| 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) |
-0.70 | -4.73% | 233,900 | 17,100 | 0 |
13.80
15.10
13.90
|
|
2 tháng
(2026-07-13) |
-1.50 | -9.62% | 501,000 | -2,900 | 0 |
13.80
15.70
13.90
|
|
3 tháng
(2026-06-15) |
-1.80 | -11.32% | 666,400 | 9,670 | 0 |
13.80
16
13.90
|
|
6 tháng
(2026-03-16) |
-2.30 | -14.02% | 3,433,100 | 523,770 | 0.1 |
13.80
16.40
13.90
|
|
12 tháng
(2025-09-16) |
-2.65 | -15.80% | 15,693,200 | 2,572,770 | 35.1 |
13.80
19.40
13.90
|
|
24 tháng
(2024-09-23) |
-1.17 | -7.69% | 54,425,991 | 1,130,910 | 57.8 |
8.96
19.40
13.90
|
|
36 tháng
(2023-09-27) |
-4.03 | -22.21% | 89,565,501 | 1,772,850 | 69.0 |
8.96
19.40
13.90
|
|
60 tháng
(2021-10-07) |
-2.46 | -14.84% | 174,706,935 | 5,944,423 | 174.0 |
8.96
22.16
13.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/09/2024 |
15.74
|
14,924 | 15.84 | 15.84 | 15.65 | 100 | 0 | 0.0 |
| 05/09/2024 |
15.84
|
93,689 | 15.84 | 15.84 | 15.65 | 0 | 0 | 0 |
| 04/09/2024 |
15.84
|
22,401 | 15.65 | 15.93 | 15.65 | 0 | 0 | 0 |
| 30/08/2024 |
15.93
|
35,100 | 15.84 | 15.93 | 15.65 | 5,300 | 0 | 0.1 |
| 29/08/2024 |
15.93
|
29,100 | 15.84 | 15.93 | 15.74 | 8,500 | 0 | 0.1 |
| 28/08/2024 |
15.74
|
111,124 | 15.84 | 15.93 | 15.65 | 5,900 | 0 | 0.1 |
| 27/08/2024 |
15.84
|
47,110 | 15.84 | 15.84 | 15.56 | 800 | 0 | 0.0 |
| 26/08/2024 |
15.84
|
52,000 | 15.84 | 15.93 | 15.74 | 12,200 | 1,000 | 0.2 |
| 23/08/2024 |
15.84
|
36,910 | 15.84 | 16.02 | 15.74 | 1,100 | 2,000 | -0.0 |
| 22/08/2024 |
15.93
|
47,303 | 15.93 | 15.93 | 15.74 | 7,100 | 0 | 0.1 |
| 21/08/2024 |
15.93
|
105,015 | 15.84 | 16.02 | 15.74 | 9,200 | 10,000 | -0.0 |
| 20/08/2024 |
16.02
|
159,575 | 15.84 | 16.02 | 15.84 | 10,000 | 75,900 | -1.1 |
| 19/08/2024 |
15.93
|
40,140 | 15.93 | 15.93 | 15.74 | 0 | 1,000 | -0.0 |
| 16/08/2024 |
15.93
|
228,542 | 15.74 | 15.93 | 15.65 | 100 | 0 | 0.0 |
| 15/08/2024 |
15.74
|
36,101 | 16.02 | 16.02 | 15.65 | 21,800 | 0 | 0.4 |
| 14/08/2024 |
16.02
|
46,009 | 16.02 | 16.12 | 15.84 | 200 | 0 | 0.0 |
| 13/08/2024 |
16.02
|
34,567 | 16.12 | 16.12 | 15.74 | 2,400 | 0 | 0.0 |
| 12/08/2024 |
16.12
|
40,800 | 15.93 | 16.12 | 15.84 | 800 | 0 | 0.0 |
| 09/08/2024 |
16.12
|
61,321 | 16.12 | 16.21 | 14.99 | 700 | 0 | 0.0 |
| 08/08/2024 |
16.21
|
119,542 | 16.12 | 16.21 | 15.84 | 0 | 700 | -0.0 |
| 07/08/2024 |
16.12
|
30,084 | 15.93 | 16.12 | 15.74 | 3,000 | 0 | 0.1 |
| 06/08/2024 |
16.12
|
41,416 | 15.65 | 16.12 | 15.65 | 100 | 0 | 0.0 |
| 05/08/2024 |
15.84
|
57,881 | 16.02 | 16.30 | 15.46 | 100 | 0 | 0.0 |
| 02/08/2024 |
16.30
|
124,617 | 16.12 | 16.49 | 15.93 | 97,900 | 1,500 | 1.7 |
| 01/08/2024 |
16.12
|
83,142 | 16.40 | 16.40 | 15.84 | 0 | 0 | 0 |
| 31/07/2024 |
16.40
|
28,536 | 15.84 | 16.40 | 15.84 | 6,900 | 0 | 0.1 |
| 30/07/2024 |
