| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
2.90 | 31.18% | 1,338,600 | 4,255 | -0.0 |
8.70
12.40
12.20
|
|
2 tháng
(2026-03-02) |
2 | 19.61% | 1,574,400 | 3,355 | -0.0 |
8.70
12.40
12.20
|
|
3 tháng
(2026-02-02) |
2.29 | 23.11% | 1,729,000 | 3,455 | -0.0 |
8.70
12.40
12.20
|
|
6 tháng
(2025-11-03) |
1.80 | 17.31% | 2,157,300 | 3,455 | -0.0 |
8.70
12.40
12.20
|
|
12 tháng
(2025-05-06) |
3 | 32.61% | 4,815,600 | 355 | -0.0 |
8.70
13
12.20
|
|
24 tháng
(2024-05-13) |
-2.90 | -19.21% | 9,127,300 | -52,045 | -0.8 |
8.70
15.80
12.20
|
|
36 tháng
(2023-05-17) |
-6.15 | -33.51% | 19,643,200 | -48,873 | -0.7 |
8.70
23
12.20
|
|
60 tháng
(2021-05-27) |
-6.89 | -36.09% | 86,970,900 | -177,801 | -3.5 |
8.70
63.33
12.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2024 |
13.60
|
3,200 | 13.40 | 13.60 | 13.35 | 0 | 300 | -0.0 |
| 18/09/2024 |
13.40
|
6,600 | 13.35 | 13.65 | 13.35 | 0 | 500 | -0.0 |
| 17/09/2024 |
13.35
|
7,800 | 13.60 | 13.65 | 13.35 | 0 | 0 | 0 |
| 16/09/2024 |
13.65
|
700 | 13.85 | 13.85 | 13.40 | 0 | 0 | 0 |
| 13/09/2024 |
13.45
|
10,800 | 13.45 | 13.45 | 13.40 | 0 | 500 | -0.0 |
| 12/09/2024 |
13.45
|
10,200 | 13.60 | 13.60 | 13.45 | 0 | 5,200 | -0.1 |
| 11/09/2024 |
13.45
|
14,000 | 13.45 | 13.45 | 13.40 | 0 | 2,400 | -0.0 |
| 10/09/2024 |
13.45
|
15,800 | 13.75 | 13.75 | 13.45 | 0 | 0 | 0 |
| 09/09/2024 |
13.75
|
7,800 | 13.75 | 13.75 | 13.60 | 0 | 0 | 0 |
| 06/09/2024 |
13.75
|
6,000 | 13.80 | 13.80 | 13.50 | 0 | 0 | 0 |
| 05/09/2024 |
13.75
|
11,800 | 13.60 | 13.80 | 13.55 | 0 | 0 | 0 |
| 04/09/2024 |
13.60
|
32,800 | 13.95 | 13.95 | 13.55 | 0 | 300 | -0.0 |
| 30/08/2024 |
13.95
|
15,100 | 13.70 | 14 | 13.70 | 0 | 0 | 0 |
| 29/08/2024 |
13.80
|
19,200 | 13.65 | 13.90 | 13.65 | 0 | 900 | -0.0 |
| 28/08/2024 |
13.65
|
28,500 | 14 | 14 | 13.65 | 0 | 0 | 0 |
| 27/08/2024 |
13.65
|
21,800 | 13.60 | 13.90 | 13.60 | 0 | 0 | 0 |
| 26/08/2024 |
13.60
|
40,400 | 13.80 | 13.95 | 13.60 | 0 | 0 | 0 |
| 23/08/2024 |
13.85
|
32,800 | 13.65 | 13.95 | 13.65 | 0 | 300 | -0.0 |
| 22/08/2024 |
13.65
|
14,700 | 13.80 | 13.85 | 13.55 | 0 | 0 | 0 |
| 21/08/2024 |
13.70
|
16,600 | 13.55 | 13.75 | 13.50 | 0 | 0 | 0 |
| 20/08/2024 |
13.65
|
11,800 | 13.45 | 13.70 | 13.45 | 0 | 0 | 0 |
| 19/08/2024 |
13.45
|
25,400 | 13.60 | 13.65 | 13.45 | 0 | 5,500 | -0.1 |
| 16/08/2024 |
13.60
|
11,900 | 13.45 | 13.60 | 13.30 | 0 | 0 | 0 |
| 15/08/2024 |
13.45
|
6,700 | 13.60 | 13.60 | 13.45 | 0 | 0 | 0 |
| 14/08/2024 |
13.60
|
9,800 | 13.40 | 13.60 | 13.40 | 1,500 | 0 | 0.0 |
| 13/08/2024 |
13.50
|
1,100 | 13.40 | 13.50 | 13.40 | 0 | 0 | 0 |
