| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-2.48 | -10.29% | 305,804,600 | -16,369,958 | 0 |
21.65
25
22.15
|
|
2 tháng
(2026-05-29) |
-2.39 | -9.94% | 525,954,000 | -46,327,336 | 0 |
21.65
25
22.15
|
|
3 tháng
(2026-04-29) |
-3.40 | -13.57% | 865,840,300 | -76,591,304 | 0 |
21.65
25.14
22.15
|
|
6 tháng
(2026-01-29) |
-4.02 | -15.67% | 2,243,474,300 | 29,118,973 | 3,095.3 |
21.65
27.88
22.15
|
|
12 tháng
(2025-08-04) |
1.59 | 7.91% | 6,282,796,800 | -80,115,627 | 622.6 |
20.06
27.88
22.15
|
|
24 tháng
(2024-08-07) |
7 | 47.75% | 10,453,758,700 | -87,787,411 | -846.7 |
14.47
27.88
22.15
|
|
36 tháng
(2023-08-14) |
10.01 | 86.06% | 14,342,079,800 | -91,670,833 | -927.3 |
10.44
27.88
22.15
|
|
60 tháng
(2021-08-23) |
9.24 | 74.42% | 19,783,166,000 | -55,534,251 | 141.3 |
7.37
27.88
22.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/12/2024 |
15.22
|
4,396,300 | 15.22 | 15.28 | 15.19 | 152,109 | 250,000 | -6.1 |
| 12/12/2024 |
15.25
|
5,748,500 | 15.31 | 15.41 | 15.25 | 1,717 | 28,817 | -0.7 |
| 11/12/2024 |
15.25
|
5,623,000 | 15.22 | 15.31 | 15.12 | 1,052,900 | 1,034,931 | 0.4 |
| 10/12/2024 |
15.22
|
5,009,700 | 15.31 | 15.38 | 15.22 | 1,858,061 | 1,852,109 | -3.7 |
| 09/12/2024 |
15.31
|
5,848,600 | 15.31 | 15.41 | 15.22 | 555,500 | 551,717 | 0.1 |
| 06/12/2024 |
15.28
|
6,119,000 | 15.44 | 15.44 | 15.28 | 9,775,187 | 9,794,125 | -0.5 |
| 05/12/2024 |
15.41
|
10,559,800 | 14.97 | 15.44 | 14.94 | 38 | 158,061 | -3.8 |
| 04/12/2024 |
14.97
|
6,135,700 | 15.00 | 15.06 | 14.94 | 1,379,266 | 1,379,300 | -0.0 |
| 03/12/2024 |
15.03
|
6,576,600 | 15.16 | 15.19 | 15.03 | 301,500 | 300,062 | 0.0 |
| 02/12/2024 |
15.16
|
4,110,300 | 15.19 | 15.25 | 15.09 | 2,001,139 | 2,001,177 | -0.0 |
| 29/11/2024 |
15.16
|
4,338,100 | 15.09 | 15.16 | 15.03 | 2,290,100 | 2,292,366 | -0.1 |
| 28/11/2024 |
15.06
|
6,587,200 | 15.19 | 15.22 | 15.06 | 2,325,900 | 2,327,400 | -0.0 |
| 27/11/2024 |
15.12
|
4,073,600 | 15.06 | 15.22 | 15.00 | 210,700 | 210,700 | 0 |
| 26/11/2024 |
15.12
|
4,436,300 | 15.09 | 15.19 | 15.06 | 781,000 | 781,100 | -0.0 |
| 25/11/2024 |
15.03
|
4,808,800 | 15.06 | 15.09 | 15.00 | 276,400 | 236,500 | 1.0 |
| 22/11/2024 |
15.06
|
7,345,500 | 15.03 | 15.19 | 15.00 | 1,712,120 | 401,500 | 0.0 |
