| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-4.50 | -19.74% | 7,538,600 | -328,300 | 0 |
17.90
22.80
18.10
|
|
2 tháng
(2026-06-01) |
-5.89 | -24.36% | 15,086,400 | -833,800 | 0 |
17.90
24.57
18.10
|
|
3 tháng
(2026-05-04) |
-5.99 | -24.65% | 23,569,800 | -873,500 | 0 |
17.90
25.50
18.10
|
|
6 tháng
(2026-02-02) |
-10.19 | -35.77% | 128,900,900 | -88,100 | 14.1 |
17.90
32.04
18.10
|
|
12 tháng
(2025-08-05) |
-11.12 | -37.81% | 288,119,800 | -3,410,000 | -82.5 |
17.90
33.91
18.10
|
|
24 tháng
(2024-08-12) |
2.29 | 14.32% | 698,612,499 | -2,898,500 | -147.0 |
12.66
33.91
18.10
|
|
36 tháng
(2023-08-16) |
8.38 | 84.53% | 1,096,733,912 | 5,069,600 | -14.2 |
7.55
33.91
18.10
|
|
60 tháng
(2021-08-26) |
3.10 | 20.41% | 1,718,789,307 | 5,233,853 | -12.7 |
5.33
33.91
18.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/12/2024 |
18.27
|
2,303,531 | 17.73 | 18.27 | 17.64 | 0 | 0 | 0 |
| 17/12/2024 |
17.73
|
2,953,985 | 17.18 | 17.91 | 17.18 | 0 | 4,000 | -0.1 |
| 16/12/2024 |
17.18
|
561,719 | 17.00 | 17.27 | 16.82 | 0 | 700 | -0.0 |
| 13/12/2024 |
16.91
|
783,045 | 16.82 | 17.18 | 16.82 | 0 | 0 | 0 |
| 12/12/2024 |
17.18
|
3,561,462 | 16.55 | 17.46 | 16.55 | 300 | 3,000 | -0.1 |
| 11/12/2024 |
16.55
|
767,778 | 16.55 | 16.64 | 16.37 | 700 | 20,000 | -0.4 |
| 10/12/2024 |
16.55
|
1,006,662 | 16.73 | 16.82 | 16.37 | 0 | 0 | 0 |
| 09/12/2024 |
16.73
|
911,810 | 16.73 | 16.91 | 16.64 | 0 | 0 | 0 |
| 06/12/2024 |
16.64
|
2,499,698 | 16.28 | 17.09 | 16.28 | 0 | 1,000 | -0.0 |
| 05/12/2024 |
16.19
|
1,525,557 | 15.83 | 16.37 | 15.56 | 0 | 0 | 0 |
| 04/12/2024 |
15.92
|
1,724,600 | 16.64 | 16.64 | 15.37 | 0 | 0 | 0 |
| 03/12/2024 |
16.55
|
806,790 | 16.37 | 16.64 | 16.37 | 0 | 0 | 0 |
| 02/12/2024 |
16.37
|
923,145 | 16.46 | 16.64 | 16.28 | 0 | 0 | 0 |
| 29/11/2024 |
16.46
|
865,821 | 16.19 | 16.55 | 16.19 | 0 | 0 | 0 |
| 28/11/2024 |
16.19
|
1,498,407 | 16.28 | 16.46 | 16.01 | 0 | 1,000 | -0.0 |
| 27/11/2024 |
16.28
|
3,280,976 | 17.27 | 17.55 | 16.10 | 5,000 | 345,100 | -6.2 |
| 26/11/2024 |
17.00
|
1,855,992 | 17.18 | 17.27 | 16.82 | 2,000 | 5,200 | -0.1 |
| 25/11/2024 |
17.09
|
1,499,709 | 17.09 | 17.55 | 16.91 | 0 | 10,700 | -0.2 |
| 22/11/2024 |
17.00
|
1,491,611 | 16.55 | 17.00 | 16.46 | 0 | 0 | 0 |
| 21/11/2024 |
16.55
|
1,299,387 | 16.46 | 16.73 | 16.19 | 0 | 100 | -0.0 |
| 20/11/2024 |
16.37
|
801,930 | 16.28 | 16.46 | 15.92 | 0 | 1,300 | -0.0 |
| 19/11/2024 |
16.28
|
1,928,994 | 16.01 | 16.64 | 16.01 | 0 | 30,100 | -0.5 |
| 18/11/2024 |
16.01
|
1,045,691 | 15.65 | 16.10 | 15.65 | 0 | 0 | 0 |
| 15/11/2024 |
15.65
|
1,084,970 | 16.10 | 16.28 | 15.65 | 0 | 0 | 0 |
| 14/11/2024 |
16.10
|
1,538,629 | 16.10 | 16.46 | 16.01 | 0 | 100 | -0.0 |
