| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.55 | -3.44% | 4,301,700 | 11,600 | 0 |
15.45
16.10
15.60
|
|
2 tháng
(2026-04-13) |
-0.70 | -4.33% | 4,530,500 | 10,800 | 0 |
15.45
16.35
15.60
|
|
3 tháng
(2026-03-16) |
-1.15 | -6.93% | 4,901,700 | 13,600 | 0.0 |
15.45
16.60
15.60
|
|
6 tháng
(2025-12-15) |
1.33 | 9.44% | 11,573,000 | -11,600 | -0.4 |
14.12
17.15
15.60
|
|
12 tháng
(2025-06-17) |
3.31 | 27.28% | 17,359,300 | 85,200 | 0.9 |
11.83
17.15
15.60
|
|
24 tháng
(2024-06-24) |
-0.25 | -1.60% | 39,906,400 | 220,234 | 3.5 |
9.76
17.15
15.60
|
|
36 tháng
(2023-06-28) |
5.16 | 50.13% | 63,713,500 | 103,046 | 2.1 |
7.92
17.50
15.60
|
|
60 tháng
(2021-07-08) |
3.21 | 26.18% | 180,836,500 | 143,326 | 3.7 |
7.12
18.85
15.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2024 |
14.51
|
790,600 | 14.60 | 14.95 | 14.12 | 0 | 13,100 | -0.2 |
| 07/06/2024 |
14.56
|
1,532,400 | 13.94 | 14.91 | 13.94 | 0 | 1,179 | -0.0 |
| 06/06/2024 |
13.94
|
900,400 | 13.63 | 14.03 | 13.37 | 4,300 | 4,300 | -0.0 |
| 05/06/2024 |
13.59
|
1,086,000 | 13.59 | 13.59 | 13.24 | 3,100 | 2,500 | 0.0 |
| 04/06/2024 |
12.71
|
434,500 | 12.71 | 12.71 | 12.71 | 0 | 400 | -0.0 |
| 03/06/2024 |
11.92
|
706,200 | 11.17 | 11.92 | 11.17 | 4,300 | 3,700 | 0.0 |
| 31/05/2024 |
11.17
|
258,300 | 11.00 | 11.70 | 11.00 | 700 | 600 | 0.0 |
| 30/05/2024 |
11.00
|
299,000 | 11.08 | 11.08 | 10.64 | 1,900 | 0 | 0.0 |
| 29/05/2024 |
11.08
|
334,600 | 11.30 | 11.30 | 10.95 | 3,700 | 2,600 | 0.0 |
| 28/05/2024 |
10.60
|
322,600 | 10.25 | 10.60 | 10.03 | 600 | 1,000 | -0.0 |
| 27/05/2024 |
9.94
|
47,400 | 9.94 | 10.20 | 9.94 | 500 | 300 | 0.0 |
| 24/05/2024 |
9.94
|
51,100 | 10.29 | 10.29 | 9.94 | 0 | 100 | -0.0 |
| 23/05/2024 |
10.42
|
86,300 | 10.03 | 10.47 | 10.03 | 3,000 | 800 | 0.0 |
| 22/05/2024 |
10.03
|
71,900 | 10.03 | 10.12 | 9.85 | 300 | 300 | 0 |
| 21/05/2024 |
10.07
|
23,500 | 9.94 | 10.07 | 9.94 | 0 | 500 | -0.0 |
| 20/05/2024 |
10.07
|
42,700 | 10.20 | 10.20 | 9.90 | 1,000 | 600 | 0.0 |
| 17/05/2024 |
10.20
|
44,800 | 10.12 | 10.42 | 10.03 | 200 | 0 | 0.0 |
| 16/05/2024 |
10.12
|
79,900 | 10.38 | 10.47 | 9.85 | 600 | 1,100 | -0.0 |
| 15/05/2024 |
10.29
|
140,900 | 10.82 | 10.82 | 10.29 | 700 | 0 | 0.0 |
| 14/05/2024 |
10.29
|
207,100 | 10.42 | 10.42 | 9.76 | 0 | 0 | 0 |
| 13/05/2024 |
9.76
|
129,700 | 9.24 | 9.76 | 9.24 | 0 | 0 | 0 |
| 10/05/2024 |
9.15
|
56,800 | 9.02 | 9.15 | 8.88 | 0 | 0 | 0 |
| 09/05/2024 |
8.84
|
11,900 | 9.06 | 9.06 | 8.77 | 0 | 100 | -0.0 |
| 08/05/2024 |
9.06
