| 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) |
-0.30 | -1.86% | 483,300 | 53,900 | 0 |
15.60
16.20
15.90
|
|
2 tháng
(2026-04-13) |
-0.20 | -1.25% | 1,779,100 | 511,300 | 0 |
15.60
16.40
15.90
|
|
3 tháng
(2026-03-16) |
-0.60 | -3.66% | 2,762,800 | 511,500 | 0.1 |
15.50
16.40
15.90
|
|
6 tháng
(2025-12-15) |
-0.55 | -3.37% | 10,130,800 | 1,792,000 | 21.9 |
15.50
19.40
15.90
|
|
12 tháng
(2025-06-17) |
1.32 | 9.12% | 36,554,700 | 4,226,300 | 66.6 |
12.81
19.40
15.90
|
|
24 tháng
(2024-06-24) |
-1.54 | -8.86% | 59,359,014 | 1,318,640 | 61.4 |
8.96
19.40
15.90
|
|
36 tháng
(2023-06-28) |
-0.68 | -4.11% | 113,445,355 | 2,877,543 | 90.7 |
8.96
19.40
15.90
|
|
60 tháng
(2021-07-08) |
0.28 | 1.79% | 183,142,400 | 5,778,553 | 168.4 |
8.96
22.16
15.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2024 |
17.62
|
419,798 | 17.43 | 17.80 | 17.24 | 0 | 22,600 | -0.4 |
| 07/06/2024 |
17.43
|
381,952 | 17.43 | 17.99 | 17.34 | 0 | 0 | 0 |
| 06/06/2024 |
17.43
|
734,138 | 16.40 | 17.52 | 16.40 | 0 | 0 | 0 |
| 05/06/2024 |
16.40
|
204,922 | 16.30 | 16.49 | 16.30 | 40,800 | 62,400 | -0.4 |
| 04/06/2024 |
16.30
|
178,100 | 16.40 | 16.49 | 16.30 | 6,000 | 64,000 | -1.0 |
| 03/06/2024 |
16.30
|
266,530 | 16.21 | 16.59 | 16.12 | 0 | 79,100 | -1.4 |
| 31/05/2024 |
16.21
|
88,617 | 16.12 | 16.40 | 15.93 | 29,600 | 0 | 0.5 |
| 30/05/2024 |
16.12
|
160,501 | 16.12 | 16.21 | 15.84 | 0 | 98,000 | -1.7 |
| 29/05/2024 |
16.30
|
228,301 | 16.21 | 16.59 | 16.12 | 17,600 | 40,000 | -0.4 |
| 28/05/2024 |
16.30
|
102,304 | 16.12 | 16.40 | 16.02 | 23,000 | 0 | 0.4 |
| 27/05/2024 |
16.21
|
76,022 | 16.49 | 16.59 | 16.02 | 12,900 | 0 | 0.2 |
| 24/05/2024 |
16.49
|
140,666 | 16.68 | 16.77 | 16.02 | 17,300 | 0 | 0.3 |
| 23/05/2024 |
16.68
|
278,496 | 16.21 | 16.68 | 16.12 | 30,500 | 0 | 0.5 |
| 22/05/2024 |
16.30
|
185,701 | 16.02 | 16.30 | 16.02 | 64,200 | 0 | 1.1 |
| 21/05/2024 |
16.02
|
167,431 | 15.84 | 16.21 | 15.84 | 67,300 | 0 | 1.2 |
| 20/05/2024 |
16.02
|
94,325 | 15.74 | 16.02 | 15.74 | 49,500 | 0 | 0.8 |
| 17/05/2024 |
16.02
|
241,924 | 15.74 | 16.02 | 15.65 | 5,800 | 112,800 | -1.8 |
