| 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) |
-1.32 | -14.15% | 393,600 | -218,608 | 0 |
8
9.36
8.07
|
|
2 tháng
(2026-05-29) |
-2.73 | -25.42% | 925,600 | -579,926 | 0 |
8
10.73
8.07
|
|
3 tháng
(2026-04-29) |
-3.95 | -33.08% | 1,225,900 | -540,330 | 0 |
8
12
8.07
|
|
6 tháng
(2026-01-29) |
-6.91 | -46.34% | 2,471,600 | -813,205 | -2.7 |
8
15.09
8.07
|
|
12 tháng
(2025-08-04) |
-7.86 | -49.57% | 6,087,600 | -1,033,605 | -6.8 |
8
16.55
8.07
|
|
24 tháng
(2024-08-07) |
-6.83 | -46.05% | 19,779,600 | -395,012 | 3.4 |
8
17.43
8.07
|
|
36 tháng
(2023-08-14) |
-11.28 | -58.50% | 43,919,500 | -1,327,587 | -19.7 |
8
22.01
8.07
|
|
60 tháng
(2021-08-23) |
-12.69 | -61.33% | 62,815,300 | 1,678,094 | 94.9 |
8
31.26
8.07
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/12/2024 |
15.55
|
27,600 | 15.42 | 15.67 | 15.42 | 0 | 0 | 0 |
| 12/12/2024 |
15.55
|
26,000 | 15.42 | 15.55 | 15.42 | 0 | 38 | -0.0 |
| 11/12/2024 |
15.42
|
12,500 | 15.20 | 15.58 | 15.20 | 0 | 0 | 0 |
| 10/12/2024 |
15.49
|
61,200 | 15.39 | 15.55 | 15.33 | 0 | 25 | -0.0 |
| 09/12/2024 |
15.39
|
42,600 | 15.33 | 15.83 | 15.33 | 0 | 1,960 | -0.0 |
| 06/12/2024 |
15.33
|
37,100 | 15.36 | 15.64 | 15.33 | 0 | 0 | 0 |
| 05/12/2024 |
15.33
|
26,200 | 15.20 | 15.80 | 15.20 | 0 | 500 | -0.0 |
| 04/12/2024 |
15.33
|
35,400 | 15.33 | 15.55 | 15.14 | 0 | 1,700 | -0.0 |
| 03/12/2024 |
15.45
|
5,700 | 15.42 | 15.58 | 15.30 | 0 | 100 | -0.0 |
| 02/12/2024 |
15.33
|
23,800 | 15.89 | 15.89 | 15.30 | 0 | 7,200 | -0.2 |
| 29/11/2024 |
15.27
|
32,400 | 15.20 | 15.39 | 15.20 | 0 | 0 | 0 |
| 28/11/2024 |
15.20
|
38,600 | 15.52 | 15.52 | 15.20 | 0 | 400 | -0.0 |
| 27/11/2024 |
15.33
|
24,100 | 15.58 | 15.58 | 15.14 | 0 | 400 | -0.0 |
| 26/11/2024 |
15.39
|
15,300 | 15.55 | 15.58 | 15.36 | 0 | 600 | -0.0 |
| 25/11/2024 |
15.39
|
22,100 | 15.89 | 16.05 | 15.11 | 0 | 100 | -0.0 |
| 22/11/2024 |
15.36
|
40,400 | 15.36 | 15.36 | 15.20 | 0 | 4,500 | -0.1 |
| 21/11/2024 |
15.36
|
8,100 | 15.30 | 15.45 | 15.30 | 2,000 | 200 | 0.0 |
| 20/11/2024 |
15.33
|
86,900 | 15.30 | 15.77 | 15.20 | 2,000 | 0 | 0.0 |
| 19/11/2024 |
15.39
|
20,600 | 15.96 | 15.96 | 15.30 | 0 | 400 | -0.0 |
| 18/11/2024 |
15.39
|
61,000 | 15.49 | 15.67 | 15.20 | 500 | 1,100 | -0.0 |
| 15/11/2024 |
15.49
|
28,700 | 15.67 | 15.67 | 15.39 | 0 | 300 | -0.0 |
| 14/11/2024 |
15.71
|
64,400 | 15.80 | 16.05 | 15.71 | 0 | 300 | -0.0 |
| 13/11/2024 |
15.99
|
31,100 | 15.74 | 16.11 | 15.71 | 0 | 1,100 | -0.0 |
| 12/11/2024 |
15.99
|
28,000 | 16.14 | 16.27 | 15.92 | 0 | 100 | -0.0 |
| 11/11/2024 |
16.02
|
23,700 | 15.86 | 16.18 | 15.83 | 0 | 0 | 0 |
| 08/11/2024 |
15.86
|
36,100 | 15.71 | 16.21 | 15.67 | 0 | 200 | -0.0 |
| 07/11/2024 |
15.61
|
32,900 | 15.61 | 15.83 | 15.55 | 0 | 600 | -0.0 |
