| 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) |
-0.30 | -3.95% | 709,500 | 0 | 0 |
7
8
7.40
|
|
2 tháng
(2026-01-12) |
-0.90 | -10.98% | 1,682,000 | 0 | 0 |
7
8.40
7.40
|
|
3 tháng
(2025-12-15) |
-0.80 | -9.88% | 2,069,800 | 0 | 0 |
7
8.40
7.40
|
|
6 tháng
(2025-09-15) |
-1.30 | -15.12% | 5,745,400 | 0 | 0 |
6.80
8.80
7.40
|
|
12 tháng
(2025-03-18) |
-2.10 | -22.34% | 21,334,700 | 0 | 0 |
6.60
9.90
7.40
|
|
24 tháng
(2024-03-25) |
-9.40 | -56.29% | 75,026,102 | 0 | 0 |
6.60
24.20
7.40
|
|
36 tháng
(2023-03-29) |
2.20 | 43.14% | 147,256,316 | -2,000 | -0.1 |
5.10
34.70
7.40
|
|
60 tháng
(2021-04-08) |
2.30 | 46% | 197,762,464 | -145,500 | -1.8 |
3.90
37.50
7.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2024 |
16.30
|
166,370 | 16.50 | 17.10 | 15.60 | 0 | 0 | 0 |
| 31/07/2024 |
17
|
179,220 | 17.50 | 17.50 | 16.60 | 0 | 0 | 0 |
| 30/07/2024 |
17.50
|
180,947 | 17.80 | 17.80 | 17.20 | 0 | 0 | 0 |
| 29/07/2024 |
17.80
|
206,435 | 17.10 | 17.80 | 16.80 | 0 | 0 | 0 |
| 26/07/2024 |
17.10
|
162,200 | 17.10 | 17.20 | 16.60 | 0 | 0 | 0 |
| 25/07/2024 |
17.10
|
105,028 | 17.20 | 17.40 | 16.60 | 0 | 0 | 0 |
| 24/07/2024 |
17.10
|
411,200 | 15.70 | 17.20 | 15.70 | 0 | 0 | 0 |
| 23/07/2024 |
15.70
|
444,242 | 17.40 | 17.60 | 15.70 | 0 | 0 | 0 |
| 22/07/2024 |
17.40
|
569,834 | 18.20 | 18.60 | 16.90 | 0 | 0 | 0 |
| 19/07/2024 |
18.60
|
284,128 | 19.20 | 19.20 | 17.90 | 0 | 0 | 0 |
| 18/07/2024 |
19.10
|
513,301 | 18.80 | 19.80 | 18.30 | 0 | 0 | 0 |
| 17/07/2024 |
19.10
|
790,123 | 21.60 | 21.60 | 19.10 | 0 | 0 | 0 |
| 16/07/2024 |
21.20
|
201,570 | 21.30 | 21.90 | 21 | 0 | 0 | 0 |
| 15/07/2024 |
21.40
|
540,137 | 22.30 | 22.70 | 21.30 | 0 | 0 | 0 |
| 12/07/2024 |
22.90
|
513,630 | 22.80 | 22.90 | 21.80 | 0 | 0 | 0 |
| 11/07/2024 |
22.80
|
831,606 | 22 | 23.10 | 21.20 | 0 | 0 | 0 |
| 10/07/2024 |
22
|
1,007,058 | 23.70 | 23.90 | 21.70 | 0 | 0 | 0 |
| 09/07/2024 |
23.70
|
837,547 | 23.50 | 24.30 | 23 | 0 | 0 | 0 |
| 08/07/2024 |
24.20
|
949,311 | 23 | 24.20 | 21.70 | 0 | 0 | 0 |
| 05/07/2024 |
22.60
|
802,662 | 21.30 | 22.60 | 20.70 | 0 | 0 | 0 |
| 04/07/2024 |
20.60
|
1,382,171 | 18.80 | 20.60 | 18.80 | 0 | 0 | 0 |
| 03/07/2024 |
18.80
|
255,200 | 18 | 18.80 | 17.60 | 0 | 0 | 0 |
| 02/07/2024 |
17.60
|
113,508 | 17.90 | 18.20 | 17.60 | 0 | 0 | 0 |
| 01/07/2024 |
17.90
|
190,992 | 17.80 | 18.10 | 17.60 | 0 | 0 | 0 |
| 28/06/2024 |
17.80
|
181,438 | 18 | 18.40 | 17.80 | 0 | 0 | 0 |
| 27/06/2024 |
18.30
|
235,435 | 18 | 18.80 | 17.80 | 0 | 0 | 0 |