|
45,100 | 8.84 | 9.10 | 8.80 | 0 | 0 | 0 |
| 07/05/2024 |
8.97
|
59,800 | 9.15 | 9.24 | 8.97 | 0 | 0 | 0 |
| 06/05/2024 |
9.15
|
62,000 | 8.72 | 9.19 | 8.66 | 0 | 0 | 0 |
| 03/05/2024 |
8.80
|
10,400 | 8.73 | 8.80 | 8.71 | 0 | 500 | -0.0 |
| 02/05/2024 |
8.73
|
7,200 | 8.97 | 8.97 | 8.71 | 0 | 0 | 0 |
| 26/04/2024 |
8.88
|
800 | 8.97 | 8.97 | 8.88 | 0 | 0 | 0 |
| 25/04/2024 |
9.06
|
75,600 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
| 24/04/2024 |
8.97
|
13,700 | 8.80 | 8.97 | 8.71 | 0 | 0 | 0 |
| 23/04/2024 |
8.80
|
9,700 | 8.78 | 8.80 | 8.78 | 0 | 0 | 0 |
| 22/04/2024 |
8.78
|
21,600 | 8.64 | 8.78 | 8.64 | 0 | 0 | 0 |
| 19/04/2024 |
8.64
|
35,800 | 8.71 | 8.71 | 8.63 | 0 | 0 | 0 |
| 17/04/2024 |
8.71
|
20,100 | 8.71 | 8.97 | 8.71 | 0 | 0 | 0 |
| 16/04/2024 |
8.76
|
29,500 | 8.62 | 8.78 | 8.62 | 0 | 0 | 0 |
| 15/04/2024 |
8.88
|
77,300 | 9.02 | 9.19 | 8.88 | 0 | 0 | 0 |
| 12/04/2024 |
9.02
|
78,900 | 8.97 | 9.19 | 8.97 | 0 | 0 | 0 |
| 11/04/2024 |
9.02
|
210,000 | 8.88 | 9.06 | 8.73 | 0 | 0 | 0 |
| 10/04/2024 |
8.71
|
70,200 | 8.49 | 8.88 | 8.48 | 0 | 0 | 0 |
| 09/04/2024 |
8.48
|
78,900 | 8.29 | 8.62 | 8.29 | 0 | 0 | 0 |
| 08/04/2024 |
8.53
|
72,800 | 8.71 | 8.71 | 8.18 | 0 | 0 | 0 |
| 05/04/2024 |
8.68
|
51,400 | 8.67 | 8.80 | 8.67 | 0 | 0 | 0 |
| 04/04/2024 |
8.72
|
25,800 | 8.88 | 8.88 | 8.71 | 0 | 0 | 0 |
| 03/04/2024 |
8.84
|
80,200 | 8.67 | 8.93 | 8.67 | 3,000 | 0 | 0.0 |
| 02/04/2024 |
8.80
|
28,300 | 8.88 | 8.88 | 8.80 | 0 | 0 | 0 |
| 01/04/2024 |
8.88
|
35,400 | 8.88 | 8.97 | 8.76 | 0 | 0 | 0 |
| 29/03/2024 |
8.88
|
28,600 | 8.97 | 8.97 | 8.80 | 0 | 0 | 0 |
| 28/03/2024 |
8.97
|
178,300 | 8.80 | 8.97 | 8.67 | 0 | 0 | 0 |
| 27/03/2024 |
8.80
|
11,000 | 8.97 | 8.97 | 8.80 | 0 | 0 | 0 |
| 26/03/2024 |
8.80
|
32,200 | 8.88 | 8.97 | 8.80 | 0 | 0 | 0 |
| 25/03/2024 |
8.88
|
23,700 | 8.88 | 8.97 | 8.88 | 0 | 0 | 0 |
| 22/03/2024 |
8.88
|
32,600 | 9.06 | 9.06 | 8.88 | 0 | 0 | 0 |
| 21/03/2024 |
9.06
|
46,600 | 8.97 | 9.24 | 8.97 | 0 | 0 | 0 |
| 20/03/2024 |
9.19
|
39,900 | 9.19 | 9.19 | 8.84 | 0 | 0 | 0 |
| 19/03/2024 |
9.15
|
66,000 | 9.24 | 9.24 | 8.93 | 0 | 0 | 0 |
| 18/03/2024 |
9.06
|
74,300 | 9.24 | 9.32 | 8.97 | 0 | 2,500 | -0.0 |
| 15/03/2024 |
8.88
|
98,700 | 9.06 | 9.32 | 8.76 | 0 | 5,500 | -0.1 |
| 14/03/2024 |
8.84
|
166,300 | 9.06 | 9.28 | 8.80 | 200 | 1,600 | -0.0 |
| 13/03/2024 |
8.97
|
71,700 | 8.69 | 8.97 | 8.54 | 200 | 0 | 0.0 |
| 12/03/2024 |
8.70
|
41,200 | 8.67 | 8.74 | 8.62 | 300 | 0 | 0.0 |
| 11/03/2024 |
8.67
|
