| 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) |
-0.30 | -1.86% | 483,300 | 53,900 | 0 |
15.60
16.20
15.90
|
|
2 tháng
(2026-04-13) |
-0.20 | -1.25% | 1,779,100 | 511,300 | 0 |
15.60
16.40
15.90
|
|
3 tháng
(2026-03-16) |
-0.60 | -3.66% | 2,762,800 | 511,500 | 0.1 |
15.50
16.40
15.90
|
|
6 tháng
(2025-12-15) |
-0.55 | -3.37% | 10,130,800 | 1,792,000 | 21.9 |
15.50
19.40
15.90
|
|
12 tháng
(2025-06-17) |
1.32 | 9.12% | 36,554,700 | 4,226,300 | 66.6 |
12.81
19.40
15.90
|
|
24 tháng
(2024-06-24) |
-1.54 | -8.86% | 59,359,014 | 1,318,640 | 61.4 |
8.96
19.40
15.90
|
|
36 tháng
(2023-06-28) |
-0.68 | -4.11% | 113,445,355 | 2,877,543 | 90.7 |
8.96
19.40
15.90
|
|
60 tháng
(2021-07-08) |
0.28 | 1.79% | 183,142,400 | 5,778,553 | 168.4 |
8.96
22.16
15.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/10/2024 |
15.18
|
147,707 | 15.09 | 15.18 | 14.81 | 86,300 | 0 | 1.4 |
| 29/10/2024 |
15.09
|
64,508 | 14.99 | 15.09 | 14.81 | 9,400 | 0 | 0.2 |
| 28/10/2024 |
14.90
|
31,120 | 15.09 | 15.37 | 14.71 | 1,000 | 0 | 0.0 |
| 25/10/2024 |
15.27
|
53,300 | 15.37 | 15.37 | 14.99 | 28,700 | 0 | 0.5 |
| 24/10/2024 |
15.27
|
283,313 | 14.90 | 15.37 | 14.90 | 81,100 | 0 | 1.3 |
| 23/10/2024 |
14.90
|
31,900 | 14.81 | 14.90 | 14.71 | 21,500 | 0 | 0.3 |
| 22/10/2024 |
14.90
|
61,800 | 14.81 | 14.90 | 14.71 | 58,100 | 0 | 0.9 |
| 21/10/2024 |
14.81
|
26,000 | 14.90 | 14.90 | 14.81 | 13,100 | 5,000 | 0.1 |
| 18/10/2024 |
14.71
|
30,000 | 14.81 | 15.18 | 14.71 | 300 | 15,500 | -0.2 |
| 17/10/2024 |
14.81
|
71,260 | 14.81 | 14.81 | 14.62 | 25,700 | 30,800 | -0.1 |
| 16/10/2024 |
14.81
|
147,900 | 14.71 | 14.81 | 14.62 | 0 | 120,500 | -1.9 |
| 15/10/2024 |
14.71
|
18,431 | 14.62 | 14.81 | 14.52 | 300 | 1,000 | -0.0 |
| 14/10/2024 |
14.62
|
28,400 | 14.62 | 14.81 | 14.62 | 700 | 100 | 0.0 |
| 11/10/2024 |
14.62
|
35,658 | 14.81 | 14.81 | 14.52 | 500 | 0 | 0.0 |
| 10/10/2024 |
14.81
|
41,109 | 14.81 | 14.81 | 14.62 | 200 | 0 | 0.0 |
| 09/10/2024 |
14.81
|
11,510 | 14.81 | 14.81 | 14.62 | 300 | 0 | 0.0 |
| 08/10/2024 |
14.71
|
16,215 | 14.62 | 14.81 | 14.62 | 400 | 0 | 0.0 |
| 07/10/2024 |
14.81
|
71,672 | 14.81 | 14.90 | 14.43 | 100 | 100 | 0 |
| 04/10/2024 |
14.81
|
52,210 | 14.81 | 14.90 | 14.52 | 300 | 0 | 0.0 |
| 03/10/2024 |
14.81
|
74,200 | 14.99 | 15.09 | 14.71 | 3,200 | 6,800 | -0.1 |
| 02/10/2024 |
14.99
|
62,230 | 14.99 | 15.09 | 14.99 | 30,000 | 11,200 | 0.3 |
| 01/10/2024 |
15.09
|
102,340 | 14.99 | 15.18 | 14.99 | 4,100 | 29,300 | -0.4 |
| 30/09/2024 |
14.99
|
52,900 | 15.18 | 15.18 | 14.99 | 2,100 | 0 | 0.0 |
| 27/09/2024 |
15.09
|
42,055 | 15.18 | 15.18 | 14.99 | 1,100 | 0 | 0.0 |
| 26/09/2024 |
15.18
|
30,018 | 14.99 | 15.18 | 14.99 | 0 | 0 | 0 |
| 25/09/2024 |
15.18
|
89,202 | 15.18 | 15.27 | 15.09 | 0 | 0 | 0 |