| 13/11/2024 |
16.10
|
1,175,703 | 15.83 | 16.10 | 15.47 | 0 | 0 | 0 |
| 12/11/2024 |
15.65
|
1,584,348 | 15.83 | 16.46 | 15.65 | 0 | 0 | 0 |
| 11/11/2024 |
15.83
|
1,827,560 | 15.10 | 15.92 | 15.10 | 0 | 0 | 0 |
| 08/11/2024 |
15.10
|
417,254 | 15.37 | 15.37 | 14.92 | 0 | 0 | 0 |
| 07/11/2024 |
15.28
|
225,078 | 15.47 | 15.47 | 15.10 | 0 | 0 | 0 |
| 06/11/2024 |
15.37
|
475,065 | 15.10 | 15.47 | 15.10 | 0 | 0 | 0 |
| 05/11/2024 |
15.10
|
290,426 | 13.57 | 15.19 | 13.57 | 0 | 0 | 0 |
| 04/11/2024 |
15.19
|
824,096 | 15.37 | 15.37 | 14.92 | 0 | 157,700 | -2.6 |
| 01/11/2024 |
15.37
|
613,874 | 15.56 | 15.65 | 15.10 | 0 | 0 | 0 |
| 31/10/2024 |
15.65
|
510,562 | 15.74 | 15.74 | 15.47 | 0 | 0 | 0 |
| 30/10/2024 |
15.65
|
629,411 | 15.74 | 15.83 | 15.47 | 0 | 0 | 0 |
| 29/10/2024 |
15.65
|
1,931,782 | 15.10 | 15.74 | 15.10 | 0 | 0 | 0 |
| 28/10/2024 |
15.01
|
333,032 | 14.56 | 15.19 | 14.56 | 0 | 0 | 0 |
| 25/10/2024 |
15.01
|
406,274 | 14.92 | 15.01 | 14.83 | 0 | 0 | 0 |
| 24/10/2024 |
14.92
|
711,593 | 14.65 | 15.10 | 14.65 | 0 | 0 | 0 |
| 23/10/2024 |
14.65
|
300,250 | 14.83 | 14.83 | 14.47 | 0 | 0 | 0 |
| 22/10/2024 |
14.74
|
591,695 | 14.74 | 14.83 | 14.47 | 100 | 0 | 0.0 |
| 21/10/2024 |
14.74
|
515,188 | 14.74 | 14.92 | 14.65 | 0 | 0 | 0 |
| 18/10/2024 |
14.74
|
308,756 | 14.47 | 14.74 | 14.47 | 0 | 0 | 0 |
| 17/10/2024 |
14.56
|
595,743 | 14.56 | 14.56 | 14.20 | 0 | 0 | 0 |
| 16/10/2024 |
14.56
|
416,752 | 14.56 | 14.74 | 14.47 | 0 | 0 | 0 |
| 15/10/2024 |
14.65
|
1,115,872 | 15.10 | 15.10 | 14.47 | 0 | 0 | 0 |
| 14/10/2024 |
15.01
|
217,065 | 15.10 | 15.28 | 14.92 | 0 | 0 | 0 |
| 11/10/2024 |
15.10
|
228,879 | 15.19 | 15.19 | 15.01 | 0 | 0 | 0 |
| 10/10/2024 |
15.10
|
316,315 | 15.28 | 15.37 | 15.10 | 0 | 0 | 0 |
| 09/10/2024 |
15.28
|
399,871 | 15.19 | 15.28 | 15.01 | 0 | 0 | 0 |
| 08/10/2024 |
15.19
|
251,601 | 15.28 | 15.28 | 15.01 | 0 | 0 | 0 |
| 07/10/2024 |
15.28
|
271,669 | 14.92 | 15.37 | 14.92 | 0 | 0 | 0 |
| 04/10/2024 |
15.19
|
811,228 | 15.37 | 15.47 | 15.01 | 0 | 0 | 0 |
| 03/10/2024 |
15.28
|
1,393,417 | 15.74 | 15.83 | 15.28 | 800 | 0 | 0.0 |
| 02/10/2024 |
15.74
|
698,382 | 16.01 | 16.01 | 15.65 | 0 | 47,900 | -0.8 |
| 01/10/2024 |
16.01
|
835,792 | 16.01 | 16.19 | 15.92 | 0 | 100 | -0.0 |
| 30/09/2024 |
15.92
|
606,967 | 16.19 | 16.19 | 15.92 | 1,000 | 10,000 | -0.2 |
| 27/09/2024 |
16.10
|
718,106 | 16.37 | 16.46 | 16.01 | 300 | 0 | 0.0 |
| 26/09/2024 |
16.37
|
1,774,579 | 16.10 | 16.64 | 16.10 | 0 | 0 | 0 |
| 25/09/2024 |
16.10
|
1,078,459 | 15.92 | 16.10 | 15.74 | 0 | 0 | 0 |
| 24/09/2024 |
15.92
|
358,512 | 16.10 | 16.10 | 15.83 | 0 | 0 | 0 |
| 23/09/2024 |
16.10
|
363,698 | 16.01 | 16.19 | 15.92 | 0 | 32,800 | -0.6 |
