16.92 | 17.26 | 16.60 | 178,400 | 0 | 6.2 |
| 11/03/2024 |
16.94
|
2,647,500 | 16.72 | 17.62 | 16.72 | 147,500 | 50,200 | 3.4 |