| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.35 | -2.37% | 4,867,500 | -316,569 | 0 |
13.75
14.75
14.10
|
|
2 tháng
(2026-04-20) |
0.05 | 0.35% | 11,427,700 | -172,669 | 0 |
13.75
15
14.10
|
|
3 tháng
(2026-03-19) |
0.40 | 2.86% | 18,699,200 | -73,669 | 0.1 |
13.75
15
14.10
|
|
6 tháng
(2025-12-19) |
-2.50 | -14.79% | 46,253,700 | -200,569 | -1.2 |
13.70
18.05
14.10
|
|
12 tháng
(2025-06-23) |
0.50 | 3.56% | 100,146,800 | -95,169 | 1.0 |
13.70
18.05
14.10
|
|
24 tháng
(2024-06-27) |
0.30 | 2.16% | 191,824,600 | -84,676 | 1.1 |
13.70
18.05
14.10
|
|
36 tháng
(2023-07-03) |
2.02 | 16.31% | 291,103,100 | 274,724 | 6.7 |
12.24
18.05
14.10
|
|
60 tháng
(2021-07-13) |
-3.28 | -18.56% | 608,937,200 | -532,348 | -10.3 |
12.21
19.75
14.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/06/2024 |
14.33
|
205,700 | 14.33 | 14.33 | 14.33 | 5,300 | 0 | 0.1 |
| 12/06/2024 |
14.38
|
379,900 | 14.29 | 14.38 | 14.29 | 100 | 0 | 0.0 |
| 11/06/2024 |
14.38
|
204,400 | 14.29 | 14.38 | 14.29 | 100 | 0 | 0.0 |
| 10/06/2024 |
14.52
|
720,600 | 14.62 | 14.62 | 14.24 | 39,700 | 0 | 0.6 |
| 07/06/2024 |
14.62
|
170,500 | 14.33 | 14.76 | 14.33 | 14,000 | 16,800 | -0.0 |
| 06/06/2024 |
14.29
|
319,300 | 14.29 | 14.38 | 14.29 | 1,500 | 0 | 0.0 |
| 05/06/2024 |
14.38
|
379,300 | 14.29 | 14.38 | 14.29 | 0 | 0 | 0 |
| 04/06/2024 |
14.29
|
641,400 | 14.29 | 14.38 | 14.19 | 3,100 | 0 | 0.0 |
| 03/06/2024 |
14.29
|
1,010,900 | 14.10 | 14.48 | 14.10 | 15,500 | 0 | 0.2 |
| 31/05/2024 |
14.48
|
378,400 | 14.05 | 14.48 | 14.05 | 16,000 | 0 | 0.2 |
| 30/05/2024 |
14.38
|
370,400 | 14.38 | 14.43 | 14.24 | 12,900 | 4,100 | 0.1 |
| 29/05/2024 |
14.38
|
220,100 | 14.24 | 14.43 | 14.24 | 17,500 | 200 | 0.3 |
| 28/05/2024 |
14.29
|
82,400 | 14.67 | 14.67 | 14.29 | 100 | 0 | 0.0 |
| 27/05/2024 |
14.67
|
716,800 | 14.67 | 14.81 | 14.57 | 12,400 | 3,000 | 0.1 |
| 24/05/2024 |
14.67
|
96,700 | 14.29 | 14.86 | 14.29 | 8,400 | 900 | 0.1 |
| 23/05/2024 |
14.29
|
311,200 | 14.10 | 14.29 | 14.05 | 9,100 | 15,800 | -0.1 |
| 22/05/2024 |
14.10
|
1,150,500 | 13.95 | 14.10 | 13.95 | 5,100 | 0 | 0.1 |
| 21/05/2024 |
14.05
|
723,400 | 13.95 | 14.05 | 13.95 | 0 | 0 | 0 |
| 20/05/2024 |
14
|
1,380,300 | 13.95 | 14 | 13.95 | 0 | 0 | 0 |
| 17/05/2024 |
14
|
689,900 | 13.95 | 14 | 13.90 | 0 | 100 | -0.0 |
| 16/05/2024 |
13.95
|
202,000 | 13.90 | 13.95 | 13.81 | 0 | 800 | -0.0 |
| 15/05/2024 |
14
|
525,100 | 13.90 | 14 | 13.90 | 0 | 14,200 | -0.2 |
| 14/05/2024 |
14
|
219,200 | 13.81 | 14 | 13.81 | 0 | 0 | 0 |
