| 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) |
-0.40 | -2.06% | 72,222,100 | -86,267 | 0 |
19
20.40
19.20
|
|
2 tháng
(2026-04-13) |
-1.60 | -7.77% | 126,359,600 | -800,805 | 0 |
19
20.70
19.20
|
|
3 tháng
(2026-03-16) |
-0.83 | -4.17% | 222,850,400 | -146,705 | 15.4 |
17.74
21.40
19.20
|
|
6 tháng
(2025-12-15) |
-2.19 | -10.34% | 537,981,500 | -25,194,305 | -654.9 |
17.74
22.96
19.20
|
|
12 tháng
(2025-06-17) |
0.03 | 0.14% | 1,378,308,200 | -38,515,180 | -1,055.8 |
17.74
30.99
19.20
|
|
24 tháng
(2024-06-24) |
0.42 | 2.25% | 2,233,745,047 | -43,873,813 | -1,198.5 |
15.67
30.99
19.20
|
|
36 tháng
(2023-06-28) |
9 | 90.06% | 3,299,585,752 | -34,697,618 | -897.0 |
9.38
30.99
19.20
|
|
60 tháng
(2021-07-08) |
5.39 | 39.58% | 4,292,165,637 | -33,479,257 | -861.8 |
4.71
30.99
19.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2024 |
19.70
|
3,286,277 | 19.58 | 19.93 | 19.34 | 160,312 | 45,400 | 3.9 |
| 07/06/2024 |
19.46
|
3,511,439 | 19.81 | 19.87 | 19.29 | 0 | 0 | 0 |
| 06/06/2024 |
19.64
|
2,273,703 | 19.93 | 20.05 | 19.58 | 17,600 | 62,332 | -1.5 |
| 05/06/2024 |
19.81
|
4,649,430 | 19.70 | 20.22 | 19.58 | 461,000 | 37,490 | 14.3 |
| 04/06/2024 |
19.64
|
2,807,497 | 19.23 | 19.99 | 19.23 | 365,800 | 174,000 | 6.4 |
| 03/06/2024 |
19.46
|
3,648,702 | 19.40 | 19.81 | 19.40 | 138,900 | 239,000 | -3.4 |
| 31/05/2024 |
19.34
|
2,613,025 | 19.29 | 19.81 | 19.29 | 57,900 | 196,608 | -4.6 |
| 30/05/2024 |
19.70
|
7,069,558 | 19.64 | 19.87 | 18.93 | 187,000 | 26,400 | 5.3 |
| 29/05/2024 |
19.64
|
3,602,765 | 20.11 | 20.11 | 19.46 | 12,700 | 174,800 | -5.5 |
| 28/05/2024 |
20.05
|
7,603,260 | 19.11 | 20.17 | 19.11 | 756,300 | 52,358 | 23.8 |
| 27/05/2024 |
19.11
|
3,468,910 | 18.93 | 19.34 | 18.58 | 145,100 | 1,200 | 4.6 |
| 24/05/2024 |
18.76
|
7,278,386 | 19.34 | 19.46 | 18.17 | 315,608 | 174,760 | 4.5 |
| 23/05/2024 |
19.46
|
5,019,434 | 18.29 | 19.46 | 18.29 | 358,200 | 2,000 | 11.6 |
| 22/05/2024 |
19.17
|
4,690,661 | 19.23 | 19.58 | 18.64 | 171,400 | 157,400 | 0.5 |
| 21/05/2024 |
19.23
|
6,600,512 | 18.70 | 19.23 | 18.47 | 398,800 | 20,200 | 12.2 |
| 20/05/2024 |
18.76
|
4,196,466 | 18.64 | 18.99 | 18.47 | 671,400 | 431,300 | 7.6 |
| 17/05/2024 |
18.64
|
8,264,068 | 17.59 | 18.93 | 17.59 | 593,800 | 28,800 | 17.7 |
| 16/05/2024 |
