| 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) |
-3.80 | -20.11% | 3,023,200 | 18,225 | 0 |
15
18.90
15.20
|
|
2 tháng
(2026-05-29) |
-5.17 | -25.52% | 6,997,700 | -65,176 | 0 |
15
20.27
15.20
|
|
3 tháng
(2026-04-29) |
-5.49 | -26.67% | 12,589,700 | -10,143 | 0 |
15
20.86
15.20
|
|
6 tháng
(2026-01-29) |
-5.45 | -26.50% | 56,590,700 | 79,570 | 6.4 |
15
25.45
15.20
|
|
12 tháng
(2025-08-04) |
-13.72 | -47.60% | 110,160,600 | -594,930 | -13.0 |
15
29
15.20
|
|
24 tháng
(2024-08-07) |
-9.07 | -37.52% | 181,003,200 | -49,659 | 2.6 |
15
31.09
15.20
|
|
36 tháng
(2023-08-14) |
-0.60 | -3.80% | 192,496,600 | -144,059 | -0.0 |
12.59
31.54
15.20
|
|
60 tháng
(2021-08-23) |
-3.62 | -19.35% | 196,808,600 | -593,115 | -17.5 |
12.59
31.54
15.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2024 |
24.20
|
92,400 | 23.34 | 24.48 | 23.29 | 5,400 | 3,000 | 0.1 |
| 23/07/2024 |
23.46
|
55,400 | 24.05 | 24.48 | 23.46 | 11,600 | 200 | 0.5 |
| 22/07/2024 |
24.28
|
57,500 | 25.62 | 25.62 | 24.00 | 4,900 | 3,300 | 0.1 |
| 19/07/2024 |
25.62
|
43,900 | 26.19 | 26.19 | 25.51 | 4,400 | 2,200 | 0.1 |
| 18/07/2024 |
25.62
|
66,700 | 26.76 | 26.90 | 25.14 | 12,700 | 600 | 0.6 |
| 17/07/2024 |
26.59
|
147,900 | 29.49 | 29.49 | 26.59 | 2,100 | 14,900 | -0.6 |
| 16/07/2024 |
28.58
|
59,100 | 28.21 | 28.92 | 28.21 | 1,000 | 19,800 | -0.9 |
| 15/07/2024 |
28.21
|
199,700 | 29.55 | 29.61 | 28.21 | 100 | 40,600 | -2.1 |
| 12/07/2024 |
29.66
|
197,300 | 30.63 | 30.63 | 29.55 | 5,700 | 2,500 | 0.2 |
| 11/07/2024 |
30.57
|
217,200 | 32.45 | 32.68 | 30.52 | 4,300 | 7,400 | -0.2 |
| 10/07/2024 |
31.54
|
313,600 | 30.18 | 31.66 | 29.72 | 54,200 | 4,300 | 2.7 |
| 09/07/2024 |
29.61
|
175,900 | 29.89 | 29.89 | 29.09 | 4,000 | 28,100 | -1.3 |
| 08/07/2024 |
29.61
|
77,200 | 28.64 | 29.61 | 28.64 | 5,500 | 3,900 | 0.1 |
| 05/07/2024 |
28.64
|
29,900 | 29.21 | 29.21 | 28.47 | 900 | 900 | 0.0 |
| 04/07/2024 |
29.21
|
102,400 | 28.98 | 29.21 | 28.41 | 7,200 | 1,100 | 0.3 |
| 03/07/2024 |
28.98
|
36,800 | 27.98 | 28.98 | 27.95 | 8,700 | 200 | 0.4 |
| 02/07/2024 |
27.95
|
22,200 | 28.18 | 28.41 | 27.95 | 0 | 200 | -0.0 |
| 01/07/2024 |
27.93
|
7,500 | 29.04 | 29.04 | 27.73 | 800 | 3,500 | -0.1 |
| 28/06/2024 |
29.04
|
52,900 | 26.76 | 29.04 | 26.76 | 15,400 | 3,300 | 0.6 |
| 27/06/2024 |
28.47
|
32,600 | 28.75 | 28.92 | 28.47 | 0 | 2,900 | -0.1 |
| 26/06/2024 |
29.09
|
34,500 | 28.47 | 30.23 | 28.47 | 2,700 | 3,400 | -0.0 |
| 25/06/2024 |
28.75
|
61,900 | 27.95 | 29.38 | 27.95 | 3,300 | 16,400 | -0.7 |
| 24/06/2024 |
29.38
|
180,600 | 31.37 | 31.37 | 29.38 | 6,200 | 100 | 0.3 |
| 21/06/2024 |
31.54
|
114,100 | 31.54 | 31.60 | 31.14 | 2,800 | 12,100 | -0.5 |
| 20/06/2024 |
31.54
|
233,100 | 30.63 | 32.62 | 30.63 | 21,200 | 1,500 | 1.1 |
