| 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) |
0 | 0% | 848,900 | 100 | 0 |
6.20
6.50
6.40
|
|
2 tháng
(2026-03-02) |
-0.40 | -5.88% | 1,527,400 | 100 | 0 |
6.20
6.80
6.40
|
|
3 tháng
(2026-02-02) |
-0.40 | -5.88% | 1,966,700 | -1,200 | -0.0 |
6.20
6.90
6.40
|
|
6 tháng
(2025-11-03) |
-0.10 | -1.54% | 4,367,500 | -400 | -0.0 |
6.20
7.10
6.40
|
|
12 tháng
(2025-05-06) |
0.40 | 6.67% | 14,782,100 | -23,925 | -0.2 |
6
8.70
6.40
|
|
24 tháng
(2024-05-13) |
-15.50 | -70.78% | 90,871,893 | -10,121,386 | -157.5 |
5.90
23.60
6.40
|
|
36 tháng
(2023-05-17) |
-16.08 | -71.53% | 171,058,672 | -6,688,523 | -61.3 |
5.90
32.96
6.40
|
|
60 tháng
(2021-05-27) |
-19.65 | -75.43% | 413,077,086 | -6,286,681 | -46.3 |
5.90
34.68
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2024 |
14.40
|
450,704 | 14.60 | 14.70 | 14.30 | 0 | 195,700 | -2.8 |
| 18/09/2024 |
14.60
|
433,833 | 14.70 | 14.90 | 14.50 | 100 | 192,600 | -2.8 |
| 17/09/2024 |
14.70
|
462,310 | 14.90 | 14.90 | 14.30 | 200 | 208,500 | -3.0 |
| 16/09/2024 |
14.70
|
773,136 | 15.50 | 15.60 | 14.50 | 5,800 | 337,825 | -4.9 |
| 13/09/2024 |
15.40
|
353,411 | 15.70 | 15.70 | 15.20 | 500 | 150,325 | -2.3 |
| 12/09/2024 |
15.50
|
317,696 | 15.60 | 15.80 | 15.50 | 0 | 7 | -0.0 |
| 11/09/2024 |
15.50
|
446,875 | 15.90 | 15.90 | 15.20 | 100 | 191,800 | -3.0 |
| 10/09/2024 |
15.70
|
1,341,627 | 15 | 16.50 | 15 | 0 | 737,600 | -11.6 |
| 09/09/2024 |
14.90
|
340,118 | 15.40 | 15.40 | 14.80 | 0 | 0 | 0 |
| 06/09/2024 |
15.20
|
288,780 | 15.10 | 15.40 | 15 | 200 | 128,000 | -1.9 |
| 05/09/2024 |
15
|
667,352 | 15.60 | 15.70 | 14.90 | 500 | 299,200 | -4.5 |
| 04/09/2024 |
15.60
|
576,760 | 16.40 | 16.40 | 15.40 | 800 | 247,800 | -3.9 |
| 30/08/2024 |
16.50
|
455,102 | 16.80 | 16.80 | 16 | 17,000 | 0 | 0.3 |
| 29/08/2024 |
16.90
|
234,092 | 17.20 | 17.20 | 16.70 | 400 | 0 | 0.0 |
| 28/08/2024 |
17.20
|
115,789 | 17.20 | 17.20 | 17 | 600 | 0 | 0.0 |
| 27/08/2024 |
17.20
|
191,505 | 17.10 | 17.30 | 16.90 | 200 | 0 | 0.0 |
| 26/08/2024 |
17.10
|
176,430 | 17.30 | 17.70 | 17 | 1,100 | 125 | 0.0 |
| 23/08/2024 |
17.30
|
226,594 | 17.20 | 17.30 | 16.90 | 0 | 9,000 | -0.2 |
| 22/08/2024 |
17.20
|
245,886 | 17.50 | 17.80 | 17 | 0 | 0 | 0 |
| 21/08/2024 |
17.50
|
497,408 | 17.60 | 18.20 | 16.90 | 900 | 0 | 0.0 |
| 20/08/2024 |
17.60
|
767,143 | 16.50 | 18 | 16.50 | 0 | 2,900 | -0.1 |
| 19/08/2024 |
16.50
|
697,802 | 15.40 | 16.50 | 15.30 | 121,000 | 0 | 1.9 |
| 16/08/2024 |
15.30
|
290,447 | 15.20 | 15.40 | 15 | 0 | 0 | 0 |
| 15/08/2024 |
15.10
|
124,252 | 15.40 | 15.60 | 15 | 500 | 0 | 0.0 |
| 14/08/2024 |
15.40
|
121,681 | 15.70 | 15.70 | 15.30 | 100 | 0 | 0.0 |
| 13/08/2024 |
15.50
|
154,595 | 15.50 | 15.70 | 15.30 | 11,100 | 0 | 0.2 |