| 06/11/2024 |
15.61
|
31,100 | 15.67 | 15.67 | 15.49 | 0 | 0 | 0 |
| 05/11/2024 |
15.67
|
8,200 | 15.55 | 15.74 | 15.42 | 0 | 5,100 | -0.1 |
| 04/11/2024 |
15.61
|
66,300 | 15.05 | 15.86 | 15.05 | 0 | 0 | 0 |
| 01/11/2024 |
15.92
|
7,900 | 16.05 | 16.08 | 15.92 | 0 | 1,000 | -0.0 |
| 31/10/2024 |
16.08
|
4,100 | 15.99 | 16.08 | 15.99 | 0 | 100 | -0.0 |
| 30/10/2024 |
15.99
|
52,000 | 16.02 | 16.05 | 15.86 | 0 | 1,800 | -0.0 |
| 29/10/2024 |
16.11
|
36,100 | 16.27 | 16.30 | 16.11 | 0 | 1,100 | -0.0 |
| 28/10/2024 |
16.27
|
21,700 | 16.18 | 16.30 | 16.11 | 0 | 0 | 0 |
| 25/10/2024 |
16.27
|
56,900 | 16.21 | 16.30 | 16.11 | 0 | 100 | -0.0 |
| 24/10/2024 |
16.21
|
20,500 | 16.36 | 16.55 | 16.14 | 100 | 600 | -0.0 |
| 23/10/2024 |
16.30
|
70,200 | 16.36 | 16.49 | 16.18 | 0 | 0 | 0 |
| 22/10/2024 |
16.11
|
23,600 | 15.99 | 16.18 | 15.80 | 100 | 0 | 0.0 |
| 21/10/2024 |
15.99
|
23,300 | 15.99 | 16.36 | 15.99 | 0 | 1,000 | -0.0 |
| 18/10/2024 |
16.30
|
41,300 | 16.08 | 16.36 | 16.08 | 0 | 0 | 0 |
| 17/10/2024 |
16.27
|
43,300 | 16.05 | 16.36 | 15.99 | 0 | 0 | 0 |
| 16/10/2024 |
16.02
|
10,500 | 16.14 | 16.27 | 16.02 | 0 | 0 | 0 |
| 15/10/2024 |
16.27
|
18,000 | 16.18 | 16.30 | 16.14 | 0 | 0 | 0 |
| 14/10/2024 |
16.27
|
7,200 | 16.58 | 16.58 | 16.18 | 0 | 0 | 0 |
| 11/10/2024 |
16.30
|
15,200 | 16.55 | 16.55 | 16.18 | 0 | 3,600 | -0.1 |
| 10/10/2024 |
16.30
|
12,400 | 16.08 | 16.43 | 15.99 | 0 | 3,300 | -0.1 |
| 09/10/2024 |
16.08
|
14,400 | 16.05 | 16.18 | 16.05 | 0 | 0 | 0 |
| 08/10/2024 |
16.05
|
6,100 | 16.43 | 16.43 | 15.99 | 0 | 1,300 | -0.0 |
| 07/10/2024 |
16.27
|
32,200 | 16.30 | 16.30 | 15.86 | 0 | 500 | -0.0 |
| 04/10/2024 |
16.36
|
38,300 | 16.68 | 16.68 | 16.02 | 0 | 18,600 | -0.5 |
| 03/10/2024 |
16.68
|
51,800 | 16.71 | 16.87 | 16.30 | 0 | 0 | 0 |
| 02/10/2024 |
16.71
|
44,700 | 16.68 | 16.71 | 16.61 | 1,300 | 0 | 0.0 |
| 01/10/2024 |
16.68
|
58,900 | 16.83 | 16.83 | 16.61 | 0 | 0 | 0 |
| 30/09/2024 |
16.61
|
24,200 | 16.39 | 16.61 | 16.30 | 0 | 0 | 0 |
| 27/09/2024 |
16.61
|
18,400 | 16.49 | 16.61 | 16.30 | 0 | 0 | 0 |
| 26/09/2024 |
16.71
|
32,800 | 16.87 | 16.87 | 16.68 | 0 | 0 | 0 |
| 25/09/2024 |
16.87
|
30,400 | 16.43 | 16.87 | 16.43 | 14,100 | 100 | 0.4 |
| 24/09/2024 |
16.80
|
60,000 | 16.80 | 16.90 | 16.65 | 0 | 0 | 0 |
| 23/09/2024 |
17.43
|
355,400 | 16.14 | 17.43 | 16.14 | 500 | 8,100 | -0.2 |
| 20/09/2024 |
16.30
|
22,400 | 16.49 | 16.49 | 16.24 | 100 | 1,200 | -0.0 |
| 19/09/2024 |
16.30
|
42,800 | 16.02 | 16.33 | 16.02 | 0 | 100 | -0.0 |
| 18/09/2024 |
16.02
|
16,800 | 15.99 | 16.49 | 15.99 | 0 | 0 | 0 |
| 17/09/2024 |
15.99
|
23,300 | 15.80 | 15.99 | 15.74 | 300 | 0 | 0.0 |
| 16/09/2024 |
15.80
|
66,500 | 15.80 | 15.99 | 15.67 | 100 | 2,900 | -0.1 |
