| 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) |
-0.20 | -2.33% | 12,400 | -2,525 | 0 |
7.91
8.59
8.39
|
|
2 tháng
(2026-07-13) |
-0.11 | -1.29% | 25,100 | -4,525 | 0 |
7.91
8.85
8.39
|
|
3 tháng
(2026-06-15) |
-0.05 | -0.59% | 70,900 | -6,025 | 0 |
7.91
9.03
8.39
|
|
6 tháng
(2026-03-16) |
-0.84 | -9.10% | 201,800 | -14,925 | -0.0 |
7.91
9.25
8.39
|
|
12 tháng
(2025-09-16) |
-1.06 | -11.22% | 909,200 | -42,525 | -0.3 |
7.91
9.80
8.39
|
|
24 tháng
(2024-09-23) |
-3.61 | -30.08% | 3,091,500 | -309,918 | -3.3 |
7.91
12.50
8.39
|
|
36 tháng
(2023-09-27) |
-17.61 | -67.73% | 5,401,000 | -611,253 | -8.4 |
7.91
27.50
8.39
|
|
60 tháng
(2021-10-07) |
-31.52 | -78.98% | 37,830,800 | 679,391 | 43.0 |
7.91
49.77
8.39
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/09/2024 |
12.75
|
200 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 |
| 05/09/2024 |
12.75
|
1,400 | 12.45 | 12.80 | 12.45 | 0 | 0 | 0 |
| 04/09/2024 |
12.80
|
7,500 | 12.45 | 12.80 | 12.40 | 100 | 6,400 | -0.1 |
| 30/08/2024 |
12.80
|
3,300 | 13.10 | 13.10 | 12.80 | 0 | 400 | -0.0 |
| 29/08/2024 |
13
|
2,800 | 12.70 | 13 | 12.70 | 0 | 100 | -0.0 |
| 28/08/2024 |
12.80
|
5,900 | 12.75 | 12.80 | 12.75 | 0 | 5,900 | -0.1 |
| 27/08/2024 |
12.75
|
5,600 | 12.65 | 12.75 | 12.50 | 200 | 5,400 | -0.1 |
| 26/08/2024 |
12.90
|
6,300 | 12.85 | 13 | 12.80 | 0 | 3,300 | -0.0 |
| 23/08/2024 |
13
|
2,000 | 13.15 | 13.15 | 13 | 0 | 1,900 | -0.0 |
| 22/08/2024 |
13.15
|
3,800 | 13.40 | 13.40 | 13.10 | 0 | 500 | -0.0 |
| 21/08/2024 |
13.15
|
800 | 12.80 | 13.20 | 12.65 | 0 | 0 | 0 |
| 20/08/2024 |
13.30
|
3,500 | 13.35 | 13.40 | 12.90 | 0 | 2,000 | -0.0 |
| 19/08/2024 |
12.70
|
7,500 | 13.30 | 13.80 | 12.50 | 0 | 2,300 | -0.0 |
| 16/08/2024 |
13.40
|
2,300 | 13 | 13.50 | 13 | 0 | 100 | -0.0 |
| 15/08/2024 |
13.20
|
800 | 13 | 13.20 | 13 | 0 | 600 | -0.0 |
| 14/08/2024 |
13.45
|
300 | 13.75 | 13.75 | 13.35 | 0 | 200 | -0.0 |
| 13/08/2024 |
13.35
|
200 | 13 | 13.35 | 13 | 0 | 0 | 0 |
| 12/08/2024 |
13.50
|
1,500 | 13.80 | 13.80 | 12.80 | 0 | 100 | -0.0 |
| 09/08/2024 |
13.30
|
1,200 | 12.80 | 13.30 | 12.80 | 0 | 100 | -0.0 |
| 08/08/2024 |
12.80
|
14,500 | 12.70 | 12.80 | 12.70 | 200 | 6,400 | -0.1 |
| 07/08/2024 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
| 06/08/2024 |
13
|
23,900 | 13.60 | 13.60 | 12.75 | 200 | 3,000 | -0.0 |
| 05/08/2024 |
13.60
|
400 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 02/08/2024 |
13.15
|
3,500 | 13.65 | 14.10 | 13.10 | 300 | 100 | 0.0 |
| 01/08/2024 |
13.60
|
5,700 | 14.20 | 14.30 | 13.60 | 100 | 3,100 | -0.0 |
| 31/07/2024 |
14
|
4,500 | 13.85 | 14.35 | 13.85 | 0 | 500 | -0.0 |
