| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
1.90 | 10.98% | 194,201,700 | -3,146,600 | -70.4 |
17.20
24.80
17.70
|
|
2 tháng
(2026-01-15) |
4.70 | 32.41% | 397,995,300 | -4,275,700 | -90.0 |
14.20
24.80
17.70
|
|
3 tháng
(2025-12-16) |
8.60 | 81.13% | 469,763,700 | -4,286,500 | -90.1 |
10.60
24.80
17.70
|
|
6 tháng
(2025-09-17) |
7.40 | 62.71% | 516,295,800 | -5,240,600 | -100.2 |
10.10
24.80
17.70
|
|
12 tháng
(2025-03-21) |
6.85 | 55.49% | 723,226,600 | -25,960,800 | -199.5 |
8.53
24.80
17.70
|
|
24 tháng
(2024-03-26) |
9.53 | 98.58% | 1,103,244,765 | -15,231,190 | -51.0 |
8.53
24.80
17.70
|
|
36 tháng
(2023-04-03) |
10.57 | 122.46% | 1,384,567,712 | -21,416,676 | -116.4 |
8.44
24.80
17.70
|
|
60 tháng
(2021-04-12) |
5.83 | 43.57% | 2,280,399,822 | -22,285,314 | -137.7 |
5.88
24.80
17.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/08/2024 |
14.41
|
3,013,628 | 13.63 | 14.50 | 13.05 | 661,000 | 0 | 9.4 |
| 01/08/2024 |
13.63
|
2,815,958 | 14.12 | 14.31 | 13.54 | 1,114,100 | 0 | 15.9 |
| 31/07/2024 |
14.12
|
1,673,389 | 14.21 | 14.50 | 13.92 | 200,000 | 0 | 3.0 |
| 30/07/2024 |
14.21
|
1,394,865 | 14.50 | 14.79 | 14.02 | 400,000 | 1,800 | 5.9 |
| 29/07/2024 |
14.50
|
2,823,621 | 14.02 | 15.08 | 14.02 | 0 | 2,000 | -0.0 |
| 26/07/2024 |
14.02
|
2,035,990 | 13.34 | 14.02 | 13.15 | 0 | 0 | 0 |
| 25/07/2024 |
13.34
|
1,438,015 | 13.15 | 13.34 | 12.86 | 0 | 0 | 0 |
| 24/07/2024 |
13.15
|
2,516,195 | 12.76 | 13.15 | 12.09 | 400,100 | 0 | 5.2 |
| 23/07/2024 |
12.76
|
2,039,572 | 13.25 | 13.54 | 12.67 | 500 | 0 | 0.0 |
| 22/07/2024 |
13.25
|
3,027,066 | 14.21 | 14.31 | 13.15 | 900 | 0 | 0.0 |
| 19/07/2024 |
14.21
|
1,768,196 | 14.60 | 14.60 | 14.12 | 0 | 0 | 0 |
| 18/07/2024 |
14.41
|
2,656,126 | 14.21 | 14.50 | 13.73 | 150,300 | 31,000 | 1.7 |
| 17/07/2024 |
14.31
|
4,293,125 | 14.89 | 15.08 | 13.44 | 45,600 | 0 | 0.7 |
| 16/07/2024 |
14.89
|
5,500,975 | 14.60 | 15.37 | 14.60 | 300,100 | 1,000 | 4.6 |
| 15/07/2024 |
14.60
|
4,213,788 | 13.92 | 14.60 | 13.92 | 1,100 | 200,200 | -2.9 |
