| 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) |
8.80 | 22.68% | 34,622,400 | 5,179,866 | 0 |
38.80
49
48
|
|
2 tháng
(2026-07-13) |
11.70 | 32.59% | 56,797,800 | 5,963,941 | 0 |
32.90
49
48
|
|
3 tháng
(2026-06-15) |
8.60 | 22.05% | 73,993,200 | 2,216,996 | 0 |
32.90
49
48
|
|
6 tháng
(2026-03-16) |
0.10 | 0.21% | 181,571,300 | 6,379,352 | 7.9 |
32.90
52
48
|
|
12 tháng
(2025-09-16) |
25.40 | 114.41% | 458,169,300 | 6,590,052 | 16.3 |
21.30
55.10
48
|
|
24 tháng
(2024-09-23) |
35.30 | 286.99% | 902,047,988 | 5,571,251 | 14.2 |
10.40
55.10
48
|
|
36 tháng
(2023-09-27) |
29.60 | 164.44% | 999,922,523 | -104,346,682 | -1,612.7 |
10.40
55.10
48
|
|
60 tháng
(2021-10-07) |
22.60 | 90.40% | 1,221,698,236 | -104,166,694 | -1,610.0 |
8.20
55.10
48
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/09/2024 |
12.70
|
182,589 | 12.70 | 12.80 | 12.50 | 0 | 0 | 0 |
| 05/09/2024 |
12.60
|
288,600 | 12.60 | 12.90 | 12.60 | 0 | 0 | 0 |
| 04/09/2024 |
12.80
|
157,053 | 12.80 | 12.90 | 12.60 | 0 | 0 | 0 |
| 30/08/2024 |
13
|
255,857 | 12.80 | 13.10 | 12.60 | 3,700 | 0 | 0.0 |
| 29/08/2024 |
12.80
|
124,501 | 12.80 | 12.90 | 12.60 | 1,000 | 0 | 0.0 |
| 28/08/2024 |
12.70
|
157,502 | 12.80 | 12.90 | 12.50 | 0 | 0 | 0 |
| 27/08/2024 |
12.80
|
309,515 | 12.90 | 12.90 | 12.60 | 0 | 0 | 0 |
| 26/08/2024 |
12.90
|
299,199 | 13.10 | 13.20 | 12.80 | 6,000 | 0 | 0.1 |
| 23/08/2024 |
13
|
342,537 | 13.30 | 13.50 | 13 | 3,600 | 2,800 | 0.0 |
| 22/08/2024 |
13.40
|
751,629 | 12.90 | 13.60 | 12.60 | 0 | 6,000 | -0.1 |
| 21/08/2024 |
12.70
|
320,267 | 12.50 | 12.70 | 12.50 | 2,000 | 0 | 0.0 |
| 20/08/2024 |
12.60
|
299,503 | 12.60 | 12.70 | 12.40 | 0 | 0 | 0 |
| 19/08/2024 |
12.60
|
230,298 | 12.60 | 12.80 | 12.40 | 0 | 0 | 0 |
| 16/08/2024 |
12.60
|
422,916 | 12.30 | 12.70 | 12.20 | 0 | 0 | 0 |
| 15/08/2024 |
12.20
|
207,405 | 12.50 | 12.50 | 12.10 | 200 | 0 | 0.0 |
| 14/08/2024 |
12.50
|
269,210 | 12.40 | 12.60 | 12.30 | 100 | 0 | 0.0 |
| 13/08/2024 |
12.30
|
79,463 | 12.20 | 12.40 | 12.20 | 200 | 0 | 0.0 |
| 12/08/2024 |
12.40
|
156,289 | 12.20 | 12.40 | 12.10 | 200 | 0 | 0.0 |
| 09/08/2024 |
12.30
|
166,875 | 12.20 | 12.40 | 12.10 | 0 | 0 | 0 |
| 08/08/2024 |
12.20
|
151,985 | 12.20 | 12.40 | 12 | 4,100 | 0 | 0.1 |
| 07/08/2024 |
12.20
|
269,887 | 12.30 | 12.50 | 12.10 | 3,000 | 200 | 0.0 |
| 06/08/2024 |
12.20
|
490,592 | 11.90 | 12.30 | 11.90 | 5,700 | 0 | 0.1 |
| 05/08/2024 |
12
|
550,535 | 12.80 | 12.80 | 11.90 | 400 | 400 | 0 |
| 02/08/2024 |
12.90
|
258,434 | 12.80 | 13 | 12.50 | 1,100 | 2,000 | -0.0 |
| 01/08/2024 |
12.80
|
436,354 | 13.70 | 13.70 | 12.80 | 6,600 | 0 | 0.1 |
| 31/07/2024 |
13.60
|
144,089 | 13.70 | 13.80 | 13.50 | 500 | 0 | 0.0 |
| 30/07/2024 |
13.70
|