17.59
|
3,864,445 | 17.59 | 17.88 | 17.41 | 368,200 | 700 | 11.1 |
| 15/05/2024 |
17.53
|
7,823,065 | 17.00 | 17.82 | 16.88 | 634,000 | 25,700 | 18.0 |
| 14/05/2024 |
16.94
|
1,862,734 | 17.06 | 17.12 | 16.82 | 202,400 | 7,500 | 5.6 |
| 13/05/2024 |
17.00
|
5,220,161 | 16.82 | 17.18 | 16.59 | 120,000 | 194,000 | -2.1 |
| 10/05/2024 |
16.77
|
2,788,115 | 16.59 | 16.77 | 16.30 | 273,400 | 58,300 | 6.1 |
| 09/05/2024 |
16.59
|
2,678,046 | 16.71 | 16.88 | 16.41 | 558,400 | 167,200 | 11.1 |
| 08/05/2024 |
16.71
|
5,745,110 | 16.30 | 16.82 | 16.06 | 574,200 | 21,500 | 15.6 |
| 07/05/2024 |
16.30
|
2,192,606 | 16.30 | 16.36 | 16.12 | 563,905 | 30,400 | 14.8 |
| 06/05/2024 |
16.24
|
4,654,622 | 15.65 | 16.41 | 15.65 | 328,000 | 119,000 | 5.7 |
| 03/05/2024 |
15.65
|
2,723,362 | 15.71 | 16.06 | 15.59 | 20,600 | 230,600 | -5.7 |
| 02/05/2024 |
15.71
|
1,728,478 | 15.83 | 15.83 | 15.30 | 18,300 | 269,070 | -6.7 |
| 26/04/2024 |
15.83
|
2,696,093 | 16.06 | 16.06 | 15.71 | 85,500 | 127,400 | -1.1 |
| 25/04/2024 |
16.18
|
2,206,840 | 16.36 | 16.36 | 15.89 | 292,927 | 278,940 | 0.4 |
| 24/04/2024 |
16.36
|
3,784,307 | 14.13 | 16.36 | 14.13 | 536,800 | 106,600 | 11.9 |
| 23/04/2024 |
15.65
|
4,185,200 | 16.12 | 16.24 | 15.24 | 437,000 | 223,010 | 5.6 |
| 22/04/2024 |
16.00
|
3,815,864 | 15.18 | 16.24 | 15.18 | 688,900 | 0 | 18.6 |
| 19/04/2024 |
15.01
|
8,296,590 | 15.83 | 15.89 | 14.71 | 441,900 | 663,425 | -6.0 |
| 17/04/2024 |
15.83
|
4,830,573 | 16.77 | 16.82 | 15.83 | 103,400 | 280,233 | -5.0 |
| 16/04/2024 |
16.71
|
5,245,141 | 16.41 | 16.71 | 15.83 | 17,000 | 54,900 | -1.1 |
| 15/04/2024 |
16.36
|
8,200,712 | 17.53 | 17.76 | 16.12 | 657,600 | 69,000 | 16.9 |
| 12/04/2024 |
17.35
|
3,544,810 | 17.00 | 17.41 | 16.88 | 0 | 77,300 | -2.2 |
| 11/04/2024 |
17.00
|
3,012,006 | 16.94 | 17.06 | 16.30 | 53,800 | 156,400 | -2.9 |
| 10/04/2024 |
16.88
|
1,643,826 | 17.23 | 17.23 | 16.88 | 0 | 8,900 | -0.3 |
| 09/04/2024 |
17.12
|
2,535,578 | 16.59 | 17.18 | 16.59 | 23,800 | 4,300 | 0.6 |
| 08/04/2024 |
16.59
|
3,049,339 | 16.59 | 16.82 | 16.41 | 267,900 | 0 | 7.6 |
| 05/04/2024 |
16.59
|
4,659,266 | 17.12 | 17.23 | 16.59 | 300 | 127,800 | -3.7 |
| 04/04/2024 |
17.23
|
3,896,641 | 17.47 | 17.47 | 17.18 | 3,200 | 0 | 0.1 |
| 03/04/2024 |
17.41
|
