| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.10 | -0.64% | 33,044,100 | 94,200 | 0 |
15.50
16.10
15.50
|
|
2 tháng
(2026-04-13) |
-1.30 | -7.69% | 70,427,800 | 11,559,098 | 0 |
15.50
17
15.50
|
|
3 tháng
(2026-03-16) |
-1.10 | -6.59% | 135,397,700 | 12,662,514 | 13.5 |
15.50
17.50
15.50
|
|
6 tháng
(2025-12-15) |
0.30 | 1.96% | 238,633,700 | 13,837,014 | 33.0 |
15.20
17.50
15.50
|
|
12 tháng
(2025-06-17) |
2.95 | 23.33% | 674,406,100 | 13,460,814 | 14.7 |
12.17
20.50
15.50
|
|
24 tháng
(2024-06-24) |
-0.82 | -4.97% | 1,007,290,131 | 10,327,576 | -36.0 |
11.68
20.50
15.50
|
|
36 tháng
(2023-06-28) |
-3.23 | -17.15% | 2,156,027,440 | 17,636,640 | 143.9 |
11.68
27.52
15.50
|
|
60 tháng
(2021-07-08) |
8.36 | 115.41% | 3,716,198,082 | 16,541,306 | 176.9 |
6.47
49.54
15.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/10/2024 |
15.74
|
962,172 | 15.64 | 15.74 | 15.55 | 20,000 | 90,600 | -1.1 |
| 29/10/2024 |
15.64
|
814,364 | 15.55 | 15.74 | 15.55 | 0 | 100 | -0.0 |
| 28/10/2024 |
15.74
|
577,956 | 15.64 | 15.74 | 15.55 | 0 | 34,700 | -0.6 |
| 25/10/2024 |
15.74
|
809,518 | 15.55 | 15.74 | 15.45 | 0 | 2,200 | -0.0 |
| 24/10/2024 |
15.64
|
631,710 | 15.64 | 15.74 | 15.45 | 100 | 0 | 0.0 |
| 23/10/2024 |
15.74
|
606,520 | 15.74 | 15.74 | 15.55 | 1,000 | 28,100 | -0.4 |
| 22/10/2024 |
15.74
|
790,981 | 15.64 | 15.74 | 15.55 | 300 | 8,500 | -0.1 |
| 21/10/2024 |
15.84
|
771,544 | 15.74 | 15.84 | 15.55 | 100 | 0 | 0.0 |
| 18/10/2024 |
15.74
|
585,532 | 15.55 | 15.84 | 15.55 | 0 | 41,478 | -0.7 |
| 17/10/2024 |
15.84
|
649,969 | 15.55 | 15.93 | 15.55 | 4,500 | 53,000 | -0.8 |
| 16/10/2024 |
15.84
|
802,433 | 15.64 | 15.84 | 15.55 | 100 | 27,800 | -0.5 |
| 15/10/2024 |
15.74
|
580,573 | 15.84 | 15.93 | 15.74 | 101,000 | 12,800 | 1.4 |
| 14/10/2024 |
15.84
|
805,545 | 16.03 | 16.13 | 15.84 | 217,000 | 2,100 | 3.5 |
| 11/10/2024 |
16.03
|
2,034,761 | 15.93 | 16.03 | 15.84 | 9,500 | 0 | 0.2 |
| 10/10/2024 |
15.93
|
2,389,292 | 15.84 | 16.03 | 15.74 | 61,300 | 0 | 1.0 |
| 09/10/2024 |
15.93
|
2,110,878 | 15.64 | 15.93 | 15.64 | 0 | 0 | 0 |
| 08/10/2024 |
15.84
|
3,102,296 | 14.19 | 15.93 | 14.19 | 154,900 | 58,000 | 1.6 |
| 07/10/2024 |
15.74
|
1,111,947 | 15.64 | 15.74 | 15.55 | 0 | 1,900 | -0.0 |