| 26/06/2024 |
18.30
|
206,422 | 18.60 | 18.60 | 17.70 | 0 | 0 | 0 |
| 25/06/2024 |
18.50
|
169,152 | 18.90 | 18.90 | 17.90 | 0 | 0 | 0 |
| 24/06/2024 |
18.90
|
361,020 | 18.80 | 19.40 | 17.80 | 0 | 0 | 0 |
| 21/06/2024 |
18.80
|
598,087 | 17.60 | 18.90 | 16.90 | 0 | 0 | 0 |
| 20/06/2024 |
17.60
|
201,809 | 17.60 | 17.70 | 17.10 | 0 | 0 | 0 |
| 19/06/2024 |
17.60
|
475,580 | 18 | 18.20 | 16.60 | 0 | 0 | 0 |
| 18/06/2024 |
18.10
|
780,025 | 18 | 18.60 | 17.70 | 0 | 0 | 0 |
| 17/06/2024 |
17.30
|
367,866 | 16 | 17.30 | 15.80 | 0 | 0 | 0 |
| 14/06/2024 |
15.80
|
1,291,621 | 18 | 18 | 15.70 | 0 | 0 | 0 |
| 13/06/2024 |
17.40
|
970,825 | 16.20 | 17.40 | 16.10 | 0 | 0 | 0 |
| 12/06/2024 |
15.90
|
572,635 | 14.20 | 15.90 | 14.20 | 0 | 0 | 0 |
| 11/06/2024 |
14.50
|
342,070 | 14.40 | 14.80 | 13.90 | 0 | 0 | 0 |
| 10/06/2024 |
14.50
|
298,107 | 15.70 | 15.70 | 14.40 | 0 | 0 | 0 |
| 07/06/2024 |
14.30
|
423,541 | 13.10 | 14.30 | 13 | 0 | 0 | 0 |
| 06/06/2024 |
13
|
76,150 | 12.90 | 13.20 | 12.90 | 0 | 0 | 0 |
| 05/06/2024 |
12.90
|
94,740 | 13 | 13.20 | 12.90 | 0 | 0 | 0 |
| 04/06/2024 |
13
|
49,930 | 13.10 | 13.20 | 12.90 | 0 | 0 | 0 |
| 03/06/2024 |
13.10
|
154,796 | 12.80 | 13.30 | 12.80 | 0 | 0 | 0 |
| 31/05/2024 |
12.80
|
93,728 | 12.90 | 13.10 | 12.80 | 0 | 0 | 0 |
| 30/05/2024 |
12.90
|
127,859 | 13.10 | 13.20 | 12.80 | 0 | 0 | 0 |
| 29/05/2024 |
13.30
|
202,754 | 13.20 | 13.40 | 12.90 | 0 | 0 | 0 |
| 28/05/2024 |
13.10
|
101,713 | 13.10 | 13.50 | 13 | 0 | 0 | 0 |
| 27/05/2024 |
13.10
|
62,310 | 13.40 | 13.50 | 13 | 0 | 0 | 0 |
| 24/05/2024 |
13.40
|
146,111 | 14 | 14 | 13 | 0 | 0 | 0 |
| 23/05/2024 |
14
|
121,359 | 13.50 | 14.50 | 13.30 | 0 | 0 | 0 |
| 22/05/2024 |
13.40
|
144,158 | 13.50 | 13.70 | 13.30 | 0 | 0 | 0 |
| 21/05/2024 |
13.70
|
161,119 | 13.70 | 13.80 | 13.40 | 0 | 0 | 0 |
| 20/05/2024 |
13.70
|
161,959 | 13.90 | 14 | 13.60 | 0 | 0 | 0 |
| 17/05/2024 |
13.90
|
88,050 | 14 | 14.20 | 13.80 | 0 | 0 | 0 |
| 16/05/2024 |
14.10
|
171,689 | 14.20 | 14.40 | 14 | 0 | 0 | 0 |
| 15/05/2024 |
14
|
115,527 | 14 | 14.30 | 13.90 | 0 | 0 | 0 |
| 14/05/2024 |
14
|
105,169 | 14.10 | 14.20 | 13.90 | 0 | 0 | 0 |
| 13/05/2024 |
14.10
|
105,907 | 14.10 | 14.50 | 14 | 0 | 0 | 0 |
| 10/05/2024 |
14
|
101,580 | 14 | 14.50 | 13.90 | 0 | 0 | 0 |
| 09/05/2024 |
14.10
|
214,808 | 14.50 | 14.90 | 14.10 | 0 | 0 | 0 |
| 08/05/2024 |
15
|
95,305 | 15.20 | 15.40 | 14.50 | 0 | 0 | 0 |
| 07/05/2024 |
15
|
902,320 | 17 | 17 | 14.30 | 0 | 0 | 0 |