| 30/07/2024 |
13.85
|
400 | 13.80 | 13.95 | 13.20 | 0 | 100 | -0.0 |
| 29/07/2024 |
13.80
|
100 | 13.80 | 13.80 | 13.80 | 0 | 100 | -0.0 |
| 26/07/2024 |
13.80
|
100 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| 25/07/2024 |
13.80
|
100 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| 24/07/2024 |
13.55
|
1,700 | 13.40 | 13.55 | 13 | 0 | 200 | -0.0 |
| 23/07/2024 |
13.50
|
4,600 | 13.60 | 14.20 | 13.50 | 3,700 | 400 | 0.0 |
| 22/07/2024 |
13.65
|
2,000 | 13.20 | 13.65 | 13.20 | 0 | 1,000 | -0.0 |
| 19/07/2024 |
13.70
|
1,300 | 14.35 | 14.35 | 13.70 | 100 | 0 | 0.0 |
| 18/07/2024 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 17/07/2024 |
14.40
|
7,200 | 14 | 14.50 | 14 | 2,600 | 500 | 0.0 |
| 16/07/2024 |
14.35
|
16,300 | 14.50 | 14.50 | 14.05 | 700 | 3,200 | -0.0 |
| 15/07/2024 |
14.80
|
600 | 14.50 | 14.80 | 14.50 | 0 | 400 | -0.0 |
| 12/07/2024 |
14.50
|
10,600 | 14.90 | 14.90 | 14.10 | 0 | 10,100 | -0.1 |
| 11/07/2024 |
14.90
|
41,400 | 15.30 | 15.40 | 14.50 | 500 | 32,700 | -0.5 |
| 10/07/2024 |
15.35
|
2,000 | 15.35 | 15.35 | 15.10 | 0 | 1,300 | -0.0 |
| 09/07/2024 |
15.30
|
10,600 | 15.50 | 15.70 | 15.20 | 0 | 0 | 0 |
| 08/07/2024 |
15.50
|
7,100 | 15.35 | 15.90 | 15.20 | 500 | 3,600 | -0.0 |
| 05/07/2024 |
16.10
|
8,500 | 16.05 | 16.10 | 15.50 | 0 | 2,400 | -0.0 |
| 04/07/2024 |
16.55
|
2,100 | 16.05 | 16.60 | 15.80 | 0 | 1,600 | -0.0 |
| 03/07/2024 |
16.05
|
2,100 | 16 | 16.05 | 16 | 0 | 0 | 0 |
| 02/07/2024 |
16
|
5,200 | 16.15 | 16.65 | 16 | 0 | 0 | 0 |
| 01/07/2024 |
16.40
|
14,200 | 16.50 | 16.50 | 16 | 600 | 0 | 0.0 |
| 28/06/2024 |
16.50
|
1,000 | 16.75 | 16.75 | 16.20 | 0 | 0 | 0 |
| 27/06/2024 |
16.75
|
100 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
| 26/06/2024 |
16.75
|
1,200 | 16.80 | 16.80 | 16.50 | 0 | 600 | -0.0 |
| 25/06/2024 |
16.80
|
3,100 | 16.95 | 16.95 | 16.50 | 0 | 0 | 0 |
| 24/06/2024 |
17
|
7,800 | 17 | 17.10 | 17 | 0 | 0 | 0 |
| 21/06/2024 |
17.10
|
15,000 | 16.95 | 17.25 | 16 | 0 | 6,300 | -0.1 |
| 20/06/2024 |
16.95
|
4,600 | 16.15 | 17 | 16.15 | 0 | 3,500 | -0.1 |
| 19/06/2024 |
16.80
|
3,500 | 16.35 | 17.40 | 16.30 | 0 | 3,100 | -0.1 |
| 18/06/2024 |
16.85
|
300 | 17.50 | 17.50 | 16.85 | 0 | 0 | 0 |
| 17/06/2024 |
16.85
|
6,700 | 17 | 17 | 16.85 | 0 | 1,100 | -0.0 |
| 14/06/2024 |
17
|
2,900 | 17.50 | 17.50 | 16.80 | 200 | 1,100 | -0.0 |
| 13/06/2024 |
16.90
|
10,400 | 17.40 | 17.65 | 16.90 | 0 | 0 | 0 |
| 12/06/2024 |
16.85
|
3,200 | 16.10 | 17.30 | 16.10 | 400 | 0 | 0.0 |
| 11/06/2024 |
16.90
|
2,300 | 17 | 17 | 16.50 | 0 | 800 | -0.0 |
| 10/06/2024 |
17
|
900 | 17.25 | 17.25 | 17 | 0 | 100 | -0.0 |