| 24/09/2024 |
15.27
|
31,609 | 15.18 | 15.27 | 15.18 | 0 | 0 | 0 |
| 23/09/2024 |
15.27
|
36,713 | 15.27 | 15.27 | 15.09 | 100 | 0 | 0.0 |
| 20/09/2024 |
15.18
|
81,940 | 15.27 | 15.27 | 15.09 | 10,100 | 0 | 0.2 |
| 19/09/2024 |
15.27
|
47,328 | 15.27 | 15.27 | 15.18 | 0 | 0 | 0 |
| 18/09/2024 |
15.37
|
44,941 | 15.27 | 15.37 | 15.09 | 200 | 0 | 0.0 |
| 17/09/2024 |
15.09
|
15,152 | 15.27 | 15.46 | 15.09 | 1,000 | 0 | 0.0 |
| 16/09/2024 |
14.99
|
62,107 | 15.27 | 15.27 | 14.99 | 400 | 0 | 0.0 |
| 13/09/2024 |
15.27
|
16,400 | 15.27 | 15.37 | 15.18 | 0 | 0 | 0 |
| 12/09/2024 |
15.37
|
31,221 | 15.46 | 15.46 | 15.18 | 200 | 0 | 0.0 |
| 11/09/2024 |
15.18
|
80,459 | 15.46 | 15.46 | 15.09 | 0 | 0 | 0 |
| 10/09/2024 |
15.46
|
40,736 | 15.65 | 15.65 | 15.37 | 0 | 0 | 0 |
| 09/09/2024 |
15.65
|
98,216 | 15.56 | 15.74 | 15.27 | 0 | 0 | 0 |
| 06/09/2024 |
15.74
|
14,924 | 15.84 | 15.84 | 15.65 | 100 | 0 | 0.0 |
| 05/09/2024 |
15.84
|
93,689 | 15.84 | 15.84 | 15.65 | 0 | 0 | 0 |
| 04/09/2024 |
15.84
|
22,401 | 15.65 | 15.93 | 15.65 | 0 | 0 | 0 |
| 30/08/2024 |
15.93
|
35,100 | 15.84 | 15.93 | 15.65 | 5,300 | 0 | 0.1 |
| 29/08/2024 |
15.93
|
29,100 | 15.84 | 15.93 | 15.74 | 8,500 | 0 | 0.1 |
| 28/08/2024 |
15.74
|
111,124 | 15.84 | 15.93 | 15.65 | 5,900 | 0 | 0.1 |
| 27/08/2024 |
15.84
|
47,110 | 15.84 | 15.84 | 15.56 | 800 | 0 | 0.0 |
| 26/08/2024 |
15.84
|
52,000 | 15.84 | 15.93 | 15.74 | 12,200 | 1,000 | 0.2 |
| 23/08/2024 |
15.84
|
36,910 | 15.84 | 16.02 | 15.74 | 1,100 | 2,000 | -0.0 |
| 22/08/2024 |
15.93
|
47,303 | 15.93 | 15.93 | 15.74 | 7,100 | 0 | 0.1 |
| 21/08/2024 |
15.93
|
105,015 | 15.84 | 16.02 | 15.74 | 9,200 | 10,000 | -0.0 |
| 20/08/2024 |
16.02
|
159,575 | 15.84 | 16.02 | 15.84 | 10,000 | 75,900 | -1.1 |
| 19/08/2024 |
15.93
|
40,140 | 15.93 | 15.93 | 15.74 | 0 | 1,000 | -0.0 |
| 16/08/2024 |
15.93
|
228,542 | 15.74 | 15.93 | 15.65 | 100 | 0 | 0.0 |
| 15/08/2024 |
15.74
|
36,101 | 16.02 | 16.02 | 15.65 | 21,800 | 0 | 0.4 |
| 14/08/2024 |
16.02
|
46,009 | 16.02 | 16.12 | 15.84 | 200 | 0 | 0.0 |
| 13/08/2024 |
16.02
|
34,567 | 16.12 | 16.12 | 15.74 | 2,400 | 0 | 0.0 |
| 12/08/2024 |
16.12
|
40,800 | 15.93 | 16.12 | 15.84 | 800 | 0 | 0.0 |
| 09/08/2024 |
16.12
|
61,321 | 16.12 | 16.21 | 14.99 | 700 | 0 | 0.0 |
| 08/08/2024 |
16.21
|
119,542 | 16.12 | 16.21 | 15.84 | 0 | 700 | -0.0 |
| 07/08/2024 |
16.12
|
30,084 | 15.93 | 16.12 | 15.74 | 3,000 | 0 | 0.1 |
| 06/08/2024 |
16.12
|
41,416 | 15.65 | 16.12 | 15.65 | 100 | 0 | 0.0 |
| 05/08/2024 |
15.84
|
57,881 | 16.02 | 16.30 | 15.46 | 100 | 0 | 0.0 |
| 02/08/2024 |
16.30
|
124,617 | 16.12 | 16.49 | 15.93 | 97,900 | 1,500 | 1.7 |
| 01/08/2024 |
16.12
|
83,142 | 16.40 | 16.40 | 15.84 | 0 | 0 | 0 |
| 31/07/2024 |
16.40
|