6,216,096 | 18.05 | 18.11 | 17.41 | 2,100 | 222,140 | -6.7 |
| 02/04/2024 |
17.82
|
4,660,777 | 17.64 | 17.82 | 17.18 | 100 | 461,000 | -13.7 |
| 01/04/2024 |
17.59
|
4,753,195 | 17.76 | 17.88 | 17.35 | 101,900 | 27,215 | 2.3 |
| 29/03/2024 |
17.76
|
2,789,378 | 18.17 | 18.17 | 17.76 | 43,400 | 12,000 | 1.0 |
| 28/03/2024 |
18.05
|
6,563,448 | 17.29 | 18.05 | 17.29 | 627,700 | 3,500 | 18.8 |
| 27/03/2024 |
17.29
|
2,288,120 | 17.23 | 17.47 | 17.18 | 0 | 12,600 | -0.4 |
| 26/03/2024 |
17.18
|
3,405,145 | 16.88 | 17.18 | 16.77 | 2,500 | 277,625 | -8.0 |
| 25/03/2024 |
17.00
|
5,901,436 | 17.41 | 17.53 | 16.82 | 1,100 | 125 | 0.0 |
| 22/03/2024 |
17.41
|
5,361,484 | 17.59 | 17.59 | 17.18 | 600 | 13,200 | -0.4 |
| 21/03/2024 |
17.23
|
5,608,431 | 16.88 | 17.35 | 16.88 | 290,000 | 141,700 | 4.4 |
| 20/03/2024 |
16.82
|
3,174,542 | 16.59 | 16.82 | 16.47 | 1,000 | 640 | 0.0 |
| 19/03/2024 |
16.53
|
1,893,063 | 16.71 | 16.77 | 16.41 | 300 | 5,748 | -0.2 |
| 18/03/2024 |
16.71
|
9,654,573 | 17.41 | 17.47 | 15.83 | 188,400 | 219,700 | -0.9 |
| 15/03/2024 |
17.41
|
4,655,948 | 17.47 | 17.53 | 16.94 | 5,400 | 177,700 | -5.1 |
| 14/03/2024 |
17.47
|
6,503,159 | 17.23 | 17.76 | 17.06 | 29,600 | 200 | 0.9 |
| 13/03/2024 |
17.23
|
6,712,893 | 16.36 | 17.35 | 16.30 | 221,300 | 70 | 6.4 |
| 12/03/2024 |
16.36
|
5,371,628 | 16.41 | 16.59 | 16.06 | 173,700 | 28,000 | 4.1 |
| 11/03/2024 |
16.36
|
4,589,757 | 16.77 | 16.88 | 16.12 | 500 | 151,500 | -4.3 |
| 08/03/2024 |
16.77
|
7,136,845 | 17.12 | 17.23 | 16.71 | 5,200 | 268,200 | -7.6 |
| 07/03/2024 |
17.12
|
5,459,637 | 17.06 | 17.47 | 16.88 | 25,370 | 98,241 | -2.1 |
| 06/03/2024 |
17.00
|
4,721,171 | 17.06 | 17.29 | 16.59 | 65,600 | 169,300 | -3.0 |
| 05/03/2024 |
17.12
|
5,476,117 | 16.59 | 17.23 | 16.47 | 251,062 | 106,300 | 4.2 |
| 04/03/2024 |
16.59
|
4,899,194 | 16.71 | 17.06 | 16.59 | 13,000 | 452,700 | -12.6 |
| 01/03/2024 |
16.65
|
4,944,699 | 16.41 | 17.18 | 16.41 | 219,700 | 302,300 | -2.4 |
| 29/02/2024 |
16.36
|
4,242,483 | 16.36 | 16.71 | 16.18 | 101,700 | 547,597 | -12.4 |
| 28/02/2024 |
16.36
|
4,620,900 | 16.41 | 16.47 | 16.06 | 1,300 | 337,900 | -9.3 |
| 27/02/2024 |
16.36
|
4,433,464 | 16.41 | 16.65 | 16.30 | 272,858 | 116,593 | 4.4 |
| 26/02/2024 |
16.41
|
8,172,877 | 15.42 | 16.47 | 15.30 | 808,700 | 63,200 | 20.0 |