| 21/11/2024 |
15.06
|
6,580,200 | 14.81 | 15.06 | 14.68 | 0 | 9,315 | -0.2 |
| 20/11/2024 |
14.78
|
9,713,500 | 14.53 | 14.87 | 14.53 | 1,273,200 | 1,413,200 | -3.3 |
| 19/11/2024 |
14.53
|
7,581,900 | 14.75 | 14.81 | 14.53 | 290,000 | 1,742,620 | -34.0 |
| 18/11/2024 |
14.68
|
15,027,600 | 14.75 | 14.84 | 14.50 | 949,400 | 961,505 | -0.3 |
| 15/11/2024 |
14.75
|
11,785,200 | 14.87 | 14.94 | 14.75 | 8,134,100 | 8,134,100 | 0 |
| 14/11/2024 |
14.94
|
8,429,800 | 15.12 | 15.12 | 14.94 | 12,161,773 | 12,162,700 | -0.0 |
| 13/11/2024 |
15.16
|
10,658,900 | 15.12 | 15.22 | 14.97 | 3,099,752 | 3,128,968 | -0.7 |
| 12/11/2024 |
15.12
|
8,810,800 | 15.25 | 15.28 | 15.12 | 0 | 7,000 | -0.2 |
| 11/11/2024 |
15.25
|
17,138,000 | 15.41 | 15.44 | 15.03 | 300 | 1,200 | -0.0 |
| 08/11/2024 |
15.41
|
7,681,300 | 15.59 | 15.63 | 15.31 | 1,300 | 0 | 0.0 |
| 07/11/2024 |
15.56
|
4,721,700 | 15.69 | 15.69 | 15.56 | 0 | 0 | 0 |
| 06/11/2024 |
15.59
|
6,561,400 | 15.47 | 15.63 | 15.38 | 0 | 0 | 0 |
| 05/11/2024 |
15.34
|
6,496,400 | 15.41 | 15.44 | 15.31 | 15,700 | 1,300 | 0.4 |
| 04/11/2024 |
15.34
|
11,901,500 | 15.50 | 15.53 | 15.31 | 0 | 0 | 0 |
| 01/11/2024 |
15.44
|
9,317,300 | 15.66 | 15.72 | 15.44 | 4,100 | 0 | 0.1 |
| 31/10/2024 |
15.72
|
6,662,200 | 15.69 | 15.81 | 15.56 | 2,000 | 15,700 | -0.3 |
| 30/10/2024 |
15.69
|
6,320,000 | 15.69 | 15.78 | 15.50 | 200 | 0 | 0.0 |
| 29/10/2024 |
15.69
|
5,342,200 | 15.63 | 15.75 | 15.59 | 11,000 | 4,000 | 0.2 |
| 28/10/2024 |
15.56
|
3,872,900 | 15.53 | 15.59 | 15.47 | 0 | 2,000 | -0.0 |
| 25/10/2024 |
15.47
|
10,606,300 | 15.56 | 15.56 | 15.41 | 0 | 200 | -0.0 |
| 24/10/2024 |
15.50
|
16,246,700 | 15.85 | 15.94 | 15.50 | 0 | 11,000 | -0.3 |
| 23/10/2024 |
15.85
|
11,634,500 | 15.85 | 15.91 | 15.78 | 1,000 | 0 | 0.0 |
| 22/10/2024 |
15.85
|
20,327,200 | 16.00 | 16.10 | 15.78 | 8,700 | 0 | 0.2 |
| 21/10/2024 |
16.03
|
9,410,500 | 16.16 | 16.25 | 16.03 | 0 | 0 | 0 |
| 18/10/2024 |
16.16
|
18,478,000 | 16.32 | 16.44 | 16.13 | 1,500 | 1,000 | 0.0 |
| 17/10/2024 |
16.25
|
11,681,000 | 16.03 | 16.25 | 15.91 | 7,500 | 8,700 | -0.0 |
| 16/10/2024 |
16.00
|
10,829,400 | 16.10 | 16.10 | 15.94 | 4,200 | 0 | 0.1 |
| 15/10/2024 |
16.10
|
15,413,400 | 16.29 | 16.38 | 16.10 | 3,000 | 1,500 | 0.0 |