28,536 | 15.84 | 16.40 | 15.84 | 6,900 | 0 | 0.1 |
| 30/07/2024 |
16.30
|
45,906 | 16.12 | 16.30 | 15.84 | 20,100 | 0 | 0.3 |
| 29/07/2024 |
16.30
|
42,800 | 16.02 | 16.30 | 15.56 | 0 | 0 | 0 |
| 26/07/2024 |
16.21
|
27,730 | 15.93 | 16.21 | 15.93 | 0 | 0 | 0 |
| 25/07/2024 |
16.12
|
23,700 | 16.30 | 16.40 | 16.02 | 100 | 0 | 0.0 |
| 24/07/2024 |
16.40
|
46,394 | 16.30 | 16.49 | 15.65 | 4,100 | 0 | 0.1 |
| 23/07/2024 |
16.30
|
61,301 | 16.21 | 16.68 | 16.02 | 2,000 | 0 | 0.0 |
| 22/07/2024 |
16.59
|
85,713 | 16.68 | 16.96 | 16.12 | 9,900 | 0 | 0.2 |
| 19/07/2024 |
16.68
|
93,924 | 16.96 | 17.15 | 16.49 | 23,000 | 0 | 0.4 |
| 18/07/2024 |
16.77
|
51,410 | 16.30 | 17.15 | 16.30 | 18,000 | 900 | 0.3 |
| 17/07/2024 |
16.77
|
164,590 | 17.15 | 17.24 | 16.30 | 38,600 | 0 | 0.7 |
| 16/07/2024 |
17.15
|
271,029 | 16.77 | 17.15 | 16.77 | 0 | 156,300 | -2.8 |
| 15/07/2024 |
16.87
|
155,130 | 17.05 | 17.34 | 16.68 | 0 | 55,600 | -1.0 |
| 12/07/2024 |
17.24
|
101,600 | 17.15 | 17.34 | 16.96 | 100 | 0 | 0.0 |
| 11/07/2024 |
17.34
|
53,651 | 17.24 | 17.43 | 17.15 | 3,100 | 0 | 0.1 |
| 10/07/2024 |
17.34
|
349,031 | 17.34 | 17.52 | 17.05 | 12,000 | 0 | 0.2 |
| 09/07/2024 |
17.34
|
124,920 | 17.34 | 17.43 | 16.96 | 12,200 | 200 | 0.2 |
| 08/07/2024 |
17.24
|
88,350 | 17.15 | 17.34 | 16.96 | 8,300 | 0 | 0.2 |
| 05/07/2024 |
17.24
|
66,639 | 17.15 | 17.52 | 17.05 | 7,100 | 0 | 0.1 |
| 04/07/2024 |
17.34
|
286,275 | 17.15 | 18.18 | 17.15 | 32,000 | 0 | 0.6 |
| 03/07/2024 |
17.15
|
62,721 | 16.96 | 17.24 | 16.96 | 11,000 | 0 | 0.2 |
| 02/07/2024 |
17.15
|
105,375 | 16.68 | 17.15 | 16.68 | 35,100 | 0 | 0.6 |
| 01/07/2024 |
16.87
|
53,531 | 16.96 | 17.15 | 16.68 | 3,300 | 0 | 0.1 |
| 28/06/2024 |
16.96
|
138,209 | 17.24 | 17.34 | 16.68 | 20,500 | 0 | 0.4 |
| 27/06/2024 |
17.24
|
115,811 | 16.87 | 17.24 | 16.77 | 35,700 | 0 | 0.6 |
| 26/06/2024 |
17.24
|
213,163 | 17.34 | 17.52 | 16.68 | 0 | 100 | -0.0 |
| 25/06/2024 |
17.15
|
189,759 | 17.80 | 17.80 | 16.87 | 0 | 0 | 0 |
| 24/06/2024 |
17.34
|
339,212 | 17.71 | 18.83 | 16.96 | 2,900 | 0 | 0.1 |
| 21/06/2024 |
17.71
|
974,912 | 17.05 | 18.83 | 17.05 | 200 | 7,000 | -0.1 |
| 20/06/2024 |
17.05
|
95,508 | 16.87 | 17.24 | 16.77 | 33,600 | 0 | 0.6 |
| 19/06/2024 |
17.05
|
148,546 | 16.87 | 17.34 | 16.77 | 10,000 | 0 | 0.2 |
| 18/06/2024 |
16.87
|
130,507 | 16.59 | 16.87 | 16.59 | 63,200 | 2,900 | 1.1 |
| 17/06/2024 |
16.49
|
189,454 | 17.05 | 17.15 | 16.40 | 500 | 0 | 0.0 |
| 14/06/2024 |
17.24
|
229,559 | 17.34 | 17.52 | 16.77 | 11,600 | 0 | 0.2 |
| 13/06/2024 |
17.24
|
414,401 | 17.62 | 17.80 | 16.87 | 0 | 207,100 | -3.8 |
| 12/06/2024 |
17.24
|
301,158 | 17.15 | 17.52 | 17.05 | 600 | 165,000 | -3.0 |
| 11/06/2024 |
17.34
|
549,644 | 17.52 | 17.71 | 16.77 | 0 | 300,200 | -4.5 |