27,500 | 8.67 | 8.71 | 8.45 | 0 | 0 | 0 |
| 08/03/2024 |
8.67
|
18,800 | 8.49 | 8.73 | 8.36 | 0 | 0 | 0 |
| 07/03/2024 |
8.49
|
75,700 | 8.45 | 8.80 | 8.36 | 700 | 2,500 | -0.0 |
| 06/03/2024 |
8.49
|
700 | 8.53 | 8.53 | 8.49 | 0 | 1 | -0.0 |
| 05/03/2024 |
8.66
|
18,300 | 8.46 | 8.71 | 8.46 | 0 | 0 | 0 |
| 04/03/2024 |
8.46
|
16,100 | 8.79 | 8.79 | 8.36 | 200 | 0 | 0.0 |
| 01/03/2024 |
8.79
|
53,600 | 8.72 | 9.06 | 8.36 | 0 | 1,000 | -0.0 |
| 29/02/2024 |
8.75
|
53,400 | 8.70 | 8.76 | 8.29 | 200 | 8 | 0.0 |
| 28/02/2024 |
8.70
|
35,700 | 8.31 | 8.80 | 8.27 | 0 | 0 | 0 |
| 27/02/2024 |
8.48
|
17,500 | 8.52 | 8.52 | 8.10 | 0 | 0 | 0 |
| 26/02/2024 |
8.53
|
8,700 | 8.37 | 8.53 | 8.36 | 0 | 0 | 0 |
| 23/02/2024 |
8.38
|
42,000 | 8.40 | 8.57 | 8.36 | 0 | 0 | 0 |
| 22/02/2024 |
8.38
|
94,000 | 8.37 | 8.61 | 8.36 | 0 | 1,400 | -0.0 |
| 21/02/2024 |
8.37
|
10,300 | 8.51 | 8.51 | 8.28 | 0 | 0 | 0 |
| 20/02/2024 |
8.44
|
27,900 | 8.40 | 8.44 | 8.36 | 0 | 0 | 0 |
| 19/02/2024 |
8.36
|
39,000 | 8.44 | 8.44 | 8.27 | 500 | 0 | 0.0 |
| 16/02/2024 |
8.44
|
6,400 | 8.52 | 8.52 | 8.33 | 0 | 0 | 0 |
| 15/02/2024 |
8.52
|
7,800 | 8.58 | 8.58 | 8.29 | 0 | 0 | 0 |
| 07/02/2024 |
8.58
|
8,800 | 8.27 | 8.62 | 8.27 | 0 | 0 | 0 |
| 06/02/2024 |
8.35
|
6,500 | 8.36 | 8.36 | 8.26 | 0 | 0 | 0 |
| 05/02/2024 |
8.29
|
8,600 | 8.36 | 8.36 | 8.24 | 500 | 0 | 0.0 |
| 02/02/2024 |
8.36
|
9,600 | 8.44 | 8.44 | 8.25 | 0 | 0 | 0 |
| 01/02/2024 |
8.44
|
12,300 | 8.35 | 8.59 | 8.22 | 0 | 0 | 0 |
| 31/01/2024 |
8.35
|
69,300 | 8.44 | 8.44 | 8.27 | 1,000 | 0 | 0.0 |
| 30/01/2024 |
8.36
|
22,600 | 8.44 | 8.49 | 8.27 | 0 | 0 | 0 |
| 29/01/2024 |
8.44
|
700 | 8.52 | 8.52 | 8.44 | 0 | 0 | 0 |
| 26/01/2024 |
8.49
|
1,600 | 8.43 | 8.49 | 8.43 | 0 | 0 | 0 |
| 25/01/2024 |
8.51
|
5,100 | 8.41 | 8.52 | 8.40 | 0 | 400 | -0.0 |
| 24/01/2024 |
8.44
|
7,700 | 8.44 | 8.49 | 8.40 | 0 | 0 | 0 |
| 23/01/2024 |
8.59
|
400 | 8.53 | 8.59 | 8.51 | 0 | 0 | 0 |
| 22/01/2024 |
8.59
|
12,600 | 8.61 | 8.61 | 8.44 | 0 | 0 | 0 |
| 19/01/2024 |
8.61
|
14,000 | 8.62 | 8.64 | 8.61 | 0 | 0 | 0 |
| 18/01/2024 |
8.59
|
9,400 | 8.73 | 8.73 | 8.59 | 0 | 0 | 0 |
| 17/01/2024 |
8.67
|
19,500 | 8.75 | 8.75 | 8.46 | 0 | 0 | 0 |
| 16/01/2024 |
8.55
|
20,100 | 8.40 | 8.79 | 8.40 | 0 | 0 | 0 |
| 15/01/2024 |
8.55
|
7,800 | 8.54 | 8.70 | 8.54 | 0 | 0 | 0 |
| 12/01/2024 |
8.61
|
8,000 | 8.71 | 8.71 | 8.53 | 0 | 0 | 0 |
| 11/01/2024 |
8.78
|
52,400 | 8.63 | 8.79 | 8.58 | 100 | 0 | 0.0 |
| 10/01/2024 |
8.79
|
13,300 | 8.84 | 8.84 | 8.66 | 0 | 0 | 0 |