| 12/08/2024 |
15.50
|
104,867 | 15.60 | 15.80 | 15.20 | 0 | 0 | 0 |
| 09/08/2024 |
15.60
|
209,304 | 14.50 | 15.70 | 13.10 | 0 | 0 | 0 |
| 08/08/2024 |
15.50
|
174,530 | 15.60 | 15.70 | 15.20 | 35 | 0 | 0.0 |
| 07/08/2024 |
15.50
|
216,015 | 14.90 | 15.60 | 14.90 | 0 | 0 | 0 |
| 06/08/2024 |
14.80
|
199,405 | 14.60 | 15 | 14 | 200 | 0 | 0.0 |
| 05/08/2024 |
14.30
|
281,492 | 15.20 | 15.20 | 13.90 | 200 | 0 | 0.0 |
| 02/08/2024 |
15.20
|
281,704 | 15.60 | 15.70 | 14.80 | 0 | 21,450 | -0.3 |
| 01/08/2024 |
15.60
|
370,581 | 16.30 | 16.30 | 15.40 | 200 | 0 | 0.0 |
| 31/07/2024 |
16.30
|
310,604 | 16.70 | 16.70 | 16 | 100 | 0 | 0.0 |
| 30/07/2024 |
16.60
|
268,121 | 16.60 | 17.20 | 16 | 0 | 0 | 0 |
| 29/07/2024 |
16.20
|
1,415,408 | 18.20 | 18.30 | 16 | 2,100 | 434,375 | -7.1 |
| 26/07/2024 |
18.40
|
441,887 | 18.90 | 19.10 | 18 | 0 | 0 | 0 |
| 25/07/2024 |
19.10
|
121,164 | 19.10 | 19.30 | 18.80 | 0 | 14,400 | -0.3 |
| 24/07/2024 |
19.10
|
442,807 | 19.50 | 19.80 | 18.90 | 200 | 5,250 | -0.1 |
| 23/07/2024 |
19.50
|
279,261 | 20.30 | 20.30 | 19.40 | 125 | 54,500 | -1.1 |
| 22/07/2024 |
20.30
|
373,931 | 20.60 | 21.50 | 19.80 | 70,400 | 78,800 | -0.1 |
| 19/07/2024 |
20.70
|
134,737 | 21.30 | 21.50 | 20.50 | 10,000 | 7,125 | 0.1 |
| 18/07/2024 |
21
|
243,299 | 20.90 | 21.70 | 20.60 | 65,000 | 77,000 | -0.2 |
| 17/07/2024 |
20.50
|
598,634 | 21.30 | 22 | 20.40 | 0 | 221,800 | -4.6 |
| 16/07/2024 |
21.30
|
159,482 | 21.30 | 21.40 | 21.20 | 0 | 2,600 | -0.1 |
| 15/07/2024 |
21.20
|
77,670 | 21.50 | 21.50 | 21.10 | 0 | 1,200 | -0.0 |
| 12/07/2024 |
21.30
|
112,551 | 21.40 | 21.50 | 21.20 | 500 | 0 | 0.0 |
| 11/07/2024 |
21.40
|
255,004 | 21.60 | 21.60 | 21.30 | 1,000 | 0 | 0.0 |
| 10/07/2024 |
21.60
|
137,714 | 21.60 | 21.70 | 21.50 | 0 | 1,500 | -0.0 |
| 09/07/2024 |
21.70
|
233,325 | 21.70 | 21.70 | 21.40 | 0 | 0 | 0 |
| 08/07/2024 |
21.60
|
175,115 | 21.80 | 21.80 | 21.50 | 200 | 6,000 | -0.1 |
| 05/07/2024 |
21.80
|
291,602 | 22 | 22 | 21.50 | 9 | 0 | 0.0 |
| 04/07/2024 |
21.80
|
223,418 | 21.90 | 22 | 21.60 | 0 | 0 | 0 |
| 03/07/2024 |
21.80
|
506,959 | 22.20 | 22.20 | 21.70 | 0 | 329,100 | -7.2 |
| 02/07/2024 |
22.20
|
211,336 | 22 | 22.50 | 22 | 24,003 | 45,900 | -0.5 |
| 01/07/2024 |
22.10
|
85,267 | 22.20 | 22.20 | 22 | 0 | 1,900 | -0.0 |
| 28/06/2024 |
22.10
|
209,378 | 22.50 | 22.90 | 22 | 15,200 | 10,500 | 0.1 |
| 27/06/2024 |
22.50
|
190,922 | 22.10 | 22.50 | 22 | 9,038 | 0 | 0.2 |
| 26/06/2024 |
22.20
|
330,237 | 22.50 | 22.60 | 21.90 | 0 | 6,500 | -0.1 |
| 25/06/2024 |
22.60
|
106,949 | 22.60 | 22.60 | 22.30 | 500 | 11,700 | -0.3 |
| 24/06/2024 |
22.30
|
653,287 | 22.90 | 23.30 | 22.10 | 6,500 | 237,010 | -5.2 |
| 21/06/2024 |
22.90
|
546,806 | 22.30 | 22.90 | 22.10 | 69,400 | 0 | 1.6 |