268,585 | 13.80 | 13.90 | 13.50 | 0 | 3,600 | -0.0 |
| 29/07/2024 |
13.80
|
165,460 | 13.60 | 13.90 | 13.60 | 1,300 | 600 | 0.0 |
| 26/07/2024 |
13.80
|
191,002 | 13.70 | 13.80 | 13.60 | 0 | 0 | 0 |
| 25/07/2024 |
13.60
|
387,296 | 13.20 | 13.80 | 13.10 | 6,500 | 0 | 0.1 |
| 24/07/2024 |
13.30
|
421,902 | 13.10 | 13.40 | 12.70 | 2,800 | 4,700 | -0.0 |
| 23/07/2024 |
13.10
|
294,383 | 13.50 | 13.80 | 13.10 | 0 | 100 | -0.0 |
| 22/07/2024 |
13.60
|
440,304 | 13.90 | 14.10 | 13.30 | 3,000 | 0 | 0.0 |
| 19/07/2024 |
13.70
|
278,671 | 13.90 | 14.10 | 13.70 | 10,000 | 0 | 0.1 |
| 18/07/2024 |
13.90
|
443,060 | 14.20 | 14.20 | 13.70 | 100 | 2,000 | -0.0 |
| 17/07/2024 |
14.20
|
720,178 | 14.60 | 14.60 | 13.70 | 2,200 | 0 | 0.0 |
| 16/07/2024 |
14.60
|
402,052 | 14.60 | 14.80 | 14.40 | 0 | 0 | 0 |
| 15/07/2024 |
14.60
|
178,846 | 14.80 | 14.80 | 14.50 | 0 | 0 | 0 |
| 12/07/2024 |
14.80
|
328,307 | 14.90 | 14.90 | 14.60 | 0 | 0 | 0 |
| 11/07/2024 |
14.90
|
257,721 | 15 | 15.10 | 14.80 | 3,000 | 0 | 0.0 |
| 10/07/2024 |
15.10
|
387,191 | 15.10 | 15.20 | 14.80 | 9 | 100 | -0.0 |
| 09/07/2024 |
15
|
258,093 | 15 | 15 | 14.70 | 0 | 0 | 0 |
| 08/07/2024 |
14.80
|
437,597 | 15 | 15.10 | 14.50 | 100 | 0 | 0.0 |
| 05/07/2024 |
15
|
382,712 | 15.10 | 15.30 | 14.80 | 300 | 0 | 0.0 |
| 04/07/2024 |
15.10
|
250,948 | 15.20 | 15.20 | 15 | 1,000 | 0 | 0.0 |
| 03/07/2024 |
15
|
734,965 | 14.70 | 15.30 | 14.60 | 8,000 | 0 | 0.1 |
| 02/07/2024 |
14.60
|
243,962 | 14.50 | 14.60 | 14.30 | 1,000 | 0 | 0.0 |
| 01/07/2024 |
14.50
|
146,220 | 14.20 | 14.50 | 14.20 | 200 | 0 | 0.0 |
| 28/06/2024 |
14.30
|
448,355 | 14.50 | 14.60 | 14.10 | 1,900 | 0 | 0.0 |
| 27/06/2024 |
14.40
|
401,460 | 14.70 | 14.80 | 14.40 | 200 | 0 | 0.0 |
| 26/06/2024 |
14.70
|
484,301 | 14.50 | 14.90 | 14.40 | 0 | 0 | 0 |
| 25/06/2024 |
14.50
|
861,366 | 14.60 | 14.90 | 14.40 | 0 | 0 | 0 |
| 24/06/2024 |
14.60
|
1,224,506 | 15.60 | 15.60 | 14.50 | 5,000 | 0 | 0.1 |
| 21/06/2024 |
15.60
|
859,504 | 15.50 | 15.80 | 15.40 | 200 | 0 | 0.0 |
| 20/06/2024 |
15.50
|
496,645 | 15.70 | 15.80 | 15.20 | 1,000 | 0 | 0.0 |
| 19/06/2024 |
15.70
|
776,336 | 15.90 | 15.90 | 15.40 | 3,000 | 0 | 0.0 |
| 18/06/2024 |
15.90
|
774,719 | 16 | 16.20 | 15.70 | 1,000 | 0 | 0.0 |
| 17/06/2024 |
15.90
|
801,291 | 16 | 16.30 | 15.70 | 5,000 | 0 | 0.1 |
| 14/06/2024 |
16
|
1,118,053 | 16.70 | 16.70 | 16 | 7,900 | 0 | 0.1 |
| 13/06/2024 |
16.50
|
1,462,081 | 16.40 | 16.90 | 16.40 | 6,600 | 0 | 0.1 |
| 12/06/2024 |
16.40
|
1,175,777 | 16.40 | 16.50 | 16 | 3,000 | 0 | 0.0 |
| 11/06/2024 |
16.40
|
1,252,864 | 16.70 | 17 | 16.20 | 9,800 | 0 | 0.1 |
| 10/06/2024 |
16.60
|
1,653,767 | 17.10 | 17.20 | 16.40 | 12,900 | 100 | 0.2 |
| 07/06/2024 |
17
|
