| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-1.60 | -13.33% | 32,908,900 | 175,309 | 0 |
10.40
12.10
10.65
|
|
2 tháng
(2026-05-29) |
-2.01 | -16.19% | 63,457,000 | -519,279 | 0 |
10.40
12.55
10.65
|
|
3 tháng
(2026-04-29) |
-2.65 | -20.28% | 114,820,600 | -1,793,964 | 0 |
10.40
13.09
10.65
|
|
6 tháng
(2026-01-29) |
-3.51 | -25.23% | 421,101,000 | -2,345,833 | 9.3 |
10.40
14.68
10.65
|
|
12 tháng
(2025-08-04) |
-3.92 | -27.37% | 1,809,463,700 | -6,776,233 | -77.9 |
10.40
18.09
10.65
|
|
24 tháng
(2024-08-07) |
-4.37 | -29.57% | 3,555,728,500 | -21,071,451 | -400.1 |
10.27
18.09
10.65
|
|
36 tháng
(2023-08-14) |
-3.98 | -27.66% | 5,748,015,300 | -13,144,162 | -222.5 |
10.27
18.98
10.65
|
|
60 tháng
(2021-08-23) |
-8.40 | -44.68% | 10,176,220,200 | -19,781,603 | -623.7 |
5.24
31.84
10.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2024 |
16.57
|
3,895,900 | 16.22 | 16.64 | 15.83 | 434,700 | 29,200 | 9.3 |
| 23/07/2024 |
16.29
|
4,311,100 | 16.68 | 16.86 | 16.29 | 136,100 | 135,300 | 0.0 |
| 22/07/2024 |
16.68
|
7,213,200 | 17.21 | 17.21 | 16.29 | 56,600 | 649,200 | -14.0 |
| 19/07/2024 |
17.21
|
4,213,100 | 17.70 | 17.74 | 17.21 | 15,400 | 703,200 | -17.0 |
| 18/07/2024 |
17.85
|
4,777,300 | 17.56 | 17.85 | 17.14 | 20,400 | 236,100 | -5.3 |
| 17/07/2024 |
17.56
|
7,248,800 | 17.99 | 18.06 | 16.93 | 119,800 | 386,200 | -6.6 |
| 16/07/2024 |
17.99
|
3,742,800 | 18.09 | 18.27 | 17.85 | 56,700 | 207,500 | -3.8 |
| 15/07/2024 |
18.20
|
2,558,300 | 18.34 | 18.34 | 17.92 | 142,900 | 241,000 | -2.5 |
| 12/07/2024 |
18.20
|
7,812,600 | 17.74 | 18.31 | 17.49 | 194,000 | 65,500 | 3.2 |
| 11/07/2024 |
17.70
|
4,528,100 | 18.06 | 18.13 | 17.70 | 85,100 | 266,100 | -4.6 |
| 10/07/2024 |
17.95
|
6,953,100 | 18.20 | 18.45 | 17.92 | 130,300 | 181,100 | -1.3 |
| 09/07/2024 |
17.99
|
4,788,500 | 18.06 | 18.13 | 17.78 | 79,500 | 104,500 | -0.6 |
| 08/07/2024 |
17.88
|
5,829,400 | 17.53 | 17.95 | 17.42 | 573,200 | 175,000 | 10.0 |
| 05/07/2024 |
17.39
|
3,232,800 | 17.60 | 17.63 | 17.28 | 158,400 | 52,500 | 2.6 |
| 04/07/2024 |
17.56
|
3,075,800 | 17.63 | 17.78 | 17.35 | 136,700 | 128,300 | 0.2 |
| 03/07/2024 |
17.56
|
3,177,600 | 17.60 | 17.78 | 17.56 | 304,700 | 249,500 | 1.4 |
| 02/07/2024 |
17.56
|
4,672,800 | 17.00 | 17.56 | 17.00 | 731,500 | 142,200 | 14.4 |
| 01/07/2024 |
16.96
|