| 20/09/2024 |
16.01
|
620,417 | 16.19 | 16.28 | 15.92 | 0 | 0 | 0 |
| 19/09/2024 |
16.01
|
354,590 | 15.92 | 16.10 | 15.83 | 0 | 0 | 0 |
| 18/09/2024 |
15.92
|
602,334 | 15.92 | 16.19 | 15.83 | 0 | 2,200 | -0.0 |
| 17/09/2024 |
15.92
|
628,214 | 15.92 | 15.92 | 15.65 | 0 | 0 | 0 |
| 16/09/2024 |
15.83
|
573,970 | 15.74 | 16.10 | 15.74 | 0 | 0 | 0 |
| 13/09/2024 |
15.83
|
229,538 | 15.92 | 16.01 | 15.65 | 0 | 0 | 0 |
| 12/09/2024 |
15.92
|
511,135 | 15.47 | 16.01 | 15.47 | 0 | 0 | 0 |
| 11/09/2024 |
15.56
|
843,839 | 15.74 | 16.01 | 15.37 | 0 | 0 | 0 |
| 10/09/2024 |
15.74
|
676,422 | 16.10 | 16.10 | 15.65 | 0 | 0 | 0 |
| 09/09/2024 |
16.10
|
292,592 | 16.10 | 16.19 | 15.92 | 0 | 0 | 0 |
| 06/09/2024 |
16.28
|
746,471 | 16.19 | 16.28 | 15.83 | 0 | 0 | 0 |
| 05/09/2024 |
16.19
|
462,018 | 16.37 | 16.46 | 16.10 | 0 | 0 | 0 |
| 04/09/2024 |
16.28
|
687,246 | 16.64 | 16.64 | 16.28 | 0 | 0 | 0 |
| 30/08/2024 |
16.64
|
826,047 | 16.46 | 16.82 | 16.37 | 0 | 0 | 0 |
| 29/08/2024 |
16.37
|
658,779 | 16.28 | 16.37 | 16.19 | 0 | 0 | 0 |
| 28/08/2024 |
16.28
|
545,978 | 16.46 | 16.46 | 16.10 | 4,300 | 0 | 0.1 |
| 27/08/2024 |
16.46
|
792,535 | 16.64 | 16.64 | 16.28 | 2,000 | 0 | 0.0 |
| 26/08/2024 |
16.64
|
591,144 | 16.73 | 16.91 | 16.37 | 0 | 0 | 0 |
| 23/08/2024 |
16.73
|
848,859 | 16.91 | 16.91 | 16.46 | 0 | 0 | 0 |
| 22/08/2024 |
16.91
|
824,125 | 17.09 | 17.18 | 16.73 | 0 | 0 | 0 |
| 21/08/2024 |
17.09
|
1,265,623 | 16.91 | 17.36 | 16.82 | 0 | 0 | 0 |
| 20/08/2024 |
16.91
|
1,433,780 | 16.73 | 17.09 | 16.64 | 0 | 0 | 0 |
| 19/08/2024 |
16.73
|
769,550 | 16.82 | 17.09 | 16.64 | 0 | 4,000 | -0.1 |
| 16/08/2024 |
16.91
|
2,312,642 | 16.19 | 17.00 | 15.92 | 0 | 2,000 | -0.0 |
| 15/08/2024 |
16.01
|
1,060,876 | 16.46 | 16.46 | 15.92 | 0 | 0 | 0 |
| 14/08/2024 |
16.46
|
2,038,418 | 16.19 | 16.82 | 16.19 | 500 | 0 | 0.0 |
| 13/08/2024 |
16.28
|
1,300,036 | 15.56 | 16.37 | 15.19 | 500 | 0 | 0.0 |
| 12/08/2024 |
16.01
|
1,901,212 | 15.37 | 16.10 | 15.28 | 0 | 0 | 0 |
| 09/08/2024 |
15.37
|
1,104,880 | 15.01 | 15.47 | 14.92 | 0 | 0 | 0 |
| 08/08/2024 |
15.01
|
1,101,581 | 15.19 | 15.28 | 14.74 | 0 | 11,000 | -0.2 |
| 07/08/2024 |
15.19
|
659,200 | 15.19 | 15.28 | 14.74 | 0 | 0 | 0 |
| 06/08/2024 |
15.19
|
1,095,291 | 14.83 | 15.28 | 14.29 | 2,000 | 0 | 0.0 |
| 05/08/2024 |
14.38
|
2,144,124 | 15.83 | 15.83 | 14.20 | 6,000 | 700 | 0.1 |
| 02/08/2024 |
15.83
|
1,132,945 | 15.47 | 15.83 | 14.83 | 0 | 11,000 | -0.2 |
| 01/08/2024 |
15.37
|
2,695,409 | 16.55 | 16.55 | 15.01 | 10,000 | 0 | 0.2 |
| 31/07/2024 |
16.37
|
932,856 | 16.82 | 16.82 | 16.28 | 0 | 1,000 | -0.0 |
| 30/07/2024 |
16.55
|
1,081,716 | 16.91 | 17.00 | 16.19 | 0 | 0 | 0 |