| 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) |
0.05 | 0.30% | 880,400 | 3,400 | 0.1 |
16.40
17.15
16.50
|
|
2 tháng
(2026-01-12) |
1.68 | 11.31% | 3,659,700 | 8,200 | 0.1 |
14.82
17.15
16.50
|
|
3 tháng
(2025-12-15) |
2.38 | 16.88% | 6,637,400 | -25,200 | -0.4 |
14.12
17.15
16.50
|
|
6 tháng
(2025-09-15) |
3.51 | 27.04% | 8,990,600 | -36,800 | -0.6 |
12.14
17.15
16.50
|
|
12 tháng
(2025-03-18) |
4.05 | 32.57% | 15,600,100 | 104,940 | 1.1 |
9.76
17.15
16.50
|
|
24 tháng
(2024-03-25) |
7.62 | 85.73% | 51,937,400 | 187,755 | 3.1 |
8.48
17.50
16.50
|
|
36 tháng
(2023-03-29) |
6.82 | 70.53% | 60,242,100 | 80,431 | 2.0 |
7.92
17.50
16.50
|
|
60 tháng
(2021-04-08) |
7 | 73.76% | 184,805,100 | 153,226 | 3.9 |
7.12
18.85
16.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2024 |
11.70
|
204,100 | 11.87 | 11.96 | 11.26 | 8,200 | 37,500 | -0.4 |
| 31/07/2024 |
11.70
|
126,800 | 11.96 | 12.71 | 11.70 | 4,100 | 42,700 | -0.5 |
| 30/07/2024 |
12.31
|
89,300 | 12.62 | 12.62 | 11.96 | 6,300 | 4,200 | 0.0 |
| 29/07/2024 |
12.62
|
30,700 | 12.49 | 12.80 | 12.31 | 6,300 | 4,200 | 0.0 |
| 26/07/2024 |
12.27
|
72,000 | 12.45 | 12.45 | 12.14 | 7,500 | 9,600 | -0.0 |
| 25/07/2024 |
12.36
|
57,300 | 13.06 | 13.06 | 12.31 | 8,900 | 10,800 | -0.0 |
| 24/07/2024 |
12.84
|
81,800 | 13.11 | 13.33 | 12.23 | 8,100 | 34,800 | -0.4 |
| 23/07/2024 |
13.11
|
306,500 | 12.27 | 13.11 | 12.23 | 53,300 | 7,200 | 0.6 |
| 22/07/2024 |
12.27
|
189,100 | 12.84 | 12.84 | 12.05 | 32,300 | 9,500 | 0.3 |
| 19/07/2024 |
12.84
|
140,000 | 13.90 | 13.90 | 12.67 | 12,300 | 5,800 | 0.1 |
| 18/07/2024 |
13.50
|
153,400 | 13.55 | 14.07 | 12.93 | 54,400 | 1,900 | 0.8 |
| 17/07/2024 |
13.55
|
264,800 | 14.43 | 14.43 | 13.50 | 15,900 | 2,300 | 0.2 |
| 16/07/2024 |
14.51
|
249,100 | 13.72 | 15.04 | 13.63 | 53,600 | 11,000 | 0.7 |
| 15/07/2024 |
14.38
|
250,800 | 15.09 | 15.39 | 14.38 | 20,200 | 20,600 | -0.0 |
| 12/07/2024 |
15.44
|
200,600 | 15.61 | 15.83 | 15.31 | 16,900 | 21,300 | -0.1 |
| 11/07/2024 |
15.44
|
365,100 | 15.66 | 15.92 | 15.39 | 10,500 | 42,000 | -0.6 |
| 10/07/2024 |
15.66
|
333,300 | 16.18 | 16.27 | 15.66 | 3,700 | 8,900 | -0.1 |
| 09/07/2024 |
16.18
|
295,700 | 16.62 | 16.62 | 16.01 | 12,500 | 65,600 | -1.0 |
| 08/07/2024 |
16.36
|
510,700 | 16.14 | 17.15 | 16.10 | 65,000 | 77,800 | -0.2 |
| 05/07/2024 |
16.10
|
284,600 | 16.40 | 16.40 | 15.66 | 7,600 | 15,300 | -0.1 |
| 04/07/2024 |
16.14
|
403,600 | 16.67 | 16.67 | 15.83 | 3,300 | 2,700 | 0.0 |
| 03/07/2024 |
16.36
|
711,500 | 15.83 | 16.54 | 15.70 | 172,300 | 8,000 | 3.0 |
| 02/07/2024 |
15.70
|
111,600 | 15.52 | 16.01 | 15.52 | 10,700 | 0 | 0.2 |
| 01/07/2024 |
15.83
|
348,800 | 15.39 | 16.01 | 15.39 | 59,300 | 0 | 1.1 |