| 07/06/2024 |
16.50
|
14,700 | 16.05 | 17.40 | 16.05 | 0 | 300 | -0.0 |
| 06/06/2024 |
16.70
|
3,100 | 16.90 | 16.90 | 16.70 | 0 | 0 | 0 |
| 05/06/2024 |
16.90
|
2,500 | 17 | 17 | 16.70 | 100 | 0 | 0.0 |
| 04/06/2024 |
16.90
|
4,100 | 17 | 17 | 16.10 | 300 | 0 | 0.0 |
| 03/06/2024 |
16.05
|
4,500 | 16.70 | 17.40 | 15.90 | 0 | 0 | 0 |
| 31/05/2024 |
16.70
|
4,000 | 16.70 | 17 | 16.70 | 3,900 | 0 | 0.1 |
| 30/05/2024 |
16.90
|
7,300 | 17.05 | 17.05 | 16 | 0 | 200 | -0.0 |
| 29/05/2024 |
17.05
|
700 | 17.30 | 17.30 | 16.30 | 0 | 0 | 0 |
| 28/05/2024 |
17.30
|
12,300 | 15.65 | 17.60 | 15.65 | 0 | 8,800 | -0.1 |
| 27/05/2024 |
16.65
|
10,700 | 16.70 | 16.70 | 16.65 | 0 | 10,600 | -0.2 |
| 24/05/2024 |
17.85
|
6,900 | 17.60 | 17.85 | 17.05 | 0 | 1,700 | -0.0 |
| 23/05/2024 |
18.15
|
2,300 | 18.20 | 18.20 | 18.10 | 0 | 0 | 0 |
| 22/05/2024 |
18.20
|
1,800 | 17.30 | 18.20 | 17.05 | 0 | 0 | 0 |
| 21/05/2024 |
17.10
|
8,800 | 18.55 | 18.55 | 17.05 | 100 | 2,100 | -0.0 |
| 20/05/2024 |
17.40
|
7,500 | 16.80 | 17.50 | 16.80 | 100 | 6,100 | -0.1 |
| 17/05/2024 |
17.30
|
2,100 | 15.80 | 17.95 | 15.80 | 0 | 0 | 0 |
| 16/05/2024 |
16.85
|
800 | 16.90 | 16.95 | 16.85 | 0 | 300 | -0.0 |
| 15/05/2024 |
16.55
|
1,400 | 16.65 | 16.65 | 16.55 | 100 | 1,000 | -0.0 |
| 14/05/2024 |
16.55
|
1,800 | 16.50 | 16.55 | 16.50 | 0 | 1,500 | -0.0 |
| 13/05/2024 |
16.40
|
3,100 | 15.80 | 16.40 | 15.80 | 100 | 2,000 | -0.0 |
| 10/05/2024 |
15.80
|
6,300 | 16.95 | 17.30 | 15.60 | 0 | 0 | 0 |
| 09/05/2024 |
16.20
|
1,000 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 08/05/2024 |
16.30
|
1,700 | 16.35 | 16.35 | 16.30 | 0 | 1,100 | -0.0 |
| 07/05/2024 |
16.40
|
2,800 | 16 | 16.40 | 15.10 | 0 | 1,500 | -0.0 |
| 06/05/2024 |
16.10
|
1,000 | 16.60 | 16.60 | 16.10 | 0 | 0 | 0 |
| 03/05/2024 |
16.05
|
300 | 16.05 | 16.05 | 16.05 | 100 | 0 | 0.0 |
| 02/05/2024 |
16.05
|
2,900 | 16.90 | 16.90 | 16.05 | 0 | 0 | 0 |
| 26/04/2024 |
16.55
|
3,200 | 16.50 | 16.55 | 16 | 0 | 2,000 | -0.0 |
| 25/04/2024 |
16.55
|
300 | 16.55 | 16.55 | 16.55 | 0 | 200 | -0.0 |
| 24/04/2024 |
16.55
|
19,600 | 17.80 | 17.80 | 16.55 | 500 | 19,300 | -0.3 |
| 23/04/2024 |
17.75
|
4,200 | 17.10 | 17.90 | 16.65 | 0 | 3,700 | -0.1 |
| 22/04/2024 |
17.90
|
100 | 17.90 | 17.90 | 17.90 | 0 | 100 | -0.0 |
| 19/04/2024 |
18
|
300 | 18 | 18 | 18 | 0 | 100 | -0.0 |
| 17/04/2024 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 16/04/2024 |
18.55
|
300 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 |
| 15/04/2024 |
18.55
|
10,300 | 18.50 | 18.55 | 18.50 | 0 | 0 | 0 |
| 12/04/2024 |
18.40
|
9,300 | 17.65 | 18.50 | 17.10 | 500 | 0 | 0.0 |