2,200,478 | 17.40 | 17.60 | 16.10 | 0 | 0 | 0 |
| 06/06/2024 |
17.40
|
1,638,318 | 17.80 | 17.90 | 17.20 | 0 | 2,100 | -0.0 |
| 05/06/2024 |
17.80
|
1,935,234 | 18.20 | 18.30 | 17.60 | 0 | 15,700 | -0.3 |
| 04/06/2024 |
17.90
|
3,620,238 | 17.80 | 18.60 | 17.60 | 0 | 3,900 | -0.1 |
| 03/06/2024 |
17.70
|
1,635,398 | 18.40 | 18.50 | 17.60 | 100 | 7,900 | -0.1 |
| 31/05/2024 |
18.20
|
1,861,599 | 18.60 | 18.90 | 17.90 | 0 | 8,000 | -0.1 |
| 30/05/2024 |
18
|
3,123,032 | 17.20 | 18.70 | 16.90 | 0 | 109,942,542 | -1,627.2 |
| 29/05/2024 |
17
|
1,551,721 | 17.70 | 17.70 | 17 | 4,000 | 4,100 | -0.0 |
| 28/05/2024 |
17.40
|
1,412,683 | 16.80 | 17.70 | 16.40 | 31,200 | 4,700 | 0.5 |
| 27/05/2024 |
16.70
|
1,130,225 | 17.50 | 17.70 | 16.70 | 10,500 | 0 | 0.2 |
| 24/05/2024 |
17.30
|
2,100,375 | 17.90 | 18.60 | 17 | 11,400 | 200 | 0.2 |
| 23/05/2024 |
17.90
|
2,270,986 | 17.30 | 18.50 | 16.70 | 200 | 11,200 | -0.2 |
| 22/05/2024 |
17.30
|
1,513,095 | 17.50 | 18.10 | 16.80 | 9,000 | 0 | 0.2 |
| 21/05/2024 |
17.70
|
1,159,092 | 18 | 18 | 17.30 | 9,000 | 1,200 | 0.1 |
| 20/05/2024 |
17.90
|
1,144,703 | 18.50 | 19 | 17.70 | 800 | 0 | 0.0 |
| 17/05/2024 |
17.80
|
1,808,158 | 18.40 | 18.40 | 17.20 | 10,200 | 400 | 0.2 |
| 16/05/2024 |
18.40
|
3,198,760 | 18.90 | 19.20 | 17.70 | 300 | 2,700 | -0.0 |
| 15/05/2024 |
16.90
|
657,300 | 16 | 16.90 | 15.80 | 0 | 0 | 0 |
| 14/05/2024 |
14.90
|
232,633 | 14.70 | 14.90 | 14.60 | 1,500 | 100 | 0.0 |
| 13/05/2024 |
14.80
|
182,076 | 14.80 | 14.90 | 14.60 | 200 | 0 | 0.0 |
| 10/05/2024 |
14.70
|
215,654 | 14.90 | 15.10 | 14.60 | 100 | 0 | 0.0 |
| 09/05/2024 |
14.90
|
384,306 | 15.10 | 15.10 | 14.50 | 400 | 0 | 0.0 |
| 08/05/2024 |
14.80
|
306,859 | 14.90 | 14.90 | 14.40 | 300 | 0 | 0.0 |
| 07/05/2024 |
14.80
|
413,325 | 14.20 | 14.80 | 14.10 | 0 | 0 | 0 |
| 06/05/2024 |
14.10
|
102,800 | 13.90 | 14.10 | 13.80 | 200 | 4,000 | -0.1 |
| 03/05/2024 |
13.80
|
87,637 | 14.10 | 14.10 | 13.80 | 600 | 0 | 0.0 |
| 02/05/2024 |
13.90
|
82,202 | 13.80 | 14.10 | 13.60 | 200 | 0 | 0.0 |
| 26/04/2024 |
14
|
95,825 | 14.10 | 14.10 | 13.60 | 100 | 0 | 0.0 |
| 25/04/2024 |
14
|
154,600 | 14 | 14.30 | 13.90 | 500 | 0 | 0.0 |
| 24/04/2024 |
13.80
|
115,011 | 13.80 | 14 | 13.80 | 0 | 0 | 0 |
| 23/04/2024 |
13.80
|
89,138 | 14 | 14 | 13.70 | 7,500 | 0 | 0.1 |
| 22/04/2024 |
13.80
|
148,143 | 13.90 | 14.20 | 13.80 | 0 | 0 | 0 |
| 19/04/2024 |
13.60
|
271,700 | 13.80 | 14.20 | 13.50 | 0 | 0 | 0 |
| 17/04/2024 |
13.70
|
259,802 | 13.90 | 14.20 | 13.60 | 3,000 | 0 | 0.0 |
| 16/04/2024 |
13.70
|
316,200 | 14.10 | 14.10 | 13.50 | 0 | 100 | -0.0 |
| 15/04/2024 |
13.60
|
597,003 | 14.70 | 14.70 | 13.50 | 0 | 0 | 0 |
| 12/04/2024 |
14.60
|
255,449 | 14.80 | 14.90 | 14.60 | 100 | 0 | 0.0 |