| 14/10/2024 |
16.22
|
15,572,800 | 16.10 | 16.38 | 16.00 | 0 | 7,400 | -0.2 |
| 11/10/2024 |
16.03
|
6,485,000 | 16.00 | 16.07 | 15.91 | 0 | 4,200 | -0.1 |
| 10/10/2024 |
16.00
|
12,327,300 | 16.13 | 16.29 | 16.00 | 100 | 3,000 | -0.1 |
| 09/10/2024 |
16.07
|
14,336,900 | 15.88 | 16.10 | 15.85 | 2,600 | 3,000 | -0.0 |
| 08/10/2024 |
15.81
|
11,968,400 | 15.81 | 16.00 | 15.75 | 4,000 | 0 | 0.1 |
| 07/10/2024 |
15.81
|
10,186,200 | 15.88 | 15.94 | 15.69 | 11,400 | 100 | 0.3 |
| 04/10/2024 |
15.75
|
18,601,300 | 16.00 | 16.00 | 15.75 | 4,500 | 2,600 | 0.0 |
| 03/10/2024 |
16.00
|
20,995,600 | 16.10 | 16.38 | 15.94 | 0 | 4,000 | -0.1 |
| 02/10/2024 |
16.13
|
12,817,100 | 16.03 | 16.22 | 16.00 | 0 | 11,400 | -0.3 |
| 01/10/2024 |
16.10
|
18,768,300 | 16.16 | 16.41 | 16.10 | 2,400 | 4,500 | -0.1 |
| 30/09/2024 |
16.13
|
14,401,600 | 15.97 | 16.19 | 15.97 | 0 | 0 | 0 |
| 27/09/2024 |
16.13
|
18,136,400 | 16.13 | 16.41 | 16.07 | 3,200 | 0 | 0.1 |
| 26/09/2024 |
16.13
|
26,475,400 | 16.16 | 16.29 | 16.00 | 0 | 2,400 | -0.1 |
| 25/09/2024 |
16.16
|
32,046,100 | 15.94 | 16.25 | 15.91 | 300 | 41,900 | -1.1 |
| 24/09/2024 |
15.85
|
17,579,900 | 15.63 | 15.88 | 15.56 | 0 | 3,000 | -0.1 |
| 23/09/2024 |
15.56
|
18,841,400 | 15.56 | 15.94 | 15.56 | 0 | 1,000 | -0.0 |
| 20/09/2024 |
15.53
|
26,323,600 | 15.41 | 15.69 | 15.41 | 100 | 300 | -0.0 |
| 19/09/2024 |
15.31
|
6,720,200 | 15.34 | 15.41 | 15.28 | 0 | 60,000 | -1.5 |
| 18/09/2024 |
15.31
|
13,554,500 | 15.25 | 15.44 | 15.16 | 0 | 0 | 0 |
| 17/09/2024 |
15.22
|
8,279,900 | 15.06 | 15.22 | 14.94 | 12,200 | 0 | 0.3 |
| 16/09/2024 |
15.00
|
8,418,300 | 15.00 | 15.22 | 14.97 | 0 | 0 | 0 |
| 13/09/2024 |
15.00
|
4,397,400 | 15.09 | 15.09 | 14.97 | 0 | 0 | 0 |
| 12/09/2024 |
15.06
|
5,629,000 | 15.06 | 15.16 | 15.03 | 0 | 12,200 | -0.3 |
| 11/09/2024 |
15.00
|
9,689,000 | 14.90 | 15.09 | 14.75 | 0 | 246,800 | -5.8 |
| 10/09/2024 |
14.90
|
12,381,300 | 15.09 | 15.19 | 14.84 | 0 | 182,900 | -4.4 |
| 09/09/2024 |
15.03
|
7,767,200 | 15.00 | 15.03 | 14.90 | 0 | 0 | 0 |
| 06/09/2024 |
15.06
|
14,681,100 | 15.00 | 15.09 | 14.90 | 0 | 500 | -0.0 |
| 05/09/2024 |
15.03
|
16,458,100 | 15.31 | 15.50 | 15.00 | 0 | 266,500 | -6.5 |
| 04/09/2024 |
15.31