| 12/08/2024 |
13.40
|
6,900 | 13.80 | 13.80 | 13.40 | 300 | 0 | 0.0 |
| 09/08/2024 |
13.55
|
5,900 | 13.65 | 13.65 | 13.50 | 0 | 0 | 0 |
| 08/08/2024 |
13.45
|
6,900 | 13.75 | 13.75 | 13.20 | 0 | 0 | 0 |
| 07/08/2024 |
13.65
|
5,200 | 13.60 | 13.70 | 13.50 | 0 | 0 | 0 |
| 06/08/2024 |
13.55
|
31,700 | 13.80 | 13.80 | 13.30 | 0 | 0 | 0 |
| 05/08/2024 |
13.50
|
24,100 | 13.90 | 14 | 13.45 | 0 | 3,100 | -0.0 |
| 02/08/2024 |
13.90
|
4,700 | 14 | 14 | 13.65 | 0 | 100 | -0.0 |
| 01/08/2024 |
14
|
39,000 | 14 | 14.10 | 13.75 | 500 | 500 | -0.0 |
| 31/07/2024 |
14
|
18,900 | 14 | 14.10 | 13.85 | 0 | 2,700 | -0.0 |
| 30/07/2024 |
14
|
11,400 | 13.95 | 14.10 | 13.90 | 0 | 300 | -0.0 |
| 29/07/2024 |
14
|
66,900 | 14.40 | 14.40 | 14 | 0 | 300 | -0.0 |
| 26/07/2024 |
14.40
|
11,600 | 14.30 | 14.40 | 14 | 0 | 300 | -0.0 |
| 25/07/2024 |
14.40
|
18,100 | 14.30 | 14.40 | 14.10 | 0 | 0 | 0 |
| 24/07/2024 |
14.30
|
31,400 | 14.40 | 14.45 | 14 | 0 | 600 | -0.0 |
| 23/07/2024 |
14.40
|
17,200 | 14.15 | 14.50 | 14.10 | 0 | 0 | 0 |
| 22/07/2024 |
14.70
|
11,900 | 14.65 | 14.70 | 14.55 | 0 | 0 | 0 |
| 19/07/2024 |
14.70
|
300 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 18/07/2024 |
14.65
|
13,300 | 14.70 | 14.70 | 14.55 | 0 | 0 | 0 |
| 17/07/2024 |
14.65
|
19,800 | 14.70 | 14.80 | 14.65 | 0 | 0 | 0 |
| 16/07/2024 |
14.70
|
18,600 | 14.85 | 14.85 | 14.70 | 0 | 0 | 0 |
| 15/07/2024 |
14.80
|
10,600 | 14.85 | 14.85 | 14.55 | 0 | 200 | -0.0 |
| 12/07/2024 |
14.85
|
16,100 | 14.70 | 14.85 | 14.65 | 0 | 0 | 0 |
| 11/07/2024 |
14.70
|
14,100 | 14.70 | 14.75 | 14.70 | 0 | 0 | 0 |
| 10/07/2024 |
14.90
|
14,000 | 14.90 | 14.90 | 14.70 | 0 | 0 | 0 |
| 09/07/2024 |
14.80
|
11,500 | 14.65 | 14.80 | 14.65 | 0 | 0 | 0 |
| 08/07/2024 |
14.80
|
18,800 | 14.95 | 15 | 14.50 | 100 | 0 | 0.0 |
| 05/07/2024 |
14.90
|
25,400 | 14.95 | 14.95 | 14.70 | 700 | 0 | 0.0 |
| 04/07/2024 |
14.95
|
13,800 | 14.80 | 14.95 | 14.75 | 0 | 0 | 0 |
| 03/07/2024 |
14.80
|
17,700 | 14.90 | 14.90 | 14.75 | 0 | 500 | -0.0 |
| 02/07/2024 |
15
|
4,000 | 14.80 | 15 | 14.80 | 0 | 0 | 0 |
| 01/07/2024 |
14.80
|
13,200 | 15 | 15 | 14.75 | 0 | 0 | 0 |
| 28/06/2024 |
15
|
30,900 | 14.95 | 15 | 14.80 | 2,200 | 0 | 0.0 |
| 27/06/2024 |
15
|
1,100 | 15.10 | 15.10 | 14.85 | 0 | 100 | -0.0 |
| 26/06/2024 |
15
|
4,700 | 15.10 | 15.10 | 14.85 | 0 | 100 | -0.0 |
| 25/06/2024 |
15.10
|
21,300 | 15 | 15.10 | 14.80 | 0 | 300 | -0.0 |
| 24/06/2024 |
15
|
44,300 | 15.35 | 15.35 | 14.85 | 0 | 1,800 | -0.0 |
| 21/06/2024 |
15.35
|
34,800 | 15 | 15.50 | 15 | 900 | 400 | 0.0 |
| 20/06/2024 |
15
|