| 28/06/2024 |
15.31
|
335,700 | 15.57 | 16.10 | 15.13 | 8,000 | 2,500 | 0.1 |
| 27/06/2024 |
16.18
|
290,500 | 15.83 | 16.27 | 15.70 | 4,600 | 12,400 | -0.1 |
| 26/06/2024 |
15.70
|
247,100 | 15.17 | 15.70 | 15.04 | 1,100 | 500 | 0.0 |
| 25/06/2024 |
15.17
|
508,100 | 15.70 | 15.83 | 14.82 | 4,000 | 7,800 | -0.1 |
| 24/06/2024 |
15.70
|
618,500 | 16.89 | 16.89 | 15.70 | 4,300 | 0 | 0.1 |
| 21/06/2024 |
16.80
|
876,100 | 16.62 | 17.11 | 16.01 | 8,500 | 6,900 | 0.0 |
| 20/06/2024 |
16.32
|
1,436,900 | 17.50 | 17.50 | 16.32 | 6,300 | 15,000 | -0.2 |
| 19/06/2024 |
17.50
|
891,300 | 17.11 | 17.68 | 16.98 | 100 | 500 | -0.0 |
| 18/06/2024 |
16.84
|
1,616,900 | 15.79 | 16.84 | 15.39 | 0 | 200 | -0.0 |
| 17/06/2024 |
15.74
|
523,500 | 15.26 | 16.10 | 15.26 | 14,800 | 8,300 | 0.1 |
| 14/06/2024 |
15.22
|
637,400 | 14.95 | 15.52 | 14.95 | 0 | 6,900 | -0.1 |
| 13/06/2024 |
15.17
|
535,300 | 14.95 | 15.31 | 14.91 | 0 | 200 | -0.0 |
| 12/06/2024 |
15.31
|
399,500 | 15.48 | 15.61 | 14.95 | 0 | 1,100 | -0.0 |
| 11/06/2024 |
15.44
|
916,800 | 14.51 | 15.52 | 14.51 | 7,300 | 11,000 | -0.1 |
| 10/06/2024 |
14.51
|
790,600 | 14.60 | 14.95 | 14.12 | 0 | 13,100 | -0.2 |
| 07/06/2024 |
14.56
|
1,532,400 | 13.94 | 14.91 | 13.94 | 0 | 1,179 | -0.0 |
| 06/06/2024 |
13.94
|
900,400 | 13.63 | 14.03 | 13.37 | 4,300 | 4,300 | -0.0 |
| 05/06/2024 |
13.59
|
1,086,000 | 13.59 | 13.59 | 13.24 | 3,100 | 2,500 | 0.0 |
| 04/06/2024 |
12.71
|
434,500 | 12.71 | 12.71 | 12.71 | 0 | 400 | -0.0 |
| 03/06/2024 |
11.92
|
706,200 | 11.17 | 11.92 | 11.17 | 4,300 | 3,700 | 0.0 |
| 31/05/2024 |
11.17
|
258,300 | 11.00 | 11.70 | 11.00 | 700 | 600 | 0.0 |
| 30/05/2024 |
11.00
|
299,000 | 11.08 | 11.08 | 10.64 | 1,900 | 0 | 0.0 |
| 29/05/2024 |
11.08
|
334,600 | 11.30 | 11.30 | 10.95 | 3,700 | 2,600 | 0.0 |
| 28/05/2024 |
10.60
|
322,600 | 10.25 | 10.60 | 10.03 | 600 | 1,000 | -0.0 |
| 27/05/2024 |
9.94
|
47,400 | 9.94 | 10.20 | 9.94 | 500 | 300 | 0.0 |
| 24/05/2024 |
9.94
|
51,100 | 10.29 | 10.29 | 9.94 | 0 | 100 | -0.0 |
| 23/05/2024 |
10.42
|
86,300 | 10.03 | 10.47 | 10.03 | 3,000 | 800 | 0.0 |
| 22/05/2024 |
10.03
|
71,900 | 10.03 | 10.12 | 9.85 | 300 | 300 | 0 |
| 21/05/2024 |
10.07
|
23,500 | 9.94 | 10.07 | 9.94 | 0 | 500 | -0.0 |
| 20/05/2024 |
10.07
|
42,700 | 10.20 | 10.20 | 9.90 | 1,000 | 600 | 0.0 |
| 17/05/2024 |
10.20
|
44,800 | 10.12 | 10.42 | 10.03 | 200 | 0 | 0.0 |
| 16/05/2024 |
10.12
|
79,900 | 10.38 | 10.47 | 9.85 | 600 | 1,100 | -0.0 |
| 15/05/2024 |
10.29
|
140,900 | 10.82 | 10.82 | 10.29 | 700 | 0 | 0.0 |
| 14/05/2024 |
10.29
|
207,100 | 10.42 | 10.42 | 9.76 | 0 | 0 | 0 |
| 13/05/2024 |
9.76
|
129,700 | 9.24 | 9.76 | 9.24 | 0 | 0 | 0 |