| 13/09/2024 |
15.77
|
31,800 | 15.89 | 16.05 | 15.77 | 0 | 4,900 | -0.1 |
| 12/09/2024 |
15.89
|
14,900 | 15.74 | 15.89 | 15.74 | 0 | 0 | 0 |
| 11/09/2024 |
15.74
|
29,300 | 15.80 | 15.83 | 15.67 | 0 | 2,800 | -0.1 |
| 10/09/2024 |
15.77
|
48,100 | 16.05 | 16.05 | 15.74 | 0 | 100 | -0.0 |
| 09/09/2024 |
16.05
|
22,300 | 15.83 | 16.05 | 15.80 | 0 | 0 | 0 |
| 06/09/2024 |
15.83
|
42,500 | 16.08 | 16.08 | 15.67 | 900 | 3,500 | -0.1 |
| 05/09/2024 |
15.89
|
55,400 | 15.80 | 16.11 | 15.80 | 0 | 8,700 | -0.2 |
| 04/09/2024 |
15.99
|
190,700 | 15.61 | 16.27 | 15.61 | 48,900 | 12,600 | 0.9 |
| 30/08/2024 |
16.33
|
52,400 | 16.43 | 16.58 | 16.30 | 0 | 500 | -0.0 |
| 29/08/2024 |
16.49
|
57,600 | 16.49 | 16.71 | 16.39 | 0 | 100 | -0.0 |
| 28/08/2024 |
16.43
|
117,100 | 16.33 | 16.61 | 16.18 | 8,100 | 700 | 0.2 |
| 27/08/2024 |
16.36
|
56,800 | 16.27 | 16.36 | 16.14 | 27,200 | 3,600 | 0.6 |
| 26/08/2024 |
16.27
|
115,200 | 16.36 | 16.39 | 16.27 | 0 | 63,500 | -1.7 |
| 23/08/2024 |
16.36
|
76,200 | 16.46 | 16.46 | 16.33 | 4,000 | 8,200 | -0.1 |
| 22/08/2024 |
16.55
|
44,500 | 16.74 | 16.74 | 16.36 | 500 | 900 | -0.0 |
| 21/08/2024 |
16.55
|
115,100 | 16.74 | 16.74 | 16.30 | 21,100 | 56,500 | -0.9 |
| 20/08/2024 |
16.58
|
135,400 | 16.30 | 16.68 | 16.30 | 22,900 | 56,200 | -0.9 |
| 19/08/2024 |
16.52
|
107,000 | 17.05 | 17.05 | 16.30 | 0 | 54,400 | -1.4 |
| 16/08/2024 |
16.77
|
173,500 | 16.43 | 16.87 | 15.39 | 26,600 | 62,100 | -0.9 |
| 15/08/2024 |
16.36
|
157,600 | 16.39 | 16.52 | 16.27 | 37,500 | 20,000 | 0.4 |
| 14/08/2024 |
16.36
|
178,300 | 16.02 | 16.49 | 15.86 | 40,600 | 66,600 | -0.7 |
| 13/08/2024 |
16.11
|
185,400 | 16.58 | 16.58 | 15.67 | 0 | 96,100 | -2.4 |
| 12/08/2024 |
15.52
|
152,800 | 15.80 | 15.80 | 15.36 | 0 | 30,400 | -0.8 |
| 09/08/2024 |
15.52
|
144,100 | 15.45 | 15.64 | 15.27 | 33,000 | 72,500 | -1.0 |
| 08/08/2024 |
15.39
|
342,600 | 14.86 | 15.61 | 14.61 | 87,800 | 113,300 | -0.6 |
| 07/08/2024 |
14.83
|
371,700 | 15.33 | 15.49 | 14.45 | 7,800 | 144,800 | -3.2 |
| 06/08/2024 |
15.36
|
179,900 | 15.17 | 15.67 | 15.17 | 2,000 | 103,100 | -2.5 |
| 05/08/2024 |
15.17
|
341,700 | 15.30 | 16.21 | 15.14 | 2,100 | 110,500 | -2.6 |
| 02/08/2024 |
16.27
|
264,400 | 15.74 | 16.27 | 15.36 | 48,800 | 105,500 | -1.4 |
| 01/08/2024 |
15.96
|
270,300 | 16.43 | 16.49 | 15.86 | 500 | 79,000 | -2.0 |
| 31/07/2024 |
16.36
|
575,500 | 17.05 | 17.24 | 15.89 | 32,100 | 98,900 | -1.8 |
| 30/07/2024 |
17.08
|
211,000 | 17.21 | 17.55 | 16.96 | 0 | 117,800 | -3.2 |
| 29/07/2024 |
17.05
|
291,300 | 17.68 | 17.68 | 16.93 | 0 | 117,800 | -3.2 |
| 26/07/2024 |
17.15
|
260,300 | 17.77 | 17.77 | 17.02 | 0 | 102,700 | -2.8 |
| 25/07/2024 |
17.55
|
219,100 | 17.74 | 17.81 | 16.80 | 600 | 74,700 | -2.1 |