| 12/07/2024 |
13.92
|
1,902,006 | 13.92 | 14.12 | 13.73 | 200 | 1,000 | -0.0 |
| 11/07/2024 |
13.92
|
1,906,581 | 13.92 | 14.31 | 13.63 | 0 | 0 | 0 |
| 10/07/2024 |
14.02
|
3,640,509 | 13.83 | 14.12 | 13.44 | 400 | 0 | 0.0 |
| 09/07/2024 |
13.73
|
4,559,080 | 14.12 | 14.41 | 13.44 | 900 | 100 | 0.0 |
| 08/07/2024 |
14.12
|
4,724,371 | 13.63 | 14.41 | 13.54 | 12,300 | 66,000 | -0.8 |
| 05/07/2024 |
13.63
|
1,773,266 | 13.73 | 13.92 | 13.34 | 76,500 | 500 | 1.1 |
| 04/07/2024 |
13.73
|
7,514,655 | 12.09 | 13.92 | 12.09 | 204,600 | 100 | 2.8 |
| 03/07/2024 |
12.09
|
1,229,048 | 12.28 | 12.47 | 11.99 | 0 | 0 | 0 |
| 02/07/2024 |
12.28
|
2,416,874 | 11.70 | 12.38 | 11.70 | 0 | 129,100 | -1.6 |
| 01/07/2024 |
11.70
|
1,910,720 | 11.89 | 11.89 | 11.31 | 300 | 500 | -0.0 |
| 28/06/2024 |
11.70
|
2,890,048 | 12.38 | 12.38 | 11.60 | 500 | 0 | 0.0 |
| 27/06/2024 |
12.18
|
1,606,401 | 12.67 | 12.67 | 12.18 | 0 | 600 | -0.0 |
| 26/06/2024 |
12.57
|
2,083,795 | 12.47 | 12.96 | 12.38 | 0 | 10,000 | -0.1 |
| 25/06/2024 |
12.47
|
1,887,892 | 12.38 | 12.57 | 12.18 | 411,400 | 4,200 | 5.2 |
| 24/06/2024 |
12.38
|
5,217,730 | 12.96 | 13.34 | 12.09 | 75,300 | 700 | 0.9 |
| 21/06/2024 |
12.96
|
5,970,182 | 12.28 | 13.15 | 12.18 | 1,300 | 800 | 0.0 |
| 20/06/2024 |
12.18
|
4,295,828 | 11.60 | 12.18 | 11.60 | 8,200 | 9,100 | -0.0 |
| 19/06/2024 |
11.70
|
4,704,883 | 11.02 | 11.89 | 10.93 | 0 | 15,700 | -0.2 |
| 18/06/2024 |
10.93
|
2,287,424 | 10.73 | 11.12 | 10.73 | 0 | 0 | 0 |
| 17/06/2024 |
10.64
|
1,117,927 | 10.73 | 10.83 | 10.25 | 0 | 0 | 0 |
| 14/06/2024 |
10.73
|
1,524,813 | 11.12 | 11.22 | 10.64 | 2,000 | 0 | 0.0 |
| 13/06/2024 |
11.12
|
929,038 | 11.12 | 11.31 | 10.93 | 1,000 | 0 | 0.0 |
| 12/06/2024 |
11.12
|
1,510,956 | 11.12 | 11.22 | 10.93 | 0 | 0 | 0 |
| 11/06/2024 |
11.12
|
1,847,233 | 11.22 | 11.41 | 10.93 | 300 | 1,000 | -0.0 |
| 10/06/2024 |
11.22
|
3,590,102 | 10.64 | 11.41 | 10.64 | 10,600 | 400 | 0.1 |
| 07/06/2024 |
10.73
|
1,433,235 | 10.73 | 10.83 | 10.54 | 0 | 0 | 0 |
| 06/06/2024 |
10.73
|
