| 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) |
-2.50 | -19.84% | 626,800 | 0 | 0 |
10.10
12.70
10.10
|
|
2 tháng
(2026-05-29) |
-3.50 | -25.74% | 1,049,000 | 0 | 0 |
10.10
13.80
10.10
|
|
3 tháng
(2026-04-29) |
-4.90 | -32.67% | 1,819,400 | 0 | 0 |
10.10
15
10.10
|
|
6 tháng
(2026-01-29) |
-9.10 | -47.40% | 7,393,100 | 0 | 0 |
10.10
20.30
10.10
|
|
12 tháng
(2025-08-04) |
-13.30 | -56.84% | 19,372,500 | -500 | -0.0 |
10.10
25.30
10.10
|
|
24 tháng
(2024-08-07) |
-12.38 | -55.06% | 43,496,980 | -2,600 | -0.1 |
10.10
25.30
10.10
|
|
36 tháng
(2023-08-14) |
-9.31 | -47.96% | 52,072,288 | -2,600 | -0.1 |
10.10
25.30
10.10
|
|
60 tháng
(2021-08-23) |
-1.82 | -15.27% | 57,833,533 | -3,000 | -0.1 |
10.10
29.86
10.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/12/2024 |
16.17
|
10,800 | 16.17 | 16.17 | 16.01 | 0 | 0 | 0 |
| 12/12/2024 |
16.17
|
19,100 | 16.09 | 16.17 | 16.09 | 0 | 0 | 0 |
| 11/12/2024 |
16.09
|
17,600 | 16.50 | 16.50 | 16.01 | 0 | 0 | 0 |
| 10/12/2024 |
16.17
|
16,520 | 16.59 | 16.59 | 16.17 | 0 | 0 | 0 |
| 09/12/2024 |
16.26
|
57,214 | 15.59 | 16.42 | 15.59 | 0 | 0 | 0 |
| 06/12/2024 |
15.59
|
7,221 | 15.68 | 15.68 | 15.43 | 0 | 0 | 0 |
| 05/12/2024 |
15.68
|
19,700 | 15.59 | 15.76 | 15.51 | 0 | 0 | 0 |
| 04/12/2024 |
15.51
|
19,180 | 15.68 | 15.68 | 15.43 | 0 | 0 | 0 |
| 03/12/2024 |
15.43
|
66,801 | 16.17 | 16.26 | 15.34 | 0 | 0 | 0 |
| 02/12/2024 |
16.26
|
12,740 | 16.26 | 16.26 | 16.17 | 0 | 0 | 0 |
| 29/11/2024 |
16.26
|
20,400 | 16.50 | 16.59 | 16.17 | 0 | 0 | 0 |
| 28/11/2024 |
16.34
|
3,203 | 16.34 | 16.42 | 16.26 | 0 | 0 | 0 |
| 27/11/2024 |
16.34
|
9,600 | 16.84 | 16.84 | 16.34 | 0 | 0 | 0 |
| 26/11/2024 |
16.50
|
46,828 | 16.75 | 16.84 | 16.26 | 0 | 0 | 0 |
| 25/11/2024 |
16.17
|
19,300 | 16.34 | 16.34 | 16.17 | 0 | 0 | 0 |
| 22/11/2024 |
16.26
|
48,000 | 16.84 | 16.84 | 16.26 | 0 | 0 | 0 |
| 21/11/2024 |
16.84
|
31,926 | 16.59 | 16.92 | 16.59 | 0 | 0 | 0 |
| 20/11/2024 |
16.84
|
10,166 | 16.67 | 17.00 | 16.59 | 0 | 0 | 0 |
| 19/11/2024 |
16.84
|
6,004 | 16.59 | 16.84 | 16.59 | 0 | 0 | 0 |
| 18/11/2024 |
16.92
|
6,952 | 16.59 | 16.92 | 16.59 | 0 | 0 | 0 |
| 15/11/2024 |
16.59
|
74,204 | 17.25 | 17.25 | 16.59 | 0 | 0 | 0 |
| 14/11/2024 |
17.25
|
51,100 | 17.17 | 17.67 | 17.17 | 0 | 0 | 0 |
| 13/11/2024 |
17.42
|
18,304 | 17.42 | 17.42 | 17.17 | 0 | 0 | 0 |
| 12/11/2024 |
17.42
|
29,403 | 17.42 | 17.42 | 16.92 | 0 | 0 | 0 |
| 11/11/2024 |
17.42
|
30,337 | 17.17 | 17.50 | 17.17 | 0 | 0 | 0 |
| 08/11/2024 |
17.42
|
52,200 | 17.17 | 17.42 | 17.17 | 0 | 0 | 0 |
