| 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) |
-0.50 | -3.92% | 9,157,900 | 38,000 | 0.5 |
11.50
13.90
12.10
|
|
2 tháng
(2026-01-12) |
-1.30 | -9.59% | 20,231,600 | 17,800 | 0.3 |
11.50
14.30
12.10
|
|
3 tháng
(2025-12-15) |
-0.40 | -3.16% | 25,078,900 | -45,700 | -0.6 |
11.50
14.30
12.10
|
|
6 tháng
(2025-09-15) |
-4.90 | -28.57% | 68,999,000 | -810,900 | -11.7 |
11.50
17.15
12.10
|
|
12 tháng
(2025-03-18) |
-2.09 | -14.56% | 195,524,200 | -489,703 | -8.5 |
9.79
17.15
12.10
|
|
24 tháng
(2024-03-25) |
-1.80 | -12.79% | 356,619,800 | -1,474,765 | -25.7 |
9.79
17.87
12.10
|
|
36 tháng
(2023-03-29) |
-1.11 | -8.28% | 361,854,700 | -1,526,136 | -27.1 |
9.79
17.87
12.10
|
|
60 tháng
(2021-04-08) |
-4.27 | -25.83% | 388,734,500 | -1,749,945 | -36.0 |
9.79
20.56
12.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2024 |
12.61
|
359,100 | 13.43 | 13.43 | 12.23 | 3,100 | 3,300 | -0.0 |
| 31/07/2024 |
13.00
|
235,400 | 12.71 | 13.09 | 12.66 | 5,000 | 2,300 | 0.0 |
| 30/07/2024 |
12.61
|
492,900 | 13.04 | 13.33 | 12.61 | 0 | 0 | 0 |
| 29/07/2024 |
13.09
|
192,700 | 13.33 | 13.66 | 13.09 | 0 | 0 | 0 |
| 26/07/2024 |
13.23
|
479,800 | 13.38 | 13.38 | 12.95 | 0 | 3,100 | -0.0 |
| 25/07/2024 |
12.95
|
449,100 | 13.43 | 13.57 | 12.95 | 5,600 | 800 | 0.1 |
| 24/07/2024 |
13.66
|
162,700 | 13.76 | 14.14 | 13.47 | 0 | 4,100 | -0.1 |
| 23/07/2024 |
13.95
|
515,000 | 13.86 | 14.33 | 13.86 | 0 | 700 | -0.0 |
| 22/07/2024 |
13.71
|
921,700 | 13.28 | 13.71 | 13.00 | 3,900 | 4,100 | -0.0 |
| 19/07/2024 |
12.85
|
484,500 | 12.47 | 13.09 | 12.47 | 4,100 | 0 | 0.1 |
| 18/07/2024 |
12.42
|
952,300 | 13.23 | 13.23 | 12.37 | 700 | 0 | 0.0 |
| 17/07/2024 |
13.09
|
436,500 | 13.43 | 13.43 | 12.80 | 2,400 | 4,900 | -0.0 |
| 16/07/2024 |
13.38
|
791,100 | 14.09 | 14.09 | 13.28 | 1,700 | 100 | 0.0 |
| 15/07/2024 |
14.14
|
90,700 | 14.48 | 14.48 | 14.05 | 0 | 2,500 | -0.0 |
| 12/07/2024 |
14.33
|
986,500 | 14.72 | 15.05 | 14.05 | 4,900 | 9,400 | -0.1 |
| 11/07/2024 |
15.10
|
890,900 | 15.19 | 15.72 | 14.52 | 100 | 100 | -0 |
| 10/07/2024 |
15.58
|
335,900 | 16.10 | 16.15 | 15.00 | 0 | 0 | 0 |
| 09/07/2024 |
15.53
|
224,300 | 14.52 | 15.53 | 14.52 | 11,900 | 1,800 | 0.2 |
| 08/07/2024 |
14.52
|
56,800 | 14.52 | 14.62 | 14.33 | 100 | 0 | 0.0 |
| 05/07/2024 |
14.43
|
73,600 | 14.62 | 14.62 | 14.24 | 0 | 0 | 0 |
| 04/07/2024 |
14.52
|
75,700 | 14.81 | 14.81 | 14.24 | 200 | 0 | 0.0 |
| 03/07/2024 |
14.57
|
13,400 | 14.72 | 14.76 | 14.38 | 0 | 0 | 0 |
| 02/07/2024 |
14.76
|
47,400 | 14.33 | 14.81 | 14.33 | 600 | 1,400 | -0.0 |
| 01/07/2024 |
14.43
|
46,400 | 14.43 | 14.48 | 14.24 | 0 | 1,000 | -0.0 |
| 28/06/2024 |
14.38
|
48,700 | 15.53 | 15.67 | 14.38 | 0 | 9,000 | -0.1 |