| 06/05/2024 |
15.50
|
150,499 | 15.50 | 15.50 | 14.60 | 0 | 0 | 0 |
| 03/05/2024 |
14.10
|
183,687 | 13.20 | 14.10 | 12.90 | 0 | 0 | 0 |
| 02/05/2024 |
12.90
|
114,110 | 12.50 | 13.40 | 11.70 | 0 | 0 | 0 |
| 26/04/2024 |
13
|
70,101 | 12.60 | 13.20 | 12 | 0 | 0 | 0 |
| 25/04/2024 |
12.60
|
67,022 | 13.70 | 13.70 | 12.60 | 0 | 0 | 0 |
| 24/04/2024 |
13.60
|
65,471 | 13.60 | 13.60 | 13.40 | 0 | 0 | 0 |
| 23/04/2024 |
13.20
|
178,283 | 13.50 | 14 | 13 | 0 | 0 | 0 |
| 22/04/2024 |
12.80
|
67,413 | 11.90 | 12.80 | 11.90 | 0 | 0 | 0 |
| 19/04/2024 |
11.70
|
146,600 | 13 | 13 | 11.70 | 0 | 0 | 0 |
| 17/04/2024 |
12.90
|
84,972 | 13.40 | 13.50 | 12.70 | 0 | 0 | 0 |
| 16/04/2024 |
13.40
|
223,601 | 13.60 | 14 | 12.70 | 0 | 0 | 0 |
| 15/04/2024 |
13.60
|
124,678 | 14.70 | 14.70 | 13.50 | 0 | 0 | 0 |
| 12/04/2024 |
14.80
|
84,003 | 15 | 15.10 | 14.70 | 0 | 0 | 0 |
| 11/04/2024 |
14.80
|
55,359 | 15 | 15 | 14.60 | 0 | 0 | 0 |
| 10/04/2024 |
15
|
64,560 | 15.10 | 15.40 | 14.90 | 0 | 0 | 0 |
| 09/04/2024 |
15
|
181,389 | 14.80 | 15.30 | 14.60 | 0 | 0 | 0 |
| 08/04/2024 |
14.70
|
323,097 | 15.50 | 15.70 | 14.20 | 0 | 0 | 0 |
| 05/04/2024 |
15.70
|
133,808 | 15.70 | 15.80 | 15.30 | 0 | 0 | 0 |
| 04/04/2024 |
15.80
|
152,740 | 16.30 | 16.30 | 15.60 | 0 | 0 | 0 |
| 03/04/2024 |
16
|
188,350 | 16.30 | 16.70 | 16 | 0 | 0 | 0 |
| 02/04/2024 |
16.30
|
176,302 | 16.60 | 16.70 | 16.30 | 0 | 0 | 0 |
| 01/04/2024 |
16.60
|
130,455 | 16.90 | 17.40 | 16.60 | 0 | 0 | 0 |
| 29/03/2024 |
16.90
|
57,010 | 17.10 | 17.30 | 16.70 | 0 | 0 | 0 |
| 28/03/2024 |
17.10
|
113,853 | 17.10 | 17.30 | 16.70 | 0 | 0 | 0 |
| 27/03/2024 |
17.10
|
86,839 | 17.50 | 17.80 | 17 | 0 | 0 | 0 |
| 26/03/2024 |
17.40
|
136,604 | 16.70 | 17.40 | 16.50 | 0 | 0 | 0 |
| 25/03/2024 |
16.70
|
176,371 | 17.70 | 17.70 | 16.60 | 0 | 0 | 0 |
| 22/03/2024 |
16.90
|
198,143 | 17.20 | 17.50 | 16.90 | 0 | 0 | 0 |
| 21/03/2024 |
17.20
|
176,208 | 17 | 17.70 | 17 | 0 | 0 | 0 |
| 20/03/2024 |
17
|
121,717 | 17 | 17 | 16.50 | 0 | 0 | 0 |
| 19/03/2024 |
16.60
|
236,819 | 17 | 17.30 | 16.50 | 0 | 0 | 0 |
| 18/03/2024 |
17
|
705,297 | 18.70 | 18.70 | 17 | 0 | 0 | 0 |
| 15/03/2024 |
18.80
|
542,595 | 19.40 | 19.40 | 17.90 | 0 | 0 | 0 |
| 14/03/2024 |
19.30
|
1,506,428 | 19 | 19.90 | 18.70 | 0 | 0 | 0 |
| 13/03/2024 |
18.10
|
437,699 | 16.70 | 18.10 | 16.70 | 0 | 0 | 0 |
| 12/03/2024 |
16.50
|
178,901 | 16.20 | 16.50 | 16.10 | 0 | 0 | 0 |
| 11/03/2024 |
16.10
|
183,287 | 16.10 | 16.60 | 16 | 0 | 0 | 0 |