3,306,500 | 16.71 | 17.07 | 16.68 | 599,400 | 237,200 | 8.6 |
| 28/06/2024 |
16.68
|
7,177,600 | 17.35 | 17.49 | 16.64 | 232,500 | 392,300 | -3.9 |
| 27/06/2024 |
17.46
|
2,753,900 | 17.70 | 17.70 | 17.28 | 65,500 | 189,600 | -3.1 |
| 26/06/2024 |
17.63
|
4,357,400 | 17.49 | 17.78 | 17.10 | 75,800 | 100,600 | -0.6 |
| 25/06/2024 |
17.49
|
5,716,300 | 17.21 | 17.85 | 17.17 | 868,200 | 61,000 | 19.9 |
| 24/06/2024 |
17.14
|
13,102,000 | 17.70 | 17.99 | 17.14 | 477,400 | 41,600 | 10.7 |
| 21/06/2024 |
17.99
|
9,260,100 | 18.48 | 18.66 | 17.99 | 57,600 | 117,500 | -1.5 |
| 20/06/2024 |
18.48
|
10,311,200 | 18.77 | 18.80 | 18.17 | 85,400 | 1,565,300 | -38.6 |
| 19/06/2024 |
18.77
|
5,466,700 | 18.84 | 19.09 | 18.66 | 60,300 | 329,700 | -7.2 |
| 18/06/2024 |
18.84
|
3,685,900 | 18.98 | 19.12 | 18.84 | 70,500 | 76,200 | -0.2 |
| 17/06/2024 |
18.98
|
15,852,800 | 18.20 | 19.26 | 18.02 | 1,718,300 | 24,500 | 45.2 |
| 14/06/2024 |
18.20
|
9,939,100 | 18.91 | 19.23 | 18.20 | 57,700 | 383,800 | -8.7 |
| 13/06/2024 |
18.84
|
4,412,200 | 18.84 | 18.98 | 18.70 | 3,600 | 43,100 | -1.0 |
| 12/06/2024 |
18.80
|
7,470,500 | 18.77 | 18.91 | 18.52 | 35,000 | 557,300 | -13.8 |
| 11/06/2024 |
18.80
|
11,197,100 | 18.91 | 19.19 | 18.55 | 565,400 | 611,000 | -1.2 |
| 10/06/2024 |
18.77
|
9,621,800 | 18.27 | 18.77 | 18.02 | 503,694 | 727,000 | -5.7 |
| 07/06/2024 |
18.20
|
5,024,100 | 18.20 | 18.34 | 17.92 | 240,500 | 1,047,900 | -20.7 |
| 06/06/2024 |
18.20
|
7,363,500 | 18.13 | 18.59 | 17.99 | 1,040,000 | 69,084 | 25.0 |
| 05/06/2024 |
18.06
|
6,107,900 | 18.20 | 18.38 | 17.95 | 265,200 | 0 | 6.8 |
| 04/06/2024 |
18.06
|
15,693,200 | 17.70 | 18.55 | 17.67 | 1,744,600 | 24,300 | 44.0 |
| 03/06/2024 |
17.60
|
4,357,500 | 17.53 | 17.70 | 17.39 | 21,400 | 756,400 | -18.2 |
| 31/05/2024 |
17.28
|
4,892,900 | 17.35 | 17.49 | 17.21 | 654,700 | 549,400 | 2.6 |
| 30/05/2024 |
17.24
|
6,989,500 | 17.28 | 17.46 | 17.10 | 33,400 | 161,200 | -3.1 |
| 29/05/2024 |
17.53
|
8,003,300 | 17.88 | 18.13 | 17.53 | 201,400 | 741,000 | -13.6 |
| 28/05/2024 |
17.74
|
4,430,900 | 17.88 | 17.88 | 17.60 | 87,900 | 51,300 | 0.9 |
| 27/05/2024 |
17.63
|
4,305,200 | 17.42 | 17.63 | 17.42 | 84,100 | 0 | 2.1 |
| 24/05/2024 |
17.56
|
12,113,300 | 18.13 | 18.27 | 17.10 | 174,600 | 311,900 | -3.4 |
| 23/05/2024 |
18.13
|
8,423,200 | 17.56 | 18.13 | 17.49 | 557,600 | 230,600 | 8.2 |