| 16/05/2024 |
15.74
|
141,500 | 15.56 | 15.84 | 15.46 | 43,900 | 0 | 0.7 |
| 15/05/2024 |
15.46
|
71,473 | 15.37 | 15.56 | 15.37 | 6,600 | 3,900 | 0.0 |
| 14/05/2024 |
15.37
|
103,512 | 15.37 | 15.37 | 15.18 | 0 | 0 | 0 |
| 13/05/2024 |
15.37
|
121,907 | 15.74 | 15.74 | 15.18 | 0 | 0 | 0 |
| 10/05/2024 |
15.74
|
101,697 | 16.12 | 16.12 | 15.56 | 0 | 61,500 | -1.0 |
| 09/05/2024 |
15.93
|
378,649 | 15.46 | 16.30 | 15.46 | 0 | 207,928 | -3.5 |
| 08/05/2024 |
15.37
|
83,802 | 15.27 | 15.37 | 15.09 | 10,900 | 0 | 0.2 |
| 07/05/2024 |
15.27
|
55,706 | 15.09 | 15.27 | 14.99 | 600 | 0 | 0.0 |
| 06/05/2024 |
15.18
|
78,527 | 15.46 | 15.56 | 14.99 | 700 | 0 | 0.0 |
| 03/05/2024 |
15.37
|
168,711 | 15.56 | 15.56 | 14.90 | 41,600 | 0 | 0.7 |
| 02/05/2024 |
15.56
|
36,022 | 15.56 | 15.56 | 15.27 | 20,700 | 500 | 0.3 |
| 26/04/2024 |
15.84
|
41,111 | 15.18 | 15.84 | 15.18 | 29,300 | 0 | 0.5 |
| 25/04/2024 |
15.37
|
43,811 | 15.09 | 15.46 | 15.09 | 5,800 | 0 | 0.1 |
| 24/04/2024 |
14.81
|
65,705 | 14.99 | 15.27 | 14.90 | 10,400 | 300 | 0.2 |
| 23/04/2024 |
14.90
|
40,966 | 14.99 | 14.99 | 14.71 | 300 | 1,700 | -0.0 |
| 22/04/2024 |
15.09
|
44,206 | 14.99 | 15.09 | 14.81 | 0 | 14,900 | -0.2 |
| 19/04/2024 |
14.99
|
69,772 | 14.99 | 15.09 | 14.71 | 1,028 | 0 | 0.0 |
| 17/04/2024 |
14.99
|
40,200 | 15.09 | 15.37 | 14.90 | 0 | 12,000 | -0.2 |
| 16/04/2024 |
15.18
|
196,213 | 15.37 | 15.37 | 14.71 | 0 | 83,600 | -1.3 |
| 15/04/2024 |
15.37
|
169,059 | 15.84 | 15.84 | 15.37 | 100 | 0 | 0.0 |
| 12/04/2024 |
15.84
|
67,118 | 15.93 | 15.93 | 15.74 | 0 | 22,900 | -0.4 |
| 11/04/2024 |
15.93
|
21,805 | 15.93 | 15.93 | 15.84 | 5,000 | 0 | 0.1 |
| 10/04/2024 |
15.93
|
28,711 | 15.84 | 15.93 | 15.84 | 0 | 11,700 | -0.2 |
| 09/04/2024 |
15.74
|
69,000 | 15.74 | 15.84 | 15.65 | 100 | 0 | 0.0 |
| 08/04/2024 |
15.93
|
103,907 | 16.02 | 16.02 | 15.74 | 600 | 13,800 | -0.2 |
| 05/04/2024 |
16.02
|
119,605 | 16.12 | 16.12 | 15.93 | 0 | 49,400 | -0.8 |
| 04/04/2024 |
16.12
|
111,231 | 16.30 | 16.30 | 16.12 | 1,000 | 32,500 | -0.5 |
| 03/04/2024 |
16.49
|
109,715 | 16.59 | 16.59 | 16.21 | 0 | 59,000 | -1.0 |