26,000 | 15.15 | 15.20 | 15 | 1,000 | 0 | 0.0 |
| 19/06/2024 |
15.10
|
21,500 | 15.15 | 15.15 | 14.05 | 1,600 | 1,000 | 0.0 |
| 18/06/2024 |
15.10
|
5,100 | 15 | 15.20 | 15 | 0 | 0 | 0 |
| 17/06/2024 |
15.15
|
26,800 | 15.50 | 15.50 | 15 | 0 | 500 | -0.0 |
| 14/06/2024 |
15.10
|
23,100 | 15.35 | 15.40 | 15.10 | 0 | 100 | -0.0 |
| 13/06/2024 |
15.40
|
22,300 | 15.40 | 15.40 | 15.25 | 0 | 0 | 0 |
| 12/06/2024 |
15.40
|
14,700 | 15.50 | 15.50 | 15.20 | 0 | 1,400 | -0.0 |
| 11/06/2024 |
15.50
|
14,500 | 15.35 | 15.50 | 15.25 | 0 | 0 | 0 |
| 10/06/2024 |
15.30
|
19,200 | 15.20 | 15.70 | 15.20 | 0 | 0 | 0 |
| 07/06/2024 |
15.20
|
100,700 | 15.70 | 15.70 | 15.20 | 100 | 0 | 0.0 |
| 06/06/2024 |
15.45
|
43,100 | 15.60 | 15.60 | 15.40 | 0 | 0 | 0 |
| 05/06/2024 |
15.60
|
85,600 | 15.70 | 15.85 | 15.50 | 2,100 | 100 | 0.0 |
| 04/06/2024 |
15.80
|
31,600 | 15.70 | 15.95 | 15.50 | 0 | 300 | -0.0 |
| 03/06/2024 |
15.80
|
135,000 | 15.45 | 16.30 | 15.30 | 1,400 | 5,000 | -0.1 |
| 31/05/2024 |
15.50
|
194,700 | 14.95 | 15.55 | 14.95 | 100 | 4,100 | -0.1 |
| 30/05/2024 |
14.90
|
38,000 | 15 | 15 | 14.50 | 300 | 100 | 0.0 |
| 29/05/2024 |
14.95
|
15,200 | 15.05 | 15.05 | 14.90 | 0 | 100 | -0.0 |
| 28/05/2024 |
14.95
|
33,600 | 14.95 | 15 | 14.95 | 0 | 4,600 | -0.1 |
| 27/05/2024 |
15
|
10,800 | 15 | 15.05 | 14.95 | 0 | 1,200 | -0.0 |
| 24/05/2024 |
15
|
39,200 | 15.10 | 15.10 | 14.75 | 0 | 0 | 0 |
| 23/05/2024 |
15.05
|
29,300 | 15.10 | 15.10 | 14.95 | 0 | 0 | 0 |
| 22/05/2024 |
14.95
|
33,900 | 15 | 15.10 | 14.85 | 0 | 0 | 0 |
| 21/05/2024 |
15.05
|
31,500 | 15.05 | 15.10 | 15 | 0 | 2,000 | -0.0 |
| 20/05/2024 |
15.05
|
38,400 | 15 | 15.40 | 15 | 400 | 500 | -0.0 |
| 17/05/2024 |
15
|
8,600 | 15 | 15.20 | 14.90 | 0 | 4,400 | -0.1 |
| 16/05/2024 |
15
|
46,200 | 15 | 15.15 | 15 | 700 | 3,800 | -0.0 |
| 15/05/2024 |
14.95
|
21,700 | 15 | 15.10 | 14.95 | 0 | 400 | -0.0 |
| 14/05/2024 |
15
|
7,300 | 15 | 15.10 | 14.80 | 0 | 500 | -0.0 |
| 13/05/2024 |
15.10
|
13,000 | 14.90 | 15.15 | 14.90 | 0 | 200 | -0.0 |
| 10/05/2024 |
14.80
|
5,600 | 14.80 | 14.95 | 14.80 | 0 | 100 | -0.0 |
| 09/05/2024 |
15.05
|
16,700 | 15.10 | 15.10 | 14.70 | 0 | 100 | -0.0 |
| 08/05/2024 |
15.05
|
33,800 | 14.75 | 15.10 | 14.75 | 200 | 200 | 0 |
| 07/05/2024 |
14.75
|
30,800 | 14.90 | 15 | 14.65 | 0 | 0 | 0 |
| 06/05/2024 |
14.90
|
23,800 | 14.80 | 15 | 14.65 | 600 | 0 | 0.0 |
| 03/05/2024 |
14.80
|
20,600 | 14.45 | 15.50 | 14.45 | 500 | 0 | 0.0 |
| 02/05/2024 |
14.60
|
55,400 | 14.40 | 14.60 | 14.40 | 2,300 | 0 | 0.0 |
| 26/04/2024 |
14.55
|
9,100 | 14.50 | 14.55 | 14.25 | 0 | 0 | 0 |