| 04/10/2024 |
15.74
|
2,539,641 | 15.64 | 15.74 | 15.55 | 10,200 | 90,795 | -1.3 |
| 03/10/2024 |
15.74
|
3,197,169 | 15.84 | 15.84 | 15.55 | 600 | 12,186 | -0.2 |
| 02/10/2024 |
15.84
|
1,374,147 | 15.74 | 15.93 | 15.74 | 5,700 | 60,300 | -0.9 |
| 01/10/2024 |
15.93
|
2,736,083 | 15.93 | 16.03 | 15.74 | 83,400 | 18,500 | 1.1 |
| 30/09/2024 |
15.93
|
2,622,764 | 15.93 | 15.93 | 15.74 | 15,600 | 600 | 0.2 |
| 27/09/2024 |
15.93
|
4,701,307 | 15.93 | 16.13 | 15.64 | 93,078 | 100 | 1.5 |
| 26/09/2024 |
16.03
|
1,137,876 | 16.22 | 16.22 | 15.93 | 65,767 | 100 | 1.1 |
| 25/09/2024 |
16.03
|
1,515,953 | 14.48 | 16.22 | 14.48 | 3,200 | 6,700 | -0.1 |
| 24/09/2024 |
16.03
|
785,993 | 15.84 | 16.22 | 15.84 | 2,778 | 6,800 | -0.1 |
| 23/09/2024 |
16.03
|
409,825 | 14.97 | 16.22 | 14.97 | 0 | 8,400 | -0.1 |
| 20/09/2024 |
16.22
|
1,546,630 | 16.03 | 16.22 | 15.93 | 861,500 | 8,500 | 14.3 |
| 19/09/2024 |
16.03
|
724,517 | 15.74 | 16.03 | 15.74 | 17,200 | 0 | 0.3 |
| 18/09/2024 |
16.03
|
726,209 | 15.74 | 16.13 | 15.74 | 15,461 | 500 | 0.2 |
| 17/09/2024 |
16.03
|
555,803 | 15.84 | 16.03 | 15.84 | 21,300 | 0 | 0.4 |
| 16/09/2024 |
15.93
|
635,188 | 14.77 | 16.03 | 14.77 | 0 | 2,200 | -0.0 |
| 13/09/2024 |
16.03
|
585,902 | 15.84 | 16.03 | 15.84 | 17,200 | 100 | 0.3 |
| 12/09/2024 |
15.93
|
612,920 | 15.74 | 16.03 | 15.45 | 0 | 200 | -0.0 |
| 11/09/2024 |
15.93
|
1,005,217 | 14.58 | 16.03 | 14.48 | 13,600 | 58,900 | -0.7 |
| 10/09/2024 |
15.84
|
1,370,578 | 16.03 | 16.22 | 15.84 | 10,181 | 66,900 | -0.9 |
| 09/09/2024 |
16.03
|
1,045,361 | 16.13 | 16.32 | 16.03 | 0 | 0 | 0 |
| 06/09/2024 |
16.42
|
1,007,373 | 16.03 | 16.42 | 15.64 | 5,000 | 1,000 | 0.1 |
| 05/09/2024 |
16.32
|
1,067,064 | 16.42 | 16.51 | 16.13 | 13,200 | 23,200 | -0.2 |
| 04/09/2024 |
16.42
|
1,221,456 | 16.32 | 16.42 | 16.13 | 25,000 | 200 | 0.4 |
| 30/08/2024 |
16.42
|
816,554 | 16.51 | 16.61 | 16.42 | 49,740 | 23,800 | 0.4 |
| 29/08/2024 |
16.51
|
962,459 | 16.61 | 16.61 | 16.32 | 34,400 | 10,100 | 0.4 |
| 28/08/2024 |
16.61
|
1,074,659 | 15.26 | 16.61 | 15.26 | 100 | 4,300 | -0.1 |
| 27/08/2024 |
16.61
|
1,172,639 | 15.06 | 16.90 | 15.06 | 17,700 | 200 | 0.3 |
| 26/08/2024 |
16.70
|