| 22/05/2024 |
17.63
|
8,617,700 | 17.78 | 17.95 | 17.39 | 0 | 266,800 | -6.7 |
| 21/05/2024 |
17.70
|
7,033,200 | 17.74 | 17.81 | 17.49 | 100 | 848,300 | -21.1 |
| 20/05/2024 |
17.85
|
11,395,800 | 17.85 | 18.20 | 17.63 | 1,905,200 | 284,400 | 40.5 |
| 17/05/2024 |
17.56
|
6,191,300 | 17.42 | 17.56 | 17.14 | 312,500 | 123,900 | 4.7 |
| 16/05/2024 |
17.39
|
5,054,800 | 17.56 | 17.67 | 17.28 | 62,000 | 282,500 | -5.5 |
| 15/05/2024 |
17.35
|
7,607,100 | 17.03 | 17.49 | 17.03 | 1,611,000 | 106,100 | 36.8 |
| 14/05/2024 |
17.03
|
3,517,400 | 17.07 | 17.21 | 16.93 | 324,100 | 60,100 | 6.3 |
| 13/05/2024 |
17.00
|
7,364,300 | 17.00 | 17.35 | 16.86 | 1,058,300 | 232,000 | 20.0 |
| 10/05/2024 |
16.93
|
4,559,000 | 16.93 | 16.93 | 16.54 | 108,900 | 216,100 | -2.5 |
| 09/05/2024 |
16.82
|
4,590,400 | 17.00 | 17.03 | 16.68 | 532,000 | 363,300 | 4.0 |
| 08/05/2024 |
16.82
|
8,649,400 | 16.64 | 17.10 | 16.25 | 558,900 | 766,900 | -4.9 |
| 07/05/2024 |
16.68
|
6,171,200 | 16.57 | 16.86 | 16.43 | 296,600 | 60,500 | 5.6 |
| 06/05/2024 |
16.57
|
7,370,400 | 16.43 | 16.82 | 16.25 | 647,400 | 69,000 | 13.6 |
| 03/05/2024 |
16.15
|
5,924,400 | 16.15 | 16.43 | 16.01 | 215,800 | 300,200 | -1.9 |
| 02/05/2024 |
16.08
|
4,194,000 | 15.72 | 16.15 | 15.47 | 28,200 | 251,200 | -4.9 |
| 26/04/2024 |
15.51
|
4,579,100 | 15.44 | 15.86 | 15.26 | 36,000 | 136,500 | -2.2 |
| 25/04/2024 |
15.58
|
4,571,700 | 15.83 | 15.86 | 15.44 | 41,900 | 615,900 | -12.7 |
| 24/04/2024 |
15.83
|
6,442,200 | 15.40 | 15.93 | 15.33 | 673,200 | 379,800 | 6.6 |
| 23/04/2024 |
15.08
|
8,107,000 | 16.22 | 16.22 | 15.08 | 101,100 | 78,500 | 0.4 |
| 22/04/2024 |
16.18
|
5,579,700 | 15.93 | 16.22 | 15.76 | 118,800 | 29,500 | 2.0 |
| 19/04/2024 |
15.54
|
12,113,800 | 15.93 | 16.43 | 15.54 | 773,900 | 645,200 | 2.7 |
| 17/04/2024 |
16.29
|
8,457,100 | 16.86 | 17.07 | 16.29 | 723,900 | 599,400 | 3.0 |
| 16/04/2024 |
16.75
|
10,335,700 | 17.03 | 17.17 | 16.22 | 186,100 | 1,907,900 | -40.9 |
| 15/04/2024 |
17.03
|
19,269,500 | 18.20 | 18.66 | 17.03 | 746,500 | 121,100 | 16.0 |
| 12/04/2024 |
18.31
|
6,561,200 | 18.34 | 18.38 | 18.13 | 178,400 | 12,600 | 4.3 |
| 11/04/2024 |
18.24
|
9,932,800 | 17.28 | 18.38 | 17.28 | 1,390,400 | 81,500 | 33.2 |
| 10/04/2024 |
17.56
|
3,047,000 | 17.85 | 17.85 | 17.56 | 158,900 | 188,900 | -0.7 |
| 09/04/2024 |
17.78
|
