| 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) |
0.55 | 3.90% | 7,851,500 | -60,500 | -0.8 |
13.70
14.85
14.45
|
|
2 tháng
(2026-01-19) |
0.25 | 1.74% | 17,982,700 | -75,300 | -1.0 |
13.70
14.85
14.45
|
|
3 tháng
(2025-12-18) |
-2.80 | -16.05% | 27,493,200 | -106,700 | -0.9 |
13.70
18.05
14.45
|
|
6 tháng
(2025-09-19) |
0.55 | 3.90% | 55,793,400 | 65,600 | 1.9 |
13.70
18.05
14.45
|
|
12 tháng
(2025-03-24) |
0.65 | 4.64% | 105,249,800 | 41,900 | 1.8 |
13.70
18.05
14.45
|
|
24 tháng
(2024-03-28) |
0.46 | 3.24% | 201,376,700 | 96,293 | 2.7 |
13.70
18.05
14.45
|
|
36 tháng
(2023-04-03) |
1.46 | 11.06% | 288,635,400 | 371,493 | 6.8 |
12.24
18.05
14.45
|
|
60 tháng
(2021-04-13) |
0.90 | 6.56% | 698,200,900 | -308,179 | -6.9 |
12.21
24.05
14.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/08/2024 |
14
|
409,300 | 13.90 | 14.05 | 13.86 | 0 | 1,900 | -0.0 |
| 02/08/2024 |
14.10
|
207,700 | 14.10 | 14.10 | 13.95 | 0 | 6,000 | -0.1 |
| 01/08/2024 |
14.14
|
209,600 | 14.10 | 14.14 | 13.90 | 0 | 1,400 | -0.0 |
| 31/07/2024 |
14.14
|
209,400 | 14.10 | 14.14 | 14.10 | 0 | 2,800 | -0.0 |
| 30/07/2024 |
14.10
|
201,400 | 14.10 | 14.10 | 14.10 | 0 | 4,900 | -0.1 |
| 29/07/2024 |
14.19
|
390,000 | 14.05 | 14.19 | 14 | 0 | 4,900 | -0.1 |
| 26/07/2024 |
14.10
|
202,000 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
| 25/07/2024 |
14.14
|
205,500 | 14.10 | 14.19 | 13.95 | 200 | 0 | 0.0 |
| 24/07/2024 |
14.19
|
412,200 | 14 | 14.19 | 13.86 | 300 | 24,300 | -0.4 |
| 23/07/2024 |
14.05
|
711,200 | 14 | 14.19 | 13.90 | 0 | 9,800 | -0.1 |
| 22/07/2024 |
14.10
|
584,400 | 14.38 | 14.38 | 13.95 | 0 | 3,200 | -0.0 |
| 19/07/2024 |
14.43
|
374,400 | 14.05 | 14.43 | 13.90 | 0 | 6,900 | -0.1 |
| 18/07/2024 |
14.14
|
231,700 | 14.10 | 15.05 | 13.81 | 0 | 16,200 | -0.2 |
| 17/07/2024 |
14.10
|
411,900 | 14.05 | 14.10 | 13.90 | 0 | 5,300 | -0.1 |
| 16/07/2024 |
14.10
|
214,500 | 14 | 14.10 | 13.90 | 0 | 5,000 | -0.1 |
| 15/07/2024 |
14.10
|
227,200 | 14.10 | 14.10 | 13.90 | 0 | 0 | 0 |
| 12/07/2024 |
14.14
|
277,600 | 14.14 | 14.14 | 13.95 | 0 | 6,900 | -0.1 |
| 11/07/2024 |
14.10
|
252,700 | 14.10 | 14.10 | 13.95 | 0 | 0 | 0 |
| 10/07/2024 |
14.19
|
281,800 | 14.10 | 14.19 | 13.95 | 0 | 200 | -0.0 |
| 09/07/2024 |
14.19
|
224,600 | 14.10 | 14.24 | 13.95 | 0 | 7,200 | -0.1 |
| 08/07/2024 |
14.14
|
233,900 | 14.14 | 14.14 | 14 | 0 | 400 | -0.0 |
| 05/07/2024 |
14.10
|
207,500 | 14.05 | 14.10 | 14.05 | 0 | 0 | 0 |
| 04/07/2024 |
14.10
|
247,100 | 14.10 | 14.19 | 13.95 | 0 | 0 | 0 |
| 03/07/2024 |
14.10
|
369,300 | 14.05 | 14.10 | 14.05 | 0 | 0 | 0 |
| 02/07/2024 |
14.10
|
470,000 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 01/07/2024 |
14.14
|
478,300 | 14.10 | 14.14 | 13.90 | 0 | 11,700 | -0.2 |