| 23/02/2024 |
15.36
|
6,082,657 | 15.53 | 15.83 | 15.24 | 484,400 | 129,600 | 9.4 |
| 22/02/2024 |
15.53
|
4,496,686 | 15.83 | 15.89 | 15.42 | 17,300 | 13,895 | 0.1 |
| 21/02/2024 |
15.83
|
3,370,436 | 16.00 | 16.00 | 15.65 | 100 | 64,500 | -1.7 |
| 20/02/2024 |
16.00
|
4,047,297 | 16.00 | 16.30 | 15.89 | 225,300 | 48,075 | 4.9 |
| 19/02/2024 |
15.89
|
5,820,290 | 15.94 | 16.06 | 15.48 | 500 | 162,295 | -4.3 |
| 16/02/2024 |
15.94
|
2,421,731 | 15.89 | 16.24 | 15.77 | 73,000 | 0 | 2.0 |
| 15/02/2024 |
15.89
|
2,787,788 | 15.89 | 15.94 | 15.65 | 2,400 | 304,750 | -8.1 |
| 07/02/2024 |
15.83
|
2,579,347 | 15.71 | 16.00 | 15.59 | 100 | 131,800 | -3.5 |
| 06/02/2024 |
15.65
|
4,541,794 | 16.00 | 16.06 | 15.59 | 0 | 590,055 | -15.9 |
| 05/02/2024 |
15.89
|
3,332,957 | 15.65 | 16.06 | 15.42 | 33,500 | 358,434 | -8.7 |
| 02/02/2024 |
15.59
|
4,721,308 | 15.18 | 16.12 | 15.18 | 174,000 | 12,000 | 4.3 |
| 01/02/2024 |
15.18
|
2,728,806 | 15.07 | 15.18 | 14.95 | 23,500 | 30,600 | -0.2 |
| 31/01/2024 |
15.07
|
8,537,787 | 14.60 | 15.36 | 14.60 | 730,700 | 6,000 | 18.6 |
| 30/01/2024 |
14.60
|
3,151,121 | 14.42 | 14.60 | 14.19 | 0 | 181,600 | -4.4 |
| 29/01/2024 |
14.42
|
2,330,371 | 14.42 | 14.54 | 14.30 | 300 | 29,130 | -0.7 |
| 26/01/2024 |
14.42
|
3,726,280 | 14.48 | 14.60 | 14.36 | 6,100 | 0 | 0.2 |
| 25/01/2024 |
14.48
|
3,052,253 | 14.30 | 14.54 | 14.24 | 0 | 224,800 | -5.5 |
| 24/01/2024 |
14.30
|
7,722,039 | 14.19 | 14.60 | 14.13 | 73,500 | 3,700 | 1.7 |
| 23/01/2024 |
14.19
|
3,758,568 | 14.07 | 14.24 | 13.95 | 17,800 | 23,100 | -0.1 |
| 22/01/2024 |
14.13
|
4,442,595 | 13.72 | 14.13 | 13.60 | 34,600 | 11,100 | 0.6 |
| 19/01/2024 |
13.72
|
4,175,529 | 13.83 | 14.07 | 13.66 | 0 | 0 | 0 |
| 18/01/2024 |
13.83
|
2,434,548 | 12.54 | 14.19 | 12.54 | 10,600 | 8,930 | 0.0 |
| 17/01/2024 |
13.89
|
8,442,930 | 13.66 | 14.36 | 13.54 | 111,500 | 13,000 | 2.4 |
| 16/01/2024 |
13.66
|
3,519,688 | 13.31 | 13.66 | 13.19 | 28,040 | 0 | 0.6 |
| 15/01/2024 |
13.31
|
3,581,489 | 13.66 | 13.83 | 13.31 | 33,400 | 36,695 | -0.1 |
| 12/01/2024 |
13.60
|
5,175,104 | 13.83 | 13.95 | 13.48 | 13,060 | 17,800 | -0.1 |
| 11/01/2024 |
13.72
|
7,660,532 | 13.48 | 13.95 | 13.42 | 268,200 | 61,100 | 4.8 |
| 10/01/2024 |
13.31
|
4,319,216 | 13.42 | 13.54 | 13.19 | 5,000 | 0 | 0.1 |