| 27/06/2024 |
15.10
|
31,900 | 15.77 | 15.77 | 15.00 | 0 | 2,100 | -0.0 |
| 26/06/2024 |
15.24
|
113,700 | 14.62 | 15.29 | 14.62 | 3,400 | 500 | 0.0 |
| 25/06/2024 |
14.76
|
14,500 | 14.81 | 14.81 | 13.95 | 0 | 200 | -0.0 |
| 24/06/2024 |
14.81
|
34,700 | 14.91 | 14.91 | 14.62 | 0 | 900 | -0.0 |
| 21/06/2024 |
14.91
|
33,300 | 14.91 | 15.00 | 14.81 | 0 | 1,000 | -0.0 |
| 20/06/2024 |
15.00
|
41,600 | 14.91 | 15.24 | 14.91 | 0 | 300 | -0.0 |
| 19/06/2024 |
14.91
|
14,500 | 15.10 | 15.10 | 14.91 | 0 | 0 | 0 |
| 18/06/2024 |
15.10
|
56,600 | 15.00 | 15.10 | 14.81 | 0 | 0 | 0 |
| 17/06/2024 |
15.00
|
126,200 | 14.95 | 15.29 | 14.72 | 5,500 | 300 | 0.1 |
| 14/06/2024 |
15.29
|
145,600 | 15.81 | 16.01 | 15.29 | 0 | 0 | 0 |
| 13/06/2024 |
15.81
|
88,600 | 16.01 | 16.01 | 15.77 | 0 | 0 | 0 |
| 12/06/2024 |
16.01
|
77,200 | 16.05 | 16.05 | 15.77 | 4,000 | 0 | 0.1 |
| 11/06/2024 |
16.05
|
70,500 | 16.01 | 16.05 | 15.77 | 0 | 3,150 | -0.1 |
| 10/06/2024 |
16.15
|
63,900 | 16.01 | 16.24 | 15.96 | 0 | 506 | -0.0 |
| 07/06/2024 |
15.96
|
77,300 | 16.05 | 16.72 | 15.86 | 0 | 100 | -0.0 |
| 06/06/2024 |
15.77
|
133,800 | 15.72 | 15.86 | 15.72 | 1,900 | 35 | 0.0 |
| 05/06/2024 |
15.77
|
180,800 | 16.01 | 16.01 | 15.77 | 500 | 1,900 | -0.0 |
| 04/06/2024 |
15.86
|
279,100 | 16.24 | 16.24 | 15.86 | 0 | 100 | -0.0 |
| 03/06/2024 |
16.24
|
329,700 | 16.05 | 16.39 | 15.77 | 2,200 | 0 | 0.0 |
| 31/05/2024 |
15.67
|
462,700 | 15.91 | 16.44 | 15.58 | 1,900 | 2,200 | -0.0 |
| 30/05/2024 |
16.63
|
357,100 | 16.63 | 16.67 | 16.63 | 900 | 0 | 0.0 |
| 29/05/2024 |
17.87
|
462,100 | 17.06 | 17.96 | 16.82 | 0 | 0 | 0 |
| 28/05/2024 |
16.82
|
110,900 | 15.62 | 16.82 | 15.58 | 2,100 | 0 | 0.0 |
| 27/05/2024 |
15.72
|
68,800 | 15.67 | 16.29 | 15.67 | 100 | 0 | 0.0 |
| 24/05/2024 |
15.67
|
120,500 | 16.63 | 16.82 | 15.67 | 0 | 3,500 | -0.1 |
| 23/05/2024 |
16.82
|
64,300 | 17.01 | 17.01 | 16.29 | 0 | 0 | 0 |
| 22/05/2024 |
17.01
|
292,800 | 16.72 | 17.10 | 16.72 | 0 | 0 | 0 |
| 21/05/2024 |
16.01
|
234,200 | 15.00 | 16.01 | 14.81 | 0 | 0 | 0 |
| 20/05/2024 |
15.00
|
109,500 | 14.52 | 15.10 | 14.43 | 0 | 2,000 | -0.0 |
| 17/05/2024 |
14.62
|
65,300 | 14.67 | 14.67 | 14.24 | 1,100 | 0 | 0.0 |
| 16/05/2024 |
14.67
|
41,700 | 14.24 | 14.67 | 14.05 | 2,400 | 0 | 0.0 |
| 15/05/2024 |
14.14
|
62,400 | 14.24 | 14.24 | 14.05 | 0 | 0 | 0 |
| 14/05/2024 |
14.09
|
31,000 | 14.48 | 14.86 | 14.09 | 0 | 1,200 | -0.0 |
| 13/05/2024 |
14.33
|
47,600 | 13.95 | 14.33 | 13.71 | 0 | 100 | -0.0 |
| 10/05/2024 |
13.95
|
8,600 | 14.14 | 14.14 | 13.86 | 0 | 0 | 0 |
| 09/05/2024 |
14.14
|
13,100 | 14.05 | 14.24 | 13.76 | 1,000 | 0 | 0.0 |
| 08/05/2024 |
14.09
|
11,000 | 14.24 | 14.24 | 14.05 | 300 | 1,100 | -0.0 |