| 19/06/2024 |
30.52
|
123,900 | 30.52 | 30.74 | 30.23 | 400 | 3,400 | -0.2 |
| 18/06/2024 |
30.52
|
61,100 | 31.26 | 31.26 | 30.18 | 100 | 0 | 0.0 |
| 17/06/2024 |
30.52
|
250,500 | 30.18 | 30.52 | 29.78 | 17,600 | 20,300 | -0.1 |
| 14/06/2024 |
30.18
|
268,300 | 29.78 | 30.74 | 29.78 | 500 | 3,100 | -0.1 |
| 13/06/2024 |
30.18
|
98,700 | 31.31 | 31.31 | 30.18 | 1,300 | 700 | 0.0 |
| 12/06/2024 |
30.92
|
453,200 | 29.04 | 30.92 | 29.04 | 18,200 | 0 | 1.0 |
| 11/06/2024 |
28.92
|
175,700 | 28.75 | 29.04 | 28.35 | 900 | 400 | 0.0 |
| 10/06/2024 |
28.75
|
379,800 | 29.49 | 30.18 | 28.75 | 3,500 | 1,800 | 0.1 |
| 07/06/2024 |
29.49
|
100,700 | 29.61 | 29.95 | 29.32 | 0 | 2,000 | -0.1 |
| 06/06/2024 |
30.00
|
48,700 | 30.18 | 30.74 | 29.78 | 100 | 1,600 | -0.1 |
| 05/06/2024 |
30.18
|
245,700 | 30.35 | 30.74 | 29.66 | 500 | 3,400 | -0.2 |
| 04/06/2024 |
30.63
|
127,800 | 29.89 | 31.83 | 29.89 | 1,000 | 2,700 | -0.1 |
| 03/06/2024 |
29.83
|
420,300 | 28.47 | 29.83 | 28.47 | 9,100 | 100 | 0.5 |
| 31/05/2024 |
27.90
|
86,000 | 27.39 | 29.21 | 27.39 | 7,500 | 0 | 0.4 |
| 30/05/2024 |
27.33
|
234,000 | 26.76 | 27.33 | 26.19 | 600 | 700 | -0.0 |
| 29/05/2024 |
26.59
|
122,100 | 26.25 | 27.27 | 25.90 | 2,300 | 100 | 0.1 |
| 28/05/2024 |
26.25
|
134,800 | 26.36 | 26.47 | 25.62 | 100 | 400 | -0.0 |
| 27/05/2024 |
26.30
|
123,100 | 25.68 | 27.21 | 25.62 | 100 | 3,000 | -0.1 |
| 24/05/2024 |
26.05
|
155,200 | 25.68 | 26.76 | 25.56 | 1,100 | 4,500 | -0.2 |
| 23/05/2024 |
25.51
|
141,000 | 26.13 | 26.42 | 25.39 | 3,900 | 3,800 | 0.0 |
| 22/05/2024 |
24.71
|
214,900 | 24.71 | 24.71 | 23.63 | 0 | 0 | 0 |
| 21/05/2024 |
23.12
|
202,100 | 22.20 | 23.12 | 21.98 | 1,400 | 4,800 | -0.1 |
| 20/05/2024 |
21.61
|
158,000 | 21.58 | 21.61 | 20.50 | 1,000 | 1,400 | -0.0 |
| 17/05/2024 |
20.21
|
129,300 | 19.36 | 20.21 | 19.36 | 0 | 0 | 0 |
| 16/05/2024 |
18.90
|
33,700 | 18.79 | 19.07 | 18.79 | 0 | 0 | 0 |
| 15/05/2024 |
18.48
|
34,400 | 18.22 | 18.48 | 18.19 | 0 | 0 | 0 |
| 14/05/2024 |
18.22
|
250,100 | 18.22 | 18.25 | 18.19 | 0 | 0 | 0 |
| 13/05/2024 |
18.33
|
33,100 | 18.22 | 18.42 | 18.22 | 100 | 0 | 0.0 |
| 10/05/2024 |
18.22
|
80,600 | 18.22 | 18.48 | 18.22 | 0 | 0 | 0 |
| 09/05/2024 |
18.22
|
111,600 | 18.22 | 18.22 | 18.16 | 0 | 0 | 0 |
| 08/05/2024 |
18.22
|
22,000 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 07/05/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 06/05/2024 |
18.50
|
153,200 | 17.59 | 18.50 | 17.59 | 0 | 4,300 | -0.1 |
| 03/05/2024 |
18.19
|
100 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 |
| 02/05/2024 |
18.22
|
55,900 | 17.68 | 18.22 | 17.65 | 0 | 5,100 | -0.2 |
| 26/04/2024 |
18.93
|
700 | 17.93 | 18.93 | 17.93 | 0 | 0 | 0 |
| 25/04/2024 |
19.07
|
11,200 | 18.22 | 19.07 | 17.42 | 0 | 0 | 0 |