1,641,625 | 10.54 | 10.83 | 10.54 | 0 | 200 | -0.0 |
| 05/06/2024 |
10.64
|
1,448,816 | 10.83 | 10.83 | 10.54 | 2,700 | 0 | 0.0 |
| 04/06/2024 |
10.83
|
2,963,500 | 10.64 | 11.02 | 10.54 | 0 | 0 | 0 |
| 03/06/2024 |
10.73
|
1,600,379 | 10.54 | 10.73 | 10.44 | 1,800 | 20,000 | -0.2 |
| 31/05/2024 |
10.54
|
1,131,701 | 10.44 | 10.54 | 10.25 | 100 | 0 | 0.0 |
| 30/05/2024 |
10.44
|
1,389,884 | 10.54 | 10.54 | 10.25 | 0 | 0 | 0 |
| 29/05/2024 |
10.44
|
3,821,204 | 10.54 | 10.83 | 10.44 | 0 | 5,500 | -0.1 |
| 28/05/2024 |
10.54
|
1,652,679 | 10.25 | 10.54 | 10.15 | 0 | 10,100 | -0.1 |
| 27/05/2024 |
10.35
|
1,884,898 | 10.44 | 10.44 | 10.06 | 0 | 3,000 | -0.0 |
| 24/05/2024 |
10.44
|
3,221,648 | 10.64 | 10.83 | 10.06 | 0 | 1,500 | -0.0 |
| 23/05/2024 |
10.64
|
4,605,627 | 10.15 | 10.83 | 10.15 | 5,000 | 82,630 | -0.8 |
| 22/05/2024 |
10.25
|
6,269,841 | 9.48 | 10.44 | 9.48 | 1,000 | 600 | 0.0 |
| 21/05/2024 |
9.57
|
621,004 | 9.48 | 9.57 | 9.28 | 0 | 0 | 0 |
| 20/05/2024 |
9.48
|
818,542 | 9.38 | 9.57 | 9.38 | 0 | 0 | 0 |
| 17/05/2024 |
9.48
|
919,793 | 9.48 | 9.57 | 9.28 | 1,000 | 20,000 | -0.2 |
| 16/05/2024 |
9.48
|
780,650 | 9.38 | 9.57 | 9.38 | 0 | 0 | 0 |
| 15/05/2024 |
9.48
|
274,582 | 9.48 | 9.48 | 9.28 | 0 | 0 | 0 |
| 14/05/2024 |
9.48
|
284,964 | 9.38 | 9.48 | 9.28 | 2,630 | 0 | 0.0 |
| 13/05/2024 |
9.48
|
535,468 | 9.28 | 9.48 | 9.28 | 200,800 | 0 | 1.9 |
| 10/05/2024 |
9.38
|
804,096 | 9.48 | 9.67 | 9.19 | 500 | 31,500 | -0.3 |
| 09/05/2024 |
9.28
|
412,937 | 9.38 | 9.57 | 9.28 | 0 | 0 | 0 |
| 08/05/2024 |
9.38
|
1,586,054 | 9.28 | 9.57 | 9.09 | 1,000 | 100 | 0.0 |
| 07/05/2024 |
9.28
|
580,198 | 9.19 | 9.28 | 9.09 | 100 | 500 | -0.0 |
| 06/05/2024 |
9.19
|
706,629 | 8.99 | 9.19 | 8.99 | 0 | 0 | 0 |
| 03/05/2024 |
9.09
|
379,855 | 9.09 | 9.09 | 8.89 | 0 | 0 | 0 |
| 02/05/2024 |
9.09
|
480,359 | 8.99 | 9.09 | 8.89 | 100 | 0 | 0.0 |
| 26/04/2024 |
8.99
|
162,724 | 8.99 | 8.99 | 8.89 | 0 | 0 | 0 |
| 25/04/2024 |
8.99
|
434,941 | 9.09 | 9.09 | 8.89 | 0 | 0 | 0 |
| 24/04/2024 |
8.89
|
500,016 | 8.89 | 9.09 | 8.89 | 500 | 0 | 0.0 |