| 28/06/2024 |
14.10
|
207,100 | 14.10 | 14.10 | 14 | 0 | 2,100 | -0.0 |
| 27/06/2024 |
14.10
|
213,100 | 14.10 | 14.10 | 13.95 | 0 | 100 | -0.0 |
| 26/06/2024 |
14.10
|
266,200 | 14.19 | 14.19 | 14 | 0 | 38,400 | -0.6 |
| 25/06/2024 |
14.10
|
225,200 | 14.10 | 14.10 | 13.81 | 0 | 6,200 | -0.1 |
| 24/06/2024 |
14.10
|
222,700 | 14.14 | 14.19 | 13.90 | 600 | 6,700 | -0.1 |
| 21/06/2024 |
14.19
|
227,700 | 14.29 | 14.29 | 14.05 | 1,700 | 2,500 | -0.0 |
| 20/06/2024 |
14.29
|
370,300 | 14.29 | 14.29 | 14.19 | 0 | 1,000 | -0.0 |
| 19/06/2024 |
14.29
|
587,700 | 14.29 | 14.29 | 14.24 | 1,600 | 2,000 | -0.0 |
| 18/06/2024 |
14.29
|
202,200 | 14.29 | 14.29 | 14.19 | 300 | 1,200 | -0.0 |
| 17/06/2024 |
14.29
|
319,400 | 14.29 | 14.29 | 14.14 | 300 | 0 | 0.0 |
| 14/06/2024 |
14.29
|
212,100 | 14.33 | 14.33 | 14.19 | 0 | 0 | 0 |
| 13/06/2024 |
14.33
|
205,700 | 14.33 | 14.33 | 14.33 | 5,300 | 0 | 0.1 |
| 12/06/2024 |
14.38
|
379,900 | 14.29 | 14.38 | 14.29 | 100 | 0 | 0.0 |
| 11/06/2024 |
14.38
|
204,400 | 14.29 | 14.38 | 14.29 | 100 | 0 | 0.0 |
| 10/06/2024 |
14.52
|
720,600 | 14.62 | 14.62 | 14.24 | 39,700 | 0 | 0.6 |
| 07/06/2024 |
14.62
|
170,500 | 14.33 | 14.76 | 14.33 | 14,000 | 16,800 | -0.0 |
| 06/06/2024 |
14.29
|
319,300 | 14.29 | 14.38 | 14.29 | 1,500 | 0 | 0.0 |
| 05/06/2024 |
14.38
|
379,300 | 14.29 | 14.38 | 14.29 | 0 | 0 | 0 |
| 04/06/2024 |
14.29
|
641,400 | 14.29 | 14.38 | 14.19 | 3,100 | 0 | 0.0 |
| 03/06/2024 |
14.29
|
1,010,900 | 14.10 | 14.48 | 14.10 | 15,500 | 0 | 0.2 |
| 31/05/2024 |
14.48
|
378,400 | 14.05 | 14.48 | 14.05 | 16,000 | 0 | 0.2 |
| 30/05/2024 |
14.38
|
370,400 | 14.38 | 14.43 | 14.24 | 12,900 | 4,100 | 0.1 |
| 29/05/2024 |
14.38
|
220,100 | 14.24 | 14.43 | 14.24 | 17,500 | 200 | 0.3 |
| 28/05/2024 |
14.29
|
82,400 | 14.67 | 14.67 | 14.29 | 100 | 0 | 0.0 |
| 27/05/2024 |
14.67
|
716,800 | 14.67 | 14.81 | 14.57 | 12,400 | 3,000 | 0.1 |
| 24/05/2024 |
14.67
|
96,700 | 14.29 | 14.86 | 14.29 | 8,400 | 900 | 0.1 |
| 23/05/2024 |
14.29
|
311,200 | 14.10 | 14.29 | 14.05 | 9,100 | 15,800 | -0.1 |
| 22/05/2024 |
14.10
|
1,150,500 | 13.95 | 14.10 | 13.95 | 5,100 | 0 | 0.1 |
| 21/05/2024 |
14.05
|
723,400 | 13.95 | 14.05 | 13.95 | 0 | 0 | 0 |
| 20/05/2024 |
14
|
1,380,300 | 13.95 | 14 | 13.95 | 0 | 0 | 0 |
| 17/05/2024 |
14
|
689,900 | 13.95 | 14 | 13.90 | 0 | 100 | -0.0 |
| 16/05/2024 |
13.95
|
202,000 | 13.90 | 13.95 | 13.81 | 0 | 800 | -0.0 |
| 15/05/2024 |
14
|
525,100 | 13.90 | 14 | 13.90 | 0 | 14,200 | -0.2 |
| 14/05/2024 |
14
|
219,200 | 13.81 | 14 | 13.81 | 0 | 0 | 0 |
| 13/05/2024 |
14.05
|
680,900 | 13.95 | 14.05 | 13.95 | 0 | 0 | 0 |
| 10/05/2024 |
14.05
|
607,800 | 13.90 | 14.05 | 13.90 | 0 | 4,200 | -0.1 |
| 09/05/2024 |
14.05
|
632,100 | 13.86 | 14.05 | 13.86 | 0 | 1,000 | -0.0 |