| 07/05/2024 |
14.24
|
13,200 | 14.48 | 14.48 | 14.14 | 0 | 0 | 0 |
| 06/05/2024 |
14.48
|
27,900 | 14.24 | 14.48 | 14.24 | 0 | 200 | -0.0 |
| 03/05/2024 |
14.24
|
30,300 | 14.14 | 14.24 | 13.90 | 1,100 | 0 | 0.0 |
| 02/05/2024 |
14.24
|
4,600 | 14.14 | 14.24 | 13.66 | 0 | 0 | 0 |
| 26/04/2024 |
13.95
|
5,700 | 14.76 | 14.76 | 13.95 | 0 | 0 | 0 |
| 25/04/2024 |
14.14
|
7,900 | 15.19 | 15.19 | 13.52 | 200 | 1,600 | -0.0 |
| 24/04/2024 |
14.24
|
10,400 | 14.33 | 14.33 | 14.05 | 0 | 2,200 | -0.0 |
| 23/04/2024 |
13.95
|
7,000 | 14.43 | 14.43 | 13.95 | 0 | 200 | -0.0 |
| 22/04/2024 |
14.33
|
24,500 | 14.24 | 14.52 | 14.24 | 0 | 600 | -0.0 |
| 19/04/2024 |
14.33
|
52,200 | 15.00 | 15.00 | 14.24 | 0 | 0 | 0 |
| 17/04/2024 |
15.00
|
12,200 | 15.29 | 15.29 | 14.81 | 0 | 300 | -0.0 |
| 16/04/2024 |
15.29
|
35,300 | 14.72 | 15.29 | 14.33 | 0 | 0 | 0 |
| 15/04/2024 |
14.81
|
55,000 | 15.48 | 15.48 | 14.81 | 0 | 0 | 0 |
| 12/04/2024 |
15.48
|
45,100 | 15.29 | 15.58 | 15.10 | 0 | 0 | 0 |
| 11/04/2024 |
15.29
|
5,700 | 14.81 | 15.29 | 14.81 | 0 | 0 | 0 |
| 10/04/2024 |
15.48
|
104,800 | 15.53 | 15.53 | 15.10 | 0 | 100 | -0.0 |
| 09/04/2024 |
15.48
|
100,800 | 15.19 | 15.58 | 15.10 | 0 | 0 | 0 |
| 08/04/2024 |
15.19
|
140,300 | 14.43 | 15.19 | 14.43 | 0 | 0 | 0 |
| 05/04/2024 |
15.00
|
114,400 | 15.15 | 15.29 | 14.86 | 0 | 0 | 0 |
| 04/04/2024 |
15.15
|
34,800 | 15.19 | 15.19 | 14.95 | 0 | 0 | 0 |
| 03/04/2024 |
15.19
|
228,800 | 14.95 | 15.58 | 14.95 | 200 | 1,600 | -0.0 |
| 02/04/2024 |
14.86
|
148,000 | 13.86 | 14.86 | 13.86 | 1,500 | 100 | 0.0 |
| 01/04/2024 |
13.90
|
21,300 | 14.14 | 14.19 | 13.90 | 0 | 300 | -0.0 |
| 29/03/2024 |
14.24
|
22,100 | 14.00 | 14.24 | 13.86 | 0 | 0 | 0 |
| 28/03/2024 |
14.14
|
28,200 | 13.95 | 14.14 | 13.76 | 0 | 0 | 0 |
| 27/03/2024 |
13.95
|
9,800 | 14.14 | 14.14 | 13.86 | 0 | 0 | 0 |
| 26/03/2024 |
14.14
|
15,300 | 14.05 | 14.29 | 13.76 | 0 | 0 | 0 |
| 25/03/2024 |
14.05
|
7,500 | 14.29 | 14.29 | 13.86 | 0 | 0 | 0 |
| 22/03/2024 |
14.19
|
38,400 | 14.14 | 14.38 | 14.05 | 0 | 0 | 0 |
| 21/03/2024 |
14.29
|
46,100 | 14.14 | 14.29 | 13.86 | 0 | 500 | -0.0 |
| 20/03/2024 |
13.86
|
68,200 | 14.24 | 14.24 | 13.86 | 0 | 0 | 0 |
| 19/03/2024 |
14.24
|
166,000 | 14.09 | 14.81 | 13.95 | 1,300 | 400 | 0.0 |
| 18/03/2024 |
14.14
|
93,200 | 14.09 | 14.43 | 13.19 | 700 | 900 | -0.0 |
| 15/03/2024 |
14.14
|
83,200 | 13.04 | 14.14 | 13.04 | 1,900 | 7,600 | -0.1 |
| 14/03/2024 |
13.28
|
54,700 | 13.09 | 13.28 | 13.00 | 200 | 5,800 | -0.1 |
| 13/03/2024 |
13.04
|
19,600 | 13.28 | 13.28 | 13.00 | 0 | 500 | -0.0 |
| 12/03/2024 |
13.23
|
98,200 | 12.66 | 13.57 | 12.47 | 4,100 | 0 | 0.1 |
| 11/03/2024 |
12.71
|
26,900 | 12.37 | 12.71 | 12.37 | 1,100 | 0 | 0.0 |