| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.77 | -9.16% | 249,200 | -36,682 | 0 |
7.64
8.59
7.94
|
|
2 tháng
(2026-07-13) |
-1.36 | -15.11% | 469,300 | -39,364 | 0 |
7.64
9
7.94
|
|
3 tháng
(2026-06-15) |
-2.36 | -23.60% | 1,091,300 | -460,290 | 0 |
7.64
10
7.94
|
|
6 tháng
(2026-03-16) |
-5.72 | -42.83% | 2,199,600 | -682,369 | -0.2 |
7.64
13.86
7.94
|
|
12 tháng
(2025-09-16) |
-8.91 | -53.84% | 5,028,100 | -1,025,069 | -5.7 |
7.64
16.55
7.94
|
|
24 tháng
(2024-09-23) |
-9.79 | -56.17% | 16,958,500 | 87,824 | 16.4 |
7.64
17.43
7.94
|
|
36 tháng
(2023-09-27) |
-12.99 | -62.96% | 42,194,100 | -1,570,951 | -26.3 |
7.64
22.01
7.94
|
|
60 tháng
(2021-10-07) |
-17.37 | -69.45% | 62,083,400 | 1,502,930 | 88.3 |
7.64
31.26
7.94
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/02/2025 |
14.58
|
25,500 | 14.73 | 14.73 | 13.98 | 0 | 500 | -0.0 |
| 24/01/2025 |
14.45
|
53,100 | 14.33 | 14.51 | 14.33 | 0 | 1,000 | -0.0 |
| 23/01/2025 |
14.39
|
16,500 | 14.39 | 14.48 | 14.14 | 0 | 200 | -0.0 |
| 22/01/2025 |
14.39
|
11,300 | 14.48 | 14.61 | 14.04 | 700 | 1,000 | -0.0 |
| 21/01/2025 |
14.42
|
1,100 | 14.64 | 14.64 | 14.42 | 0 | 75 | -0.0 |
| 20/01/2025 |
14.42
|
21,900 | 14.64 | 14.64 | 14.42 | 8,000 | 6,900 | 0.0 |
| 17/01/2025 |
14.64
|
2,100 | 14.42 | 14.64 | 14.42 | 0 | 500 | -0.0 |
| 16/01/2025 |
14.45
|
26,100 | 14.42 | 14.67 | 14.42 | 0 | 0 | 0 |
| 15/01/2025 |
14.42
|
22,800 | 13.98 | 14.42 | 13.98 | 0 | 600 | -0.0 |
| 14/01/2025 |
14.26
|
47,500 | 14.29 | 14.67 | 14.23 | 0 | 1,500 | -0.0 |
| 13/01/2025 |
14.29
|
25,200 | 14.29 | 14.73 | 13.61 | 0 | 4,400 | -0.1 |
| 10/01/2025 |
14.55
|
45,600 | 14.95 | 14.95 | 14.42 | 0 | 0 | 0 |
| 09/01/2025 |
14.95
|
34,000 | 14.92 | 14.95 | 14.58 | 0 | 200 | -0.0 |
| 08/01/2025 |
14.92
|
26,400 | 15.05 | 15.05 | 14.67 | 0 | 2,370 | -0.1 |
| 07/01/2025 |
15.11
|
45,900 | 15.24 | 15.24 | 14.45 | 0 | 100 | -0.0 |
| 06/01/2025 |
15.24
|
15,700 | 15.24 | 15.49 | 15.24 | 0 | 200 | -0.0 |
| 03/01/2025 |
15.49
|
25,400 | 15.55 | 15.55 | 15.24 | 0 | 0 | 0 |
| 02/01/2025 |
15.55
|
22,800 | 15.61 | 15.67 | 15.42 | 10,000 | 0 | 0.3 |
| 31/12/2024 |
15.39
|
12,700 | 15.39 | 15.58 | 15.39 | 0 | 0 | 0 |
| 30/12/2024 |
15.52
|
8,900 | 15.45 | 15.52 | 15.42 | 700 | 2,200 | -0.0 |
| 27/12/2024 |
15.42
|
24,700 | 15.74 | 15.74 | 15.42 | 67,000 | 0 | 1.7 |
| 26/12/2024 |
15.61
|
29,200 | 15.49 | 15.77 | 15.36 | 0 | 0 | 0 |
| 25/12/2024 |
15.42
|
28,000 | 15.45 | 15.61 | 15.42 | 1,500 | 0 | 0.0 |
| 24/12/2024 |
15.42
|
18,800 | 15.42 | 15.42 | 15.36 | 0 | 95 | -0.0 |
| 23/12/2024 |
15.42
|
32,500 | 15.58 | 15.61 | 15.36 | 0 | 0 | 0 |
| 20/12/2024 |
15.42
|
28,800 | 15.27 | 15.45 | 15.24 | 0 | 0 | 0 |
| 19/12/2024 |
15.27
|
60,200 | 15.27 | 15.58 | 15.08 | 0 | 3,700 | -0.1 |
| 18/12/2024 |
15.52
|
34,700 | 15.64 | 15.64 | 15.39 | 0 | 0 | 0 |
| 17/12/2024 |
15.45
|
14,900 | 15.55 | 15.74 | 15.39 | 200 | 1,100 | -0.0 |
| 16/12/2024 |
15.55
|
11,700 | 15.42 | 15.55 | 15.36 | 0 | 0 | 0 |
| 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 |