| 02/04/2024 |
16.40
|
125,841 | 16.49 | 16.49 | 16.40 | 7,000 | 50,600 | -0.8 |
| 01/04/2024 |
16.40
|
86,423 | 16.49 | 16.68 | 16.40 | 2,000 | 30,000 | -0.5 |
| 29/03/2024 |
16.68
|
42,211 | 16.68 | 16.77 | 16.49 | 1,900 | 100 | 0.0 |
| 28/03/2024 |
16.68
|
124,802 | 16.77 | 16.77 | 16.49 | 100 | 0 | 0.0 |
| 27/03/2024 |
16.77
|
84,848 | 16.77 | 16.87 | 16.59 | 400 | 0 | 0.0 |
| 26/03/2024 |
16.77
|
173,334 | 16.77 | 16.77 | 16.68 | 110,000 | 0 | 2.0 |
| 25/03/2024 |
16.77
|
29,820 | 16.68 | 16.87 | 16.49 | 800 | 20 | 0.0 |
| 22/03/2024 |
16.87
|
57,985 | 16.87 | 16.96 | 16.68 | 700 | 0 | 0.0 |
| 21/03/2024 |
16.96
|
111,977 | 16.77 | 16.96 | 16.77 | 100 | 5,000 | -0.1 |
| 20/03/2024 |
16.87
|
45,996 | 16.68 | 16.96 | 16.68 | 19,100 | 0 | 0.3 |
| 19/03/2024 |
16.87
|
77,441 | 16.77 | 16.96 | 16.59 | 25,300 | 0 | 0.5 |
| 18/03/2024 |
16.96
|
192,824 | 17.05 | 17.15 | 16.40 | 5,600 | 1,500 | 0.1 |
| 15/03/2024 |
17.05
|
226,398 | 16.87 | 17.15 | 16.68 | 151,200 | 0 | 2.8 |
| 14/03/2024 |
16.87
|
107,853 | 16.87 | 16.96 | 16.68 | 0 | 35,300 | -0.6 |
| 13/03/2024 |
16.96
|
185,631 | 16.87 | 17.05 | 16.77 | 300 | 98,200 | -1.8 |
| 12/03/2024 |
16.87
|
432,200 | 16.68 | 16.87 | 16.49 | 5,300 | 0 | 0.1 |
| 11/03/2024 |
16.68
|
186,706 | 16.59 | 16.87 | 16.49 | 0 | 62,400 | -1.1 |
| 08/03/2024 |
16.49
|
184,439 | 16.68 | 16.68 | 16.49 | 15,800 | 200 | 0.3 |
| 07/03/2024 |
16.68
|
85,405 | 16.49 | 16.68 | 16.49 | 0 | 0 | 0 |
| 06/03/2024 |
16.68
|
148,812 | 16.68 | 16.68 | 16.59 | 0 | 50,000 | -0.9 |
| 05/03/2024 |
16.77
|
228,440 | 16.68 | 16.77 | 16.59 | 70,000 | 34,000 | 0.6 |
| 04/03/2024 |
16.68
|
260,943 | 16.59 | 16.77 | 16.59 | 100 | 171,900 | -3.0 |
| 01/03/2024 |
16.68
|
222,443 | 16.49 | 16.77 | 16.49 | 54,300 | 800 | 1.0 |
| 29/02/2024 |
16.59
|
151,905 | 16.49 | 16.68 | 16.30 | 50,300 | 1,800 | 0.9 |
| 28/02/2024 |
16.59
|
107,943 | 16.59 | 16.77 | 16.40 | 0 | 0 | 0 |
| 27/02/2024 |
16.77
|
103,340 | 16.77 | 16.77 | 16.49 | 15,000 | 1,100 | 0.2 |
| 26/02/2024 |
16.77
|
403,858 | 16.49 | 16.96 | 16.49 | 4,800 | 123,000 | -2.1 |
| 23/02/2024 |
16.49
|