16.30
|
45,906 | 16.12 | 16.30 | 15.84 | 20,100 | 0 | 0.3 |
| 29/07/2024 |
16.30
|
42,800 | 16.02 | 16.30 | 15.56 | 0 | 0 | 0 |
| 26/07/2024 |
16.21
|
27,730 | 15.93 | 16.21 | 15.93 | 0 | 0 | 0 |
| 25/07/2024 |
16.12
|
23,700 | 16.30 | 16.40 | 16.02 | 100 | 0 | 0.0 |
| 24/07/2024 |
16.40
|
46,394 | 16.30 | 16.49 | 15.65 | 4,100 | 0 | 0.1 |
| 23/07/2024 |
16.30
|
61,301 | 16.21 | 16.68 | 16.02 | 2,000 | 0 | 0.0 |
| 22/07/2024 |
16.59
|
85,713 | 16.68 | 16.96 | 16.12 | 9,900 | 0 | 0.2 |
| 19/07/2024 |
16.68
|
93,924 | 16.96 | 17.15 | 16.49 | 23,000 | 0 | 0.4 |
| 18/07/2024 |
16.77
|
51,410 | 16.30 | 17.15 | 16.30 | 18,000 | 900 | 0.3 |
| 17/07/2024 |
16.77
|
164,590 | 17.15 | 17.24 | 16.30 | 38,600 | 0 | 0.7 |
| 16/07/2024 |
17.15
|
271,029 | 16.77 | 17.15 | 16.77 | 0 | 156,300 | -2.8 |
| 15/07/2024 |
16.87
|
155,130 | 17.05 | 17.34 | 16.68 | 0 | 55,600 | -1.0 |
| 12/07/2024 |
17.24
|
101,600 | 17.15 | 17.34 | 16.96 | 100 | 0 | 0.0 |
| 11/07/2024 |
17.34
|
53,651 | 17.24 | 17.43 | 17.15 | 3,100 | 0 | 0.1 |
| 10/07/2024 |
17.34
|
349,031 | 17.34 | 17.52 | 17.05 | 12,000 | 0 | 0.2 |
| 09/07/2024 |
17.34
|
124,920 | 17.34 | 17.43 | 16.96 | 12,200 | 200 | 0.2 |
| 08/07/2024 |
17.24
|
88,350 | 17.15 | 17.34 | 16.96 | 8,300 | 0 | 0.2 |
| 05/07/2024 |
17.24
|
66,639 | 17.15 | 17.52 | 17.05 | 7,100 | 0 | 0.1 |
| 04/07/2024 |
17.34
|
286,275 | 17.15 | 18.18 | 17.15 | 32,000 | 0 | 0.6 |
| 03/07/2024 |
17.15
|
62,721 | 16.96 | 17.24 | 16.96 | 11,000 | 0 | 0.2 |
| 02/07/2024 |
17.15
|
105,375 | 16.68 | 17.15 | 16.68 | 35,100 | 0 | 0.6 |
| 01/07/2024 |
16.87
|
53,531 | 16.96 | 17.15 | 16.68 | 3,300 | 0 | 0.1 |
| 28/06/2024 |
16.96
|
138,209 | 17.24 | 17.34 | 16.68 | 20,500 | 0 | 0.4 |
| 27/06/2024 |
17.24
|
115,811 | 16.87 | 17.24 | 16.77 | 35,700 | 0 | 0.6 |
| 26/06/2024 |
17.24
|
213,163 | 17.34 | 17.52 | 16.68 | 0 | 100 | -0.0 |
| 25/06/2024 |
17.15
|
189,759 | 17.80 | 17.80 | 16.87 | 0 | 0 | 0 |
| 24/06/2024 |
17.34
|
339,212 | 17.71 | 18.83 | 16.96 | 2,900 | 0 | 0.1 |
| 21/06/2024 |
17.71
|
974,912 | 17.05 | 18.83 | 17.05 | 200 | 7,000 | -0.1 |
| 20/06/2024 |
17.05
|
95,508 | 16.87 | 17.24 | 16.77 | 33,600 | 0 | 0.6 |
| 19/06/2024 |
17.05
|
148,546 | 16.87 | 17.34 | 16.77 | 10,000 | 0 | 0.2 |
| 18/06/2024 |
16.87
|
130,507 | 16.59 | 16.87 | 16.59 | 63,200 | 2,900 | 1.1 |
| 17/06/2024 |
16.49
|
189,454 | 17.05 | 17.15 | 16.40 | 500 | 0 | 0.0 |
| 14/06/2024 |
17.24
|
229,559 | 17.34 | 17.52 | 16.77 | 11,600 | 0 | 0.2 |
| 13/06/2024 |
17.24
|
414,401 | 17.62 | 17.80 | 16.87 | 0 | 207,100 | -3.8 |
| 12/06/2024 |
17.24
|
301,158 | 17.15 | 17.52 | 17.05 | 600 | 165,000 | -3.0 |
| 11/06/2024 |
17.34
|
549,644 | 17.52 | 17.71 | 16.77 | 0 | 300,200 | -4.5 |
| 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 |