3,880,200 | 17.42 | 17.78 | 17.42 | 132,100 | 201,200 | -1.7 |
| 08/04/2024 |
17.42
|
4,889,200 | 17.35 | 17.70 | 17.24 | 61,200 | 257,200 | -4.8 |
| 05/04/2024 |
17.32
|
10,300,900 | 17.56 | 17.81 | 17.32 | 114,000 | 707,900 | -14.7 |
| 04/04/2024 |
17.81
|
6,778,900 | 17.95 | 18.13 | 17.81 | 31,500 | 3,500 | 0.7 |
| 03/04/2024 |
18.06
|
8,560,000 | 18.59 | 18.59 | 18.06 | 5,000 | 643,300 | -16.4 |
| 02/04/2024 |
18.52
|
10,508,500 | 18.06 | 18.55 | 17.85 | 510,500 | 61,600 | 11.6 |
| 01/04/2024 |
18.24
|
7,176,300 | 18.09 | 18.24 | 17.92 | 50,900 | 120,900 | -1.8 |
| 29/03/2024 |
18.17
|
6,193,600 | 18.45 | 18.48 | 18.13 | 46,900 | 60,800 | -0.4 |
| 28/03/2024 |
18.48
|
6,875,400 | 18.48 | 18.55 | 18.24 | 74,600 | 43,700 | 0.8 |
| 27/03/2024 |
18.41
|
11,724,400 | 18.73 | 18.94 | 18.34 | 107,300 | 1,119,000 | -26.6 |
| 26/03/2024 |
18.41
|
7,786,500 | 17.92 | 18.41 | 17.70 | 402,000 | 558,300 | -3.9 |
| 25/03/2024 |
17.92
|
11,822,200 | 18.13 | 18.63 | 17.78 | 197,200 | 1,021,300 | -21.3 |
| 22/03/2024 |
18.06
|
17,501,500 | 18.13 | 18.34 | 17.60 | 1,150,200 | 2,664,000 | -37.9 |
| 21/03/2024 |
17.95
|
16,714,800 | 17.95 | 18.52 | 17.78 | 91,300 | 129,200 | -1.0 |
| 20/03/2024 |
17.81
|
7,794,500 | 17.85 | 17.85 | 17.56 | 208,200 | 45,700 | 4.0 |
| 19/03/2024 |
17.85
|
29,215,900 | 16.96 | 17.95 | 16.75 | 3,573,100 | 59,400 | 88.1 |
| 18/03/2024 |
16.78
|
10,739,500 | 17.46 | 17.49 | 16.22 | 152,400 | 542,300 | -9.4 |
| 15/03/2024 |
17.32
|
10,663,500 | 17.00 | 17.49 | 16.82 | 53,400 | 5,600 | 1.2 |
| 14/03/2024 |
17.03
|
6,974,100 | 17.21 | 17.24 | 16.93 | 2,200 | 306,400 | -7.4 |
| 13/03/2024 |
17.14
|
10,826,600 | 16.64 | 17.28 | 16.61 | 396,500 | 427,100 | -0.7 |
| 12/03/2024 |
16.64
|
6,013,800 | 16.71 | 16.82 | 16.64 | 4,700 | 400,900 | -9.3 |
| 11/03/2024 |
16.71
|
6,988,000 | 16.96 | 16.96 | 16.61 | 5,800 | 91,700 | -2.0 |
| 08/03/2024 |
16.96
|
13,915,800 | 17.49 | 17.49 | 16.96 | 25,250 | 472,500 | -10.8 |
| 07/03/2024 |
17.39
|
7,817,700 | 17.42 | 17.53 | 17.21 | 24,400 | 234,800 | -5.1 |
| 06/03/2024 |
17.17
|
5,289,700 | 17.46 | 17.53 | 17.14 | 114,919 | 17,800 | 2.4 |
| 05/03/2024 |
17.46
|
11,432,300 | 17.35 | 17.63 | 17.21 | 66,662 | 3,500 | 1.6 |
| 04/03/2024 |
17.32
|
16,300,400 | 17.28 | 17.67 | 17.21 | 121,700 | 31,300 | 2.2 |
| 01/03/2024 |
17.10
|
5,937,500 | 17.00 | 17.14 | 16.86 | 9,700 | 25,600 | -0.4 |