1,087,103 | 16.51 | 17.19 | 16.51 | 25,175 | 68,900 | -0.8 |
| 23/08/2024 |
16.99
|
3,467,071 | 16.70 | 17.28 | 16.51 | 57,700 | 110,400 | -0.9 |
| 22/08/2024 |
16.70
|
1,207,175 | 16.99 | 16.99 | 16.61 | 100 | 111,200 | -1.9 |
| 21/08/2024 |
16.80
|
1,566,127 | 15.06 | 16.99 | 15.06 | 13,100 | 15,800 | -0.0 |
| 20/08/2024 |
16.70
|
1,971,702 | 16.99 | 16.99 | 16.61 | 19,500 | 43,500 | -0.4 |
| 19/08/2024 |
16.90
|
1,113,399 | 16.99 | 16.99 | 16.80 | 200 | 100 | 0.0 |
| 16/08/2024 |
16.90
|
3,238,926 | 16.32 | 16.90 | 16.32 | 120,100 | 96,900 | 0.4 |
| 15/08/2024 |
16.32
|
1,027,755 | 16.42 | 16.42 | 16.22 | 13,000 | 28,000 | -0.3 |
| 14/08/2024 |
16.42
|
1,031,677 | 14.97 | 16.42 | 14.97 | 7,900 | 200 | 0.1 |
| 13/08/2024 |
16.42
|
765,336 | 16.42 | 16.51 | 16.22 | 7,600 | 49,600 | -0.7 |
| 12/08/2024 |
16.42
|
1,133,068 | 16.22 | 16.42 | 16.13 | 81,800 | 18,300 | 1.1 |
| 09/08/2024 |
16.32
|
899,980 | 16.03 | 16.32 | 15.93 | 0 | 21,700 | -0.4 |
| 08/08/2024 |
16.03
|
2,547,054 | 15.64 | 16.32 | 15.64 | 38,100 | 0 | 0.6 |
| 07/08/2024 |
15.93
|
1,116,990 | 15.93 | 16.03 | 15.64 | 0 | 3,200 | -0.1 |
| 06/08/2024 |
15.93
|
2,342,777 | 15.84 | 15.93 | 15.26 | 400 | 34,600 | -0.6 |
| 05/08/2024 |
15.84
|
3,336,569 | 16.13 | 16.13 | 14.87 | 200 | 40,000 | -0.7 |
| 02/08/2024 |
16.13
|
2,481,387 | 15.93 | 16.22 | 15.64 | 64,900 | 10,400 | 0.9 |
| 01/08/2024 |
16.03
|
2,008,847 | 16.22 | 16.32 | 15.74 | 0 | 33,900 | -0.6 |
| 31/07/2024 |
16.22
|
1,015,876 | 16.13 | 16.32 | 16.03 | 100 | 38,200 | -0.6 |
| 30/07/2024 |
16.13
|
1,253,506 | 16.22 | 16.22 | 15.93 | 8,500 | 200,300 | -3.2 |
| 29/07/2024 |
16.22
|
670,736 | 16.22 | 16.42 | 16.13 | 0 | 5,000 | -0.1 |
| 26/07/2024 |
16.22
|
797,434 | 15.84 | 16.22 | 15.84 | 0 | 0 | 0 |
| 25/07/2024 |
16.03
|
858,605 | 15.74 | 16.03 | 15.74 | 2,000 | 200 | 0.0 |
| 24/07/2024 |
16.03
|
1,571,005 | 15.84 | 16.22 | 15.55 | 37,000 | 3,400 | 0.6 |
| 23/07/2024 |
16.03
|
1,423,043 | 15.93 | 16.22 | 15.93 | 1,000 | 58,000 | -1.0 |
| 22/07/2024 |
16.22
|
1,698,852 | 16.13 | 16.32 | 15.64 | 3,400 | 3,100 | 0.0 |
| 19/07/2024 |
16.42
|
1,797,198 | 16.42 | 16.42 | 16.03 | 400 | 0 | 0.0 |
| 18/07/2024 |
16.42
|
1,920,957 | 16.22 | 16.42 | 16.13 | 94,400 | 0 | 1.6 |