| 07/11/2024 |
17.17
|
44,257 | 17.75 | 17.75 | 17.08 | 0 | 0 | 0 |
| 06/11/2024 |
17.58
|
40,040 | 17.08 | 17.91 | 17.08 | 0 | 0 | 0 |
| 05/11/2024 |
17.08
|
11,923 | 17.75 | 17.75 | 17.08 | 0 | 0 | 0 |
| 04/11/2024 |
17.25
|
49,713 | 18.41 | 18.41 | 17.17 | 0 | 0 | 0 |
| 01/11/2024 |
18.08
|
43,547 | 17.75 | 18.08 | 17.67 | 0 | 0 | 0 |
| 31/10/2024 |
17.75
|
304,202 | 19.57 | 19.57 | 17.75 | 0 | 0 | 0 |
| 30/10/2024 |
19.66
|
14,979 | 19.24 | 19.90 | 19.24 | 0 | 0 | 0 |
| 29/10/2024 |
19.74
|
3,300 | 19.32 | 19.74 | 19.24 | 0 | 0 | 0 |
| 28/10/2024 |
19.32
|
3,500 | 19.66 | 19.66 | 19.32 | 0 | 0 | 0 |
| 25/10/2024 |
19.32
|
13,000 | 19.49 | 19.49 | 18.83 | 0 | 0 | 0 |
| 24/10/2024 |
19.41
|
7,930 | 19.66 | 19.66 | 18.99 | 0 | 0 | 0 |
| 23/10/2024 |
19.41
|
35,716 | 19.41 | 19.57 | 18.91 | 0 | 0 | 0 |
| 22/10/2024 |
19.66
|
19,600 | 19.82 | 19.90 | 19.24 | 0 | 0 | 0 |
| 21/10/2024 |
19.66
|
2,805 | 19.90 | 19.90 | 19.41 | 0 | 0 | 0 |
| 18/10/2024 |
19.24
|
63,100 | 19.82 | 20.32 | 19.24 | 0 | 0 | 0 |
| 17/10/2024 |
19.66
|
9,000 | 19.82 | 19.90 | 19.41 | 0 | 0 | 0 |
| 16/10/2024 |
19.57
|
15,200 | 19.74 | 19.74 | 19.32 | 0 | 0 | 0 |
| 15/10/2024 |
19.90
|
22,135 | 20.15 | 20.15 | 19.49 | 0 | 0 | 0 |
| 14/10/2024 |
20.49
|
5,800 | 20.65 | 20.65 | 20.15 | 0 | 0 | 0 |
| 11/10/2024 |
20.15
|
69,709 | 19.90 | 20.65 | 19.82 | 0 | 0 | 0 |
| 10/10/2024 |
19.66
|
28,900 | 20.32 | 20.32 | 19.24 | 0 | 0 | 0 |
| 09/10/2024 |
19.82
|
18,300 | 19.82 | 20.24 | 19.66 | 0 | 0 | 0 |
| 08/10/2024 |
19.49
|
49,921 | 18.83 | 19.90 | 18.58 | 0 | 0 | 0 |
| 07/10/2024 |
18.58
|
16,152 | 18.49 | 18.99 | 18.49 | 0 | 0 | 0 |
| 04/10/2024 |
18.49
|
50,042 | 18.33 | 18.83 | 18.25 | 0 | 0 | 0 |
| 03/10/2024 |
18.33
|
77,100 | 18.83 | 18.83 | 18.25 | 0 | 0 | 0 |
| 02/10/2024 |
18.83
|
26,100 | 18.91 | 19.08 | 18.83 | 0 | 0 | 0 |
| 01/10/2024 |
18.91
|
42,700 | 19.16 | 19.41 | 18.83 | 0 | 0 | 0 |
| 30/09/2024 |
19.16
|
35,500 | 19.57 | 19.57 | 18.99 | 0 | 0 | 0 |
| 27/09/2024 |
19.41
|
15,500 | 19.90 | 19.90 | 19.16 | 0 | 0 | 0 |
| 26/09/2024 |
19.08
|
82,700 | 18.91 | 19.08 | 18.74 | 0 | 0 | 0 |
| 25/09/2024 |
18.91
|
51,400 | 19.16 | 19.16 | 18.83 | 0 | 0 | 0 |
| 24/09/2024 |
19.16
|
24,716 | 18.83 | 19.57 | 18.74 | 0 | 0 | 0 |
| 23/09/2024 |
18.99
|
118,201 | 19.57 | 19.57 | 18.66 | 0 | 0 | 0 |
| 20/09/2024 |
19.57
|
98,100 | 19.90 | 20.32 | 19.49 | 0 | 0 | 0 |
| 19/09/2024 |
19.90
|
61,302 | 20.15 | 20.32 | 19.90 | 0 | 0 | 0 |
| 18/09/2024 |
20.24
|
38,200 | 20.57 | 20.57 | 20.15 | 0 | 0 | 0 |