| 08/05/2024 |
14.05
|
677,500 | 14 | 14.05 | 13.90 | 0 | 300 | -0.0 |
| 07/05/2024 |
14.05
|
151,500 | 14.05 | 14.05 | 14 | 0 | 0 | 0 |
| 06/05/2024 |
14.14
|
364,200 | 14.14 | 14.14 | 14.05 | 0 | 400 | -0.0 |
| 03/05/2024 |
14.14
|
277,500 | 14 | 14.14 | 13.95 | 0 | 400 | -0.0 |
| 02/05/2024 |
14.05
|
521,800 | 14.29 | 14.29 | 13.95 | 0 | 1,800 | -0.0 |
| 26/04/2024 |
14.10
|
483,600 | 14.24 | 14.24 | 13.95 | 0 | 1,400 | -0.0 |
| 25/04/2024 |
14.19
|
344,500 | 14.05 | 14.19 | 14 | 0 | 1,200 | -0.0 |
| 24/04/2024 |
14.24
|
493,800 | 14.29 | 14.29 | 14 | 200 | 2,200 | -0.0 |
| 23/04/2024 |
14.19
|
703,000 | 14.10 | 14.19 | 14 | 0 | 1,900 | -0.0 |
| 22/04/2024 |
14.24
|
743,000 | 14 | 14.24 | 14 | 0 | 700 | -0.0 |
| 19/04/2024 |
14.10
|
300,200 | 14 | 14.10 | 13.95 | 0 | 2,200 | -0.0 |
| 17/04/2024 |
14.24
|
174,000 | 14.29 | 14.29 | 14 | 0 | 5,200 | -0.1 |
| 16/04/2024 |
14.24
|
835,100 | 14.29 | 14.29 | 14 | 5,500 | 9,700 | -0.1 |
| 15/04/2024 |
14.19
|
521,300 | 14 | 14.24 | 14 | 2,600 | 0 | 0.0 |
| 12/04/2024 |
14.29
|
628,900 | 14.24 | 14.29 | 14.14 | 14,900 | 200 | 0.2 |
| 11/04/2024 |
14.29
|
302,700 | 14.24 | 14.29 | 14.10 | 300 | 0 | 0.0 |
| 10/04/2024 |
14.29
|
602,600 | 14.24 | 14.29 | 14.05 | 200 | 900 | -0.0 |
| 09/04/2024 |
14.29
|
609,200 | 14.24 | 14.29 | 14.19 | 0 | 100 | -0.0 |
| 08/04/2024 |
14.19
|
890,500 | 14.05 | 14.24 | 14.05 | 0 | 0 | 0 |
| 05/04/2024 |
14.24
|
664,800 | 13.90 | 14.24 | 13.90 | 100 | 1,600 | -0.0 |
| 04/04/2024 |
14.19
|
300,900 | 14.19 | 14.19 | 14.10 | 0 | 500 | -0.0 |
| 03/04/2024 |
14.29
|
461,000 | 14.38 | 14.38 | 14.05 | 11,600 | 0 | 0.2 |
| 02/04/2024 |
14.19
|
413,800 | 14.24 | 14.52 | 14.19 | 11,400 | 0 | 0.2 |
| 01/04/2024 |
14.19
|
653,900 | 14.05 | 14.19 | 14.05 | 37,200 | 0 | 0.5 |
| 29/03/2024 |
14.19
|
340,800 | 14.05 | 14.19 | 14.05 | 3,900 | 0 | 0.1 |
| 28/03/2024 |
14.19
|
517,500 | 14 | 14.19 | 14 | 0 | 0 | 0 |
| 27/03/2024 |
14.19
|
222,400 | 14 | 14.19 | 14 | 0 | 100 | -0.0 |
| 26/03/2024 |
14.24
|
225,300 | 13.95 | 14.24 | 13.90 | 0 | 1,800 | -0.0 |
| 25/03/2024 |
14.19
|
465,700 | 14 | 14.19 | 13.95 | 3,900 | 1,900 | 0.0 |
| 22/03/2024 |
14.19
|
335,200 | 13.90 | 14.19 | 13.90 | 0 | 900 | -0.0 |
| 21/03/2024 |
14.19
|
337,300 | 13.81 | 14.19 | 13.81 | 0 | 1,000 | -0.0 |
| 20/03/2024 |
14.10
|
198,300 | 13.71 | 14.10 | 13.48 | 200 | 1,900 | -0.0 |
| 19/03/2024 |
13.90
|
289,600 | 13.81 | 13.90 | 13.71 | 0 | 1,100 | -0.0 |
| 18/03/2024 |
14.05
|
452,700 | 14.05 | 14.05 | 13.62 | 0 | 10,500 | -0.2 |
| 15/03/2024 |
14.19
|
109,900 | 14 | 14.19 | 13.86 | 0 | 6,200 | -0.1 |
| 14/03/2024 |
14.24
|
228,700 | 14.05 | 14.24 | 13.76 | 2,400 | 6,500 | -0.1 |
| 13/03/2024 |
14.29
|
340,900 | 14 | 14.33 | 14 | 27,800 | 0 | 0.4 |