| 10/05/2024 |
9.15
|
56,800 | 9.02 | 9.15 | 8.88 | 0 | 0 | 0 |
| 09/05/2024 |
8.84
|
11,900 | 9.06 | 9.06 | 8.77 | 0 | 100 | -0.0 |
| 08/05/2024 |
9.06
|
45,100 | 8.84 | 9.10 | 8.80 | 0 | 0 | 0 |
| 07/05/2024 |
8.97
|
59,800 | 9.15 | 9.24 | 8.97 | 0 | 0 | 0 |
| 06/05/2024 |
9.15
|
62,000 | 8.72 | 9.19 | 8.66 | 0 | 0 | 0 |
| 03/05/2024 |
8.80
|
10,400 | 8.73 | 8.80 | 8.71 | 0 | 500 | -0.0 |
| 02/05/2024 |
8.73
|
7,200 | 8.97 | 8.97 | 8.71 | 0 | 0 | 0 |
| 26/04/2024 |
8.88
|
800 | 8.97 | 8.97 | 8.88 | 0 | 0 | 0 |
| 25/04/2024 |
9.06
|
75,600 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
| 24/04/2024 |
8.97
|
13,700 | 8.80 | 8.97 | 8.71 | 0 | 0 | 0 |
| 23/04/2024 |
8.80
|
9,700 | 8.78 | 8.80 | 8.78 | 0 | 0 | 0 |
| 22/04/2024 |
8.78
|
21,600 | 8.64 | 8.78 | 8.64 | 0 | 0 | 0 |
| 19/04/2024 |
8.64
|
35,800 | 8.71 | 8.71 | 8.63 | 0 | 0 | 0 |
| 17/04/2024 |
8.71
|
20,100 | 8.71 | 8.97 | 8.71 | 0 | 0 | 0 |
| 16/04/2024 |
8.76
|
29,500 | 8.62 | 8.78 | 8.62 | 0 | 0 | 0 |
| 15/04/2024 |
8.88
|
77,300 | 9.02 | 9.19 | 8.88 | 0 | 0 | 0 |
| 12/04/2024 |
9.02
|
78,900 | 8.97 | 9.19 | 8.97 | 0 | 0 | 0 |
| 11/04/2024 |
9.02
|
210,000 | 8.88 | 9.06 | 8.73 | 0 | 0 | 0 |
| 10/04/2024 |
8.71
|
70,200 | 8.49 | 8.88 | 8.48 | 0 | 0 | 0 |
| 09/04/2024 |
8.48
|
78,900 | 8.29 | 8.62 | 8.29 | 0 | 0 | 0 |
| 08/04/2024 |
8.53
|
72,800 | 8.71 | 8.71 | 8.18 | 0 | 0 | 0 |
| 05/04/2024 |
8.68
|
51,400 | 8.67 | 8.80 | 8.67 | 0 | 0 | 0 |
| 04/04/2024 |
8.72
|
25,800 | 8.88 | 8.88 | 8.71 | 0 | 0 | 0 |
| 03/04/2024 |
8.84
|
80,200 | 8.67 | 8.93 | 8.67 | 3,000 | 0 | 0.0 |
| 02/04/2024 |
8.80
|
28,300 | 8.88 | 8.88 | 8.80 | 0 | 0 | 0 |
| 01/04/2024 |
8.88
|
35,400 | 8.88 | 8.97 | 8.76 | 0 | 0 | 0 |
| 29/03/2024 |
8.88
|
28,600 | 8.97 | 8.97 | 8.80 | 0 | 0 | 0 |
| 28/03/2024 |
8.97
|
178,300 | 8.80 | 8.97 | 8.67 | 0 | 0 | 0 |
| 27/03/2024 |
8.80
|
11,000 | 8.97 | 8.97 | 8.80 | 0 | 0 | 0 |
| 26/03/2024 |
8.80
|
32,200 | 8.88 | 8.97 | 8.80 | 0 | 0 | 0 |
| 25/03/2024 |
8.88
|
23,700 | 8.88 | 8.97 | 8.88 | 0 | 0 | 0 |
| 22/03/2024 |
8.88
|
32,600 | 9.06 | 9.06 | 8.88 | 0 | 0 | 0 |
| 21/03/2024 |
9.06
|
46,600 | 8.97 | 9.24 | 8.97 | 0 | 0 | 0 |
| 20/03/2024 |
9.19
|
39,900 | 9.19 | 9.19 | 8.84 | 0 | 0 | 0 |
| 19/03/2024 |
9.15
|
66,000 | 9.24 | 9.24 | 8.93 | 0 | 0 | 0 |
| 18/03/2024 |
9.06
|
74,300 | 9.24 | 9.32 | 8.97 | 0 | 2,500 | -0.0 |
| 15/03/2024 |
8.88
|
98,700 | 9.06 | 9.32 | 8.76 | 0 | 5,500 | -0.1 |
| 14/03/2024 |
8.84
|
166,300 | 9.06 | 9.28 | 8.80 | 200 | 1,600 | -0.0 |
| 13/03/2024 |
8.97
|
71,700 | 8.69 | 8.97 | 8.54 | 200 | 0 | 0.0 |
| 12/03/2024 |
8.70
|
41,200 | 8.67 | 8.74 | 8.62 | 300 | 0 | 0.0 |
| 11/03/2024 |
8.67
|
27,500 | 8.67 | 8.71 | 8.45 | 0 | 0 | 0 |