| 17/09/2024 |
20.57
|
22,745 | 21.65 | 21.65 | 20.07 | 0 | 0 | 0 |
| 16/09/2024 |
19.99
|
70,636 | 20.73 | 20.73 | 19.99 | 0 | 0 | 0 |
| 13/09/2024 |
20.73
|
13,401 | 20.40 | 20.73 | 20.32 | 0 | 0 | 0 |
| 12/09/2024 |
20.73
|
10,458 | 20.73 | 20.90 | 20.49 | 0 | 0 | 0 |
| 11/09/2024 |
20.65
|
48,805 | 19.99 | 20.73 | 19.49 | 0 | 0 | 0 |
| 10/09/2024 |
20.15
|
127,370 | 21.07 | 21.23 | 20.15 | 0 | 0 | 0 |
| 09/09/2024 |
21.23
|
85,505 | 21.90 | 22.06 | 21.15 | 0 | 0 | 0 |
| 06/09/2024 |
22.14
|
35,600 | 22.14 | 22.23 | 21.90 | 0 | 0 | 0 |
| 05/09/2024 |
22.14
|
39,106 | 22.31 | 22.39 | 22.14 | 0 | 0 | 0 |
| 04/09/2024 |
22.72
|
44,940 | 22.31 | 23.06 | 22.23 | 0 | 0 | 0 |
| 30/08/2024 |
22.81
|
38,322 | 22.56 | 22.81 | 22.23 | 0 | 0 | 0 |
| 29/08/2024 |
22.64
|
117,005 | 22.81 | 22.89 | 22.31 | 0 | 0 | 0 |
| 28/08/2024 |
22.72
|
71,600 | 22.39 | 22.72 | 22.39 | 0 | 0 | 0 |
| 27/08/2024 |
22.39
|
85,702 | 22.97 | 22.97 | 22.39 | 0 | 0 | 0 |
| 26/08/2024 |
22.97
|
23,115 | 22.97 | 23.64 | 22.89 | 0 | 0 | 0 |
| 23/08/2024 |
22.97
|
81,512 | 22.97 | 23.06 | 22.48 | 0 | 0 | 0 |
| 22/08/2024 |
22.97
|
112,831 | 22.56 | 24.05 | 22.56 | 0 | 0 | 0 |
| 21/08/2024 |
22.48
|
44,510 | 22.64 | 22.64 | 22.48 | 0 | 0 | 0 |
| 20/08/2024 |
22.56
|
54,111 | 22.39 | 22.72 | 22.39 | 0 | 0 | 0 |
| 19/08/2024 |
22.72
|
69,492 | 22.39 | 22.72 | 22.31 | 0 | 0 | 0 |
| 16/08/2024 |
22.56
|
191,229 | 22.14 | 22.64 | 21.98 | 0 | 0 | 0 |
| 15/08/2024 |
22.39
|
54,834 | 21.73 | 22.72 | 21.73 | 0 | 0 | 0 |
| 14/08/2024 |
22.48
|
50,383 | 22.72 | 22.89 | 22.39 | 0 | 0 | 0 |
| 13/08/2024 |
22.72
|
130,729 | 22.89 | 22.89 | 22.14 | 0 | 0 | 0 |
| 12/08/2024 |
23.22
|
69,010 | 23.31 | 23.39 | 22.97 | 0 | 0 | 0 |
| 09/08/2024 |
23.31
|
52,404 | 23.22 | 23.39 | 23.06 | 0 | 0 | 0 |
| 08/08/2024 |
23.22
|
371,468 | 22.48 | 24.72 | 22.48 | 0 | 0 | 0 |
| 07/08/2024 |
22.48
|
121,530 | 21.73 | 22.64 | 21.40 | 0 | 0 | 0 |
| 06/08/2024 |
21.07
|
386,767 | 23.31 | 23.31 | 21.07 | 0 | 0 | 0 |
| 05/08/2024 |
22.97
|
313,289 | 22.31 | 24.05 | 21.98 | 0 | 0 | 0 |
| 02/08/2024 |
23.14
|
49,920 | 23.22 | 23.22 | 22.39 | 0 | 0 | 0 |
| 01/08/2024 |
23.14
|
1,291,467 | 23.14 | 23.14 | 22.56 | 0 | 0 | 0 |
| 31/07/2024 |
21.07
|
21,949 | 19.99 | 21.07 | 19.99 | 0 | 0 | 0 |
| 30/07/2024 |
21.31
|
12,422 | 21.48 | 21.48 | 20.73 | 0 | 0 | 0 |
| 29/07/2024 |
21.56
|
1,500 | 21.65 | 21.65 | 21.40 | 0 | 0 | 0 |
| 26/07/2024 |
21.65
|
24,200 | 20.57 | 21.73 | 20.15 | 0 | 0 | 0 |
| 25/07/2024 |
20.90
|
2,800 | 20.98 | 20.98 | 20.15 | 0 | 0 | 0 |