| 23/04/2024 |
8.99
|
348,496 | 8.99 | 8.99 | 8.89 | 0 | 0 | 0 |
| 22/04/2024 |
8.99
|
287,693 | 8.89 | 9.19 | 8.80 | 0 | 0 | 0 |
| 19/04/2024 |
8.89
|
1,104,942 | 9.19 | 9.19 | 8.80 | 0 | 0 | 0 |
| 17/04/2024 |
9.19
|
476,998 | 9.28 | 9.38 | 9.09 | 500 | 40,000 | -0.4 |
| 16/04/2024 |
9.28
|
872,669 | 9.38 | 9.38 | 9.09 | 500 | 0 | 0.0 |
| 15/04/2024 |
9.38
|
1,474,484 | 9.57 | 9.67 | 9.09 | 0 | 0 | 0 |
| 12/04/2024 |
9.57
|
370,838 | 9.57 | 9.57 | 9.48 | 0 | 0 | 0 |
| 11/04/2024 |
9.57
|
363,417 | 9.57 | 9.67 | 9.48 | 0 | 0 | 0 |
| 10/04/2024 |
9.67
|
499,548 | 9.67 | 9.67 | 9.48 | 300 | 0 | 0.0 |
| 09/04/2024 |
9.67
|
594,435 | 9.67 | 9.67 | 9.48 | 0 | 0 | 0 |
| 08/04/2024 |
9.67
|
446,306 | 9.67 | 9.67 | 9.57 | 0 | 0 | 0 |
| 05/04/2024 |
9.67
|
2,314,205 | 9.67 | 9.86 | 9.57 | 0 | 200 | -0.0 |
| 04/04/2024 |
9.67
|
514,049 | 9.67 | 9.67 | 9.48 | 0 | 0 | 0 |
| 03/04/2024 |
9.67
|
783,829 | 9.67 | 9.77 | 9.57 | 0 | 500 | -0.0 |
| 02/04/2024 |
9.67
|
817,598 | 9.67 | 9.67 | 9.48 | 0 | 0 | 0 |
| 01/04/2024 |
9.67
|
692,711 | 9.67 | 9.67 | 9.57 | 200 | 0 | 0.0 |
| 29/03/2024 |
9.67
|
432,577 | 9.67 | 9.67 | 9.57 | 0 | 0 | 0 |
| 28/03/2024 |
9.67
|
256,352 | 9.67 | 9.67 | 9.57 | 0 | 0 | 0 |
| 27/03/2024 |
9.67
|
609,765 | 9.67 | 9.77 | 9.57 | 0 | 0 | 0 |
| 26/03/2024 |
9.67
|
386,608 | 9.67 | 9.67 | 9.57 | 0 | 0 | 0 |
| 25/03/2024 |
9.67
|
1,008,174 | 9.67 | 9.77 | 9.57 | 0 | 5,000 | -0.1 |
| 22/03/2024 |
9.67
|
599,404 | 9.67 | 9.77 | 9.57 | 0 | 1,000 | -0.0 |
| 21/03/2024 |
9.77
|
669,797 | 9.67 | 9.77 | 9.57 | 0 | 0 | 0 |
| 20/03/2024 |
9.77
|
361,685 | 9.77 | 9.77 | 9.57 | 0 | 0 | 0 |
| 19/03/2024 |
9.77
|
565,059 | 9.67 | 9.77 | 9.57 | 0 | 0 | 0 |
| 18/03/2024 |
9.77
|
1,492,747 | 9.86 | 9.86 | 9.57 | 300 | 0 | 0.0 |
| 15/03/2024 |
9.86
|
1,244,214 | 9.77 | 9.96 | 9.67 | 0 | 0 | 0 |
| 14/03/2024 |
9.86
|
1,665,516 | 9.77 | 9.86 | 9.67 | 0 | 0 | 0 |
| 13/03/2024 |
9.77
|
736,641 | 9.57 | 9.77 | 9.57 | 0 | 0 | 0 |
| 12/03/2024 |
9.67
|
613,747 | 9.67 | 9.67 | 9.57 | 0 | 0 | 0 |