| 20/06/2024 |
22.30
|
203,574 | 22.10 | 22.40 | 22 | 0 | 0 | 0 |
| 19/06/2024 |
22.10
|
173,376 | 22.20 | 22.30 | 21.90 | 0 | 0 | 0 |
| 18/06/2024 |
22.30
|
361,913 | 22 | 22.50 | 21.80 | 100 | 0 | 0.0 |
| 17/06/2024 |
22.20
|
282,678 | 22.40 | 22.50 | 22.10 | 711 | 0 | 0.0 |
| 14/06/2024 |
22.50
|
467,830 | 23 | 23 | 22.30 | 100 | 0 | 0.0 |
| 13/06/2024 |
22.90
|
174,307 | 23 | 23 | 22.70 | 200 | 0 | 0.0 |
| 12/06/2024 |
23
|
401,410 | 22.40 | 23 | 22.40 | 78,900 | 12,500 | 1.5 |
| 11/06/2024 |
22.60
|
410,349 | 23.30 | 23.30 | 22.60 | 100 | 0 | 0.0 |
| 10/06/2024 |
23.30
|
615,129 | 23 | 23.80 | 23 | 200 | 0 | 0.0 |
| 07/06/2024 |
23
|
314,900 | 22.90 | 23 | 22.70 | 0 | 0 | 0 |
| 06/06/2024 |
23
|
405,154 | 23 | 23.20 | 22.70 | 0 | 0 | 0 |
| 05/06/2024 |
23
|
449,184 | 23 | 23.40 | 22.80 | 0 | 0 | 0 |
| 04/06/2024 |
23
|
589,684 | 23.30 | 23.40 | 22.80 | 100 | 0 | 0.0 |
| 03/06/2024 |
23.30
|
747,826 | 23.60 | 24.10 | 23.10 | 0 | 4,000 | -0.1 |
| 31/05/2024 |
23.60
|
1,243,269 | 22.90 | 23.70 | 22.90 | 200 | 0 | 0.0 |
| 30/05/2024 |
22.90
|
810,379 | 22 | 23 | 21.80 | 0 | 0 | 0 |
| 29/05/2024 |
21.80
|
661,324 | 22.30 | 22.50 | 21.80 | 0 | 199,875 | -4.4 |
| 28/05/2024 |
22.50
|
423,654 | 22.50 | 22.70 | 22.20 | 100 | 200,000 | -4.5 |
| 27/05/2024 |
22.50
|
245,446 | 22.60 | 22.60 | 22.20 | 0 | 0 | 0 |
| 24/05/2024 |
22.10
|
879,815 | 22.80 | 23.20 | 22.10 | 0 | 0 | 0 |
| 23/05/2024 |
22.80
|
702,085 | 23 | 23.40 | 22.50 | 1,000 | 200,000 | -4.5 |
| 22/05/2024 |
22.90
|
1,438,526 | 21.70 | 23.30 | 21.60 | 10,300 | 250,000 | -5.5 |
| 21/05/2024 |
21.60
|
445,893 | 21.70 | 22 | 21.40 | 81,700 | 250,000 | -3.6 |
| 20/05/2024 |
21.60
|
511,424 | 21.90 | 22.40 | 21.50 | 30,100 | 250,000 | -4.8 |
| 17/05/2024 |
21.90
|
457,231 | 21.50 | 22.40 | 21.50 | 60,100 | 222,200 | -3.5 |
| 16/05/2024 |
21.50
|
413,737 | 21.20 | 22 | 21.20 | 9,000 | 211,763 | -4.4 |
| 15/05/2024 |
21.10
|
925,227 | 21.50 | 21.70 | 20.80 | 89,200 | 345,136 | -5.4 |
| 14/05/2024 |
21.60
|
346,627 | 22.10 | 22.20 | 21.50 | 0 | 145,101 | -3.2 |
| 13/05/2024 |
21.90
|
403,915 | 24 | 24 | 21.90 | 800 | 118,200 | -2.6 |
| 10/05/2024 |
22.40
|
264,471 | 22.70 | 22.80 | 22.10 | 100 | 119,040 | -2.7 |
| 09/05/2024 |
22.80
|
362,706 | 22.60 | 23 | 22.60 | 200,000 | 217,900 | -0.4 |
| 08/05/2024 |
22.60
|
187,118 | 22.90 | 22.90 | 22.60 | 0 | 120,800 | -2.7 |
| 07/05/2024 |
22.90
|
78,998 | 22.70 | 23 | 22.60 | 0 | 0 | 0 |
| 06/05/2024 |
22.70
|
245,262 | 22.80 | 23.20 | 22 | 500 | 0 | 0.0 |
| 03/05/2024 |
22.80
|
90,106 | 22.40 | 23 | 22.40 | 10,400 | 0 | 0.2 |
| 02/05/2024 |
22.50
|
329,674 | 22.90 | 23.50 | 22 | 300 | 0 | 0.0 |
| 26/04/2024 |
24
|
119,012 | 24.10 | 24.10 | 23.80 | 40,100 | 0 | 1.0 |