| 24/04/2024 |
17.99
|
12,200 | 17.59 | 17.99 | 17.56 | 0 | 0 | 0 |
| 23/04/2024 |
17.36
|
29,600 | 17.42 | 17.42 | 17.14 | 0 | 0 | 0 |
| 22/04/2024 |
17.65
|
700 | 17.65 | 17.65 | 17.65 | 0 | 300 | -0.0 |
| 19/04/2024 |
17.65
|
152,100 | 18.05 | 18.05 | 17.42 | 0 | 0 | 0 |
| 17/04/2024 |
18.22
|
1,600 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 16/04/2024 |
18.22
|
128,500 | 18.28 | 18.28 | 18.22 | 600 | 0 | 0.0 |
| 15/04/2024 |
18.85
|
4,600 | 19.36 | 19.36 | 18.85 | 0 | 600 | -0.0 |
| 12/04/2024 |
19.64
|
34,300 | 19.64 | 19.70 | 19.02 | 0 | 2,500 | -0.1 |
| 11/04/2024 |
19.64
|
84,900 | 18.85 | 19.76 | 18.53 | 600 | 6,000 | -0.2 |
| 10/04/2024 |
19.76
|
35,200 | 19.81 | 19.81 | 19.76 | 0 | 3,600 | -0.1 |
| 09/04/2024 |
19.81
|
50,700 | 19.07 | 19.81 | 19.07 | 0 | 1,400 | -0.0 |
| 08/04/2024 |
19.81
|
222,800 | 19.81 | 20.04 | 18.96 | 0 | 1,100 | -0.0 |
| 05/04/2024 |
19.81
|
23,600 | 20.78 | 20.78 | 19.76 | 500 | 300 | 0.0 |
| 04/04/2024 |
19.73
|
140,700 | 18.50 | 19.73 | 18.50 | 300 | 0 | 0.0 |
| 03/04/2024 |
18.45
|
60,300 | 18.33 | 18.50 | 17.82 | 100 | 1,900 | -0.1 |
| 02/04/2024 |
18.50
|
114,900 | 17.36 | 18.50 | 17.36 | 0 | 700 | -0.0 |
| 01/04/2024 |
17.31
|
9,200 | 17.65 | 17.88 | 17.31 | 0 | 100 | -0.0 |
| 29/03/2024 |
17.65
|
13,200 | 17.08 | 17.82 | 17.08 | 300 | 0 | 0.0 |
| 28/03/2024 |
17.08
|
70,800 | 17.02 | 17.08 | 16.97 | 200 | 2,200 | -0.1 |
| 27/03/2024 |
16.97
|
6,200 | 17.08 | 17.08 | 16.97 | 0 | 4,800 | -0.1 |
| 26/03/2024 |
17.08
|
26,200 | 17.14 | 17.14 | 17.08 | 0 | 0 | 0 |
| 25/03/2024 |
17.08
|
144,500 | 16.91 | 17.82 | 16.91 | 0 | 0 | 0 |
| 22/03/2024 |
16.91
|
8,500 | 17.65 | 17.65 | 16.91 | 0 | 0 | 0 |
| 21/03/2024 |
17.65
|
1,500 | 17.31 | 17.65 | 17.31 | 0 | 400 | -0.0 |
| 20/03/2024 |
17.62
|
7,200 | 17.31 | 17.62 | 17.19 | 0 | 0 | 0 |
| 19/03/2024 |
17.31
|
6,100 | 17.31 | 17.31 | 17.08 | 0 | 0 | 0 |
| 18/03/2024 |
17.31
|
21,600 | 17.93 | 17.93 | 17.25 | 0 | 19,300 | -0.6 |
| 15/03/2024 |
17.93
|
4,100 | 17.65 | 17.93 | 17.42 | 0 | 2,000 | -0.1 |
| 14/03/2024 |
17.76
|
2,700 | 18.11 | 18.11 | 17.76 | 0 | 0 | 0 |
| 13/03/2024 |
17.91
|
55,000 | 17.11 | 17.99 | 17.11 | 0 | 0 | 0 |
| 12/03/2024 |
17.59
|
0 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 |
| 11/03/2024 |
17.59
|
2,800 | 17.65 | 17.65 | 17.19 | 0 | 0 | 0 |
| 08/03/2024 |
17.76
|
1,500 | 17.19 | 17.76 | 17.19 | 0 | 0 | 0 |
| 07/03/2024 |
17.36
|
5,700 | 17.14 | 17.39 | 17.14 | 0 | 0 | 0 |
| 06/03/2024 |
17.36
|
6,200 | 17.82 | 17.88 | 17.36 | 0 | 0 | 0 |
| 05/03/2024 |
17.88
|
22,300 | 18.05 | 18.05 | 17.45 | 0 | 0 | 0 |
| 04/03/2024 |
17.68
|
33,500 | 17.65 | 17.93 | 17.25 | 200 | 700 | -0.0 |
| 01/03/2024 |
17.25
|
13,400 | 17.39 | 17.39 | 17.19 | 0 | 0 | 0 |