370,082 | 16.40 | 16.87 | 16.30 | 200,600 | 240 | 3.6 |
| 22/02/2024 |
16.49
|
276,525 | 16.21 | 16.59 | 16.21 | 208,300 | 1,000 | 3.7 |
| 21/02/2024 |
16.30
|
258,610 | 16.12 | 16.30 | 16.12 | 123,900 | 600 | 2.1 |
| 20/02/2024 |
16.12
|
238,771 | 16.02 | 16.12 | 15.93 | 87,500 | 58,900 | 0.5 |
| 19/02/2024 |
16.02
|
332,370 | 16.02 | 16.02 | 15.84 | 79,200 | 152,000 | -1.2 |
| 16/02/2024 |
16.02
|
129,244 | 15.74 | 16.02 | 15.65 | 42,800 | 0 | 0.7 |
| 15/02/2024 |
15.84
|
452,008 | 15.74 | 15.84 | 15.56 | 0 | 430,600 | -7.2 |
| 07/02/2024 |
15.74
|
51,000 | 15.84 | 15.93 | 15.65 | 11,500 | 0 | 0.2 |
| 06/02/2024 |
15.74
|
25,800 | 15.65 | 15.84 | 15.56 | 0 | 0 | 0 |
| 05/02/2024 |
15.65
|
71,666 | 15.65 | 15.74 | 15.56 | 1,000 | 0 | 0.0 |
| 02/02/2024 |
15.84
|
23,310 | 15.74 | 15.84 | 15.74 | 100 | 0 | 0.0 |
| 01/02/2024 |
15.74
|
36,636 | 15.74 | 15.93 | 15.65 | 0 | 5,000 | -0.1 |
| 31/01/2024 |
15.93
|
82,520 | 15.93 | 16.02 | 15.74 | 3,900 | 31,900 | -0.5 |
| 30/01/2024 |
15.93
|
35,905 | 16.02 | 16.12 | 15.84 | 1,200 | 700 | 0.0 |
| 29/01/2024 |
15.93
|
62,829 | 16.40 | 16.40 | 15.74 | 10,200 | 6,100 | 0.1 |
| 26/01/2024 |
16.12
|
50,969 | 15.93 | 16.30 | 15.93 | 27,600 | 3,500 | 0.4 |
| 25/01/2024 |
16.12
|
71,353 | 16.02 | 16.21 | 15.93 | 38,400 | 0 | 0.7 |
| 24/01/2024 |
16.02
|
210,600 | 15.84 | 16.21 | 15.84 | 114,200 | 0 | 1.9 |
| 23/01/2024 |
15.93
|
45,299 | 15.93 | 15.93 | 15.84 | 21,500 | 11,500 | 0.2 |
| 22/01/2024 |
16.02
|
184,918 | 15.74 | 16.02 | 15.74 | 141,200 | 1,500 | 2.4 |
| 19/01/2024 |
15.65
|
89,900 | 15.56 | 15.65 | 15.56 | 0 | 0 | 0 |
| 18/01/2024 |
15.56
|
64,823 | 15.74 | 15.74 | 15.46 | 0 | 0 | 0 |
| 17/01/2024 |
15.65
|
53,724 | 15.74 | 15.93 | 15.56 | 200 | 0 | 0.0 |
| 16/01/2024 |
15.74
|
24,910 | 15.65 | 15.74 | 15.56 | 0 | 600 | -0.0 |
| 15/01/2024 |
15.74
|
34,000 | 15.84 | 16.02 | 15.65 | 1,000 | 200 | 0.0 |
| 12/01/2024 |
15.65
|
80,974 | 15.93 | 15.93 | 15.65 | 0 | 2,900 | -0.0 |
| 11/01/2024 |
15.93
|
49,562 | 15.93 | 15.93 | 15.84 | 1,500 | 0 | 0.0 |
| 10/01/2024 |
15.93
|
90,191 | 16.12 | 16.21 | 15.84 | 400 | 71,000 | -1.2 |