|
15,149,200 | 15.34 | 15.44 | 15.28 | 0 | 47,600 | -1.2 |
| 30/08/2024 |
15.59
|
8,869,300 | 15.59 | 15.69 | 15.56 | 0 | 36,800 | -0.9 |
| 29/08/2024 |
15.59
|
22,617,900 | 15.47 | 15.81 | 15.47 | 500 | 22,100 | -0.5 |
| 28/08/2024 |
15.47
|
12,094,000 | 15.34 | 15.50 | 15.28 | 9,700 | 30,100 | -0.5 |
| 27/08/2024 |
15.31
|
10,098,000 | 15.28 | 15.38 | 15.25 | 10,000 | 20,000 | -0.2 |
| 26/08/2024 |
15.34
|
10,218,000 | 15.50 | 15.56 | 15.25 | 3,000 | 500 | 0.1 |
| 23/08/2024 |
15.41
|
9,573,700 | 15.31 | 15.47 | 15.25 | 0 | 9,700 | -0.2 |
| 22/08/2024 |
15.31
|
13,070,300 | 15.59 | 15.63 | 15.31 | 0 | 10,000 | -0.2 |
| 21/08/2024 |
15.53
|
21,525,300 | 15.22 | 15.56 | 15.09 | 19,000 | 3,000 | 0.4 |
| 20/08/2024 |
15.22
|
16,378,100 | 15.12 | 15.38 | 15.09 | 4,600 | 2,400 | 0.1 |
| 19/08/2024 |
15.09
|
8,940,400 | 15.12 | 15.22 | 15.03 | 0 | 24,600 | -0.6 |
| 16/08/2024 |
15.09
|
21,005,900 | 14.68 | 15.12 | 14.65 | 0 | 19,000 | -0.5 |
| 15/08/2024 |
14.59
|
7,883,800 | 14.68 | 14.78 | 14.59 | 15,100 | 4,600 | 0.2 |
| 14/08/2024 |
14.68
|
6,574,600 | 14.90 | 14.90 | 14.68 | 0 | 0 | 0 |
| 13/08/2024 |
14.81
|
6,721,200 | 14.84 | 14.90 | 14.68 | 0 | 23,600 | -0.6 |
| 12/08/2024 |
14.87
|
10,231,700 | 14.75 | 14.87 | 14.65 | 0 | 15,100 | -0.4 |
| 09/08/2024 |
14.72
|
8,470,400 | 14.56 | 14.75 | 14.56 | 95,234 | 50,600 | 0.0 |
| 08/08/2024 |
14.47
|
10,204,400 | 14.62 | 14.75 | 14.43 | 0 | 400 | -0.0 |
| 07/08/2024 |
14.65
|
10,207,600 | 14.68 | 14.75 | 14.56 | 14,200 | 0 | 0.3 |
| 06/08/2024 |
14.68
|
16,963,800 | 14.56 | 14.75 | 14.43 | 3,700 | 44,600 | -1.0 |
| 05/08/2024 |
14.40
|
31,221,800 | 14.47 | 14.78 | 14.31 | 71,800 | 101,000 | -0.7 |
| 02/08/2024 |
14.94
|
23,767,000 | 14.43 | 14.94 | 14.43 | 0 | 14,200 | -0.3 |
| 01/08/2024 |
14.68
|
32,341,200 | 15.31 | 15.41 | 14.59 | 0 | 3,700 | -0.1 |
| 31/07/2024 |
15.31
|
20,396,300 | 15.38 | 15.63 | 15.19 | 2,500 | 71,800 | -1.7 |
| 30/07/2024 |
15.38
|
19,571,700 | 15.12 | 15.38 | 14.97 | 20,900 | 0 | 0.5 |
| 29/07/2024 |
15.12
|
9,503,000 | 15.34 | 15.34 | 15.12 | 20,900 | 0 | 0.5 |
| 26/07/2024 |
15.25
|
12,160,400 | 15.00 | 15.28 | 14.97 | 2,000 | 2,500 | -0.0 |
| 25/07/2024 |
15.03
|
20,386,600 | 14.97 | 15.12 | 14.75 | 4,100 | 100 | 0.1 |