| 17/07/2024 |
16.42
|
2,235,903 | 16.90 | 16.90 | 16.13 | 300 | 154,400 | -2.7 |
| 16/07/2024 |
16.90
|
1,013,550 | 15.35 | 16.99 | 15.35 | 100 | 18,300 | -0.3 |
| 15/07/2024 |
16.99
|
817,798 | 17.09 | 17.09 | 15.74 | 1,200 | 11,700 | -0.2 |
| 12/07/2024 |
17.09
|
1,113,166 | 17.09 | 17.19 | 16.80 | 200 | 19,800 | -0.3 |
| 11/07/2024 |
17.09
|
1,699,910 | 16.99 | 17.19 | 16.90 | 56,900 | 200 | 1.0 |
| 10/07/2024 |
16.90
|
1,149,097 | 16.99 | 17.19 | 16.80 | 1,300 | 200 | 0.0 |
| 09/07/2024 |
16.99
|
2,949,141 | 16.70 | 17.38 | 16.70 | 105,300 | 5,100 | 1.8 |
| 08/07/2024 |
16.61
|
927,068 | 16.61 | 16.80 | 16.42 | 0 | 25,500 | -0.4 |
| 05/07/2024 |
16.61
|
970,670 | 16.61 | 16.70 | 16.42 | 0 | 12,500 | -0.2 |
| 04/07/2024 |
16.61
|
787,301 | 16.61 | 16.80 | 16.51 | 0 | 100 | -0.0 |
| 03/07/2024 |
16.80
|
711,508 | 16.80 | 16.80 | 16.51 | 0 | 1,700 | -0.0 |
| 02/07/2024 |
16.80
|
874,096 | 16.32 | 16.80 | 16.32 | 10,400 | 14,800 | -0.1 |
| 01/07/2024 |
16.42
|
2,991,858 | 16.42 | 16.42 | 16.13 | 4,600 | 133,400 | -2.2 |
| 28/06/2024 |
16.42
|
2,174,860 | 16.32 | 16.61 | 16.22 | 6,600 | 62,328 | -0.9 |
| 27/06/2024 |
16.42
|
859,860 | 15.16 | 16.42 | 15.16 | 4,600 | 11,200 | -0.1 |
| 26/06/2024 |
16.42
|
1,233,999 | 15.06 | 16.42 | 15.06 | 56,900 | 47,921 | 0.1 |
| 25/06/2024 |
16.42
|
1,142,936 | 16.42 | 16.42 | 16.13 | 2,900 | 54,021 | -0.9 |
| 24/06/2024 |
16.42
|
5,092,164 | 16.51 | 16.70 | 15.93 | 27,000 | 127,300 | -1.7 |
| 21/06/2024 |
16.51
|
1,910,977 | 16.70 | 16.80 | 16.51 | 10,400 | 691,500 | -11.6 |
| 20/06/2024 |
16.70
|
1,919,837 | 16.80 | 16.90 | 16.51 | 4,900 | 21,300 | -0.3 |
| 19/06/2024 |
16.80
|
1,894,167 | 16.99 | 16.99 | 16.61 | 11,300 | 154,000 | -2.5 |
| 18/06/2024 |
16.99
|
1,354,611 | 16.99 | 17.09 | 16.90 | 700 | 49,100 | -0.9 |
| 17/06/2024 |
16.90
|
2,631,933 | 17.09 | 17.19 | 16.70 | 121,000 | 7,100 | 2.0 |
| 14/06/2024 |
16.99
|
5,175,102 | 17.77 | 17.86 | 16.99 | 25,700 | 62,300 | -0.7 |
| 13/06/2024 |
17.77
|
1,986,339 | 17.96 | 18.15 | 17.77 | 1,000 | 9,100 | -0.1 |
| 12/06/2024 |
17.96
|
2,860,497 | 17.67 | 17.96 | 17.57 | 122,158 | 6,200 | 2.1 |
| 11/06/2024 |
17.67
|
3,861,080 | 17.77 | 18.15 | 17.67 | 15,500 | 123,600 | -2.0 |