| 13/05/2024 |
14.05
|
680,900 | 13.95 | 14.05 | 13.95 | 0 | 0 | 0 |
| 10/05/2024 |
14.05
|
607,800 | 13.90 | 14.05 | 13.90 | 0 | 4,200 | -0.1 |
| 09/05/2024 |
14.05
|
632,100 | 13.86 | 14.05 | 13.86 | 0 | 1,000 | -0.0 |
| 08/05/2024 |
14.05
|
677,500 | 14 | 14.05 | 13.90 | 0 | 300 | -0.0 |
| 07/05/2024 |
14.05
|
151,500 | 14.05 | 14.05 | 14 | 0 | 0 | 0 |
| 06/05/2024 |
14.14
|
364,200 | 14.14 | 14.14 | 14.05 | 0 | 400 | -0.0 |
| 03/05/2024 |
14.14
|
277,500 | 14 | 14.14 | 13.95 | 0 | 400 | -0.0 |
| 02/05/2024 |
14.05
|
521,800 | 14.29 | 14.29 | 13.95 | 0 | 1,800 | -0.0 |
| 26/04/2024 |
14.10
|
483,600 | 14.24 | 14.24 | 13.95 | 0 | 1,400 | -0.0 |
| 25/04/2024 |
14.19
|
344,500 | 14.05 | 14.19 | 14 | 0 | 1,200 | -0.0 |
| 24/04/2024 |
14.24
|
493,800 | 14.29 | 14.29 | 14 | 200 | 2,200 | -0.0 |
| 23/04/2024 |
14.19
|
703,000 | 14.10 | 14.19 | 14 | 0 | 1,900 | -0.0 |
| 22/04/2024 |
14.24
|
743,000 | 14 | 14.24 | 14 | 0 | 700 | -0.0 |
| 19/04/2024 |
14.10
|
300,200 | 14 | 14.10 | 13.95 | 0 | 2,200 | -0.0 |
| 17/04/2024 |
14.24
|
174,000 | 14.29 | 14.29 | 14 | 0 | 5,200 | -0.1 |
| 16/04/2024 |
14.24
|
835,100 | 14.29 | 14.29 | 14 | 5,500 | 9,700 | -0.1 |
| 15/04/2024 |
14.19
|
521,300 | 14 | 14.24 | 14 | 2,600 | 0 | 0.0 |
| 12/04/2024 |
14.29
|
628,900 | 14.24 | 14.29 | 14.14 | 14,900 | 200 | 0.2 |
| 11/04/2024 |
14.29
|
302,700 | 14.24 | 14.29 | 14.10 | 300 | 0 | 0.0 |
| 10/04/2024 |
14.29
|
602,600 | 14.24 | 14.29 | 14.05 | 200 | 900 | -0.0 |
| 09/04/2024 |
14.29
|
609,200 | 14.24 | 14.29 | 14.19 | 0 | 100 | -0.0 |
| 08/04/2024 |
14.19
|
890,500 | 14.05 | 14.24 | 14.05 | 0 | 0 | 0 |
| 05/04/2024 |
14.24
|
664,800 | 13.90 | 14.24 | 13.90 | 100 | 1,600 | -0.0 |
| 04/04/2024 |
14.19
|
300,900 | 14.19 | 14.19 | 14.10 | 0 | 500 | -0.0 |
| 03/04/2024 |
14.29
|
461,000 | 14.38 | 14.38 | 14.05 | 11,600 | 0 | 0.2 |
| 02/04/2024 |
14.19
|
413,800 | 14.24 | 14.52 | 14.19 | 11,400 | 0 | 0.2 |
| 01/04/2024 |
14.19
|
653,900 | 14.05 | 14.19 | 14.05 | 37,200 | 0 | 0.5 |
| 29/03/2024 |
14.19
|
340,800 | 14.05 | 14.19 | 14.05 | 3,900 | 0 | 0.1 |
| 28/03/2024 |
14.19
|
517,500 | 14 | 14.19 | 14 | 0 | 0 | 0 |
| 27/03/2024 |
14.19
|
222,400 | 14 | 14.19 | 14 | 0 | 100 | -0.0 |
| 26/03/2024 |
14.24
|
225,300 | 13.95 | 14.24 | 13.90 | 0 | 1,800 | -0.0 |
| 25/03/2024 |
14.19
|
465,700 | 14 | 14.19 | 13.95 | 3,900 | 1,900 | 0.0 |
| 22/03/2024 |
14.19
|
335,200 | 13.90 | 14.19 | 13.90 | 0 | 900 | -0.0 |
| 21/03/2024 |
14.19
|
337,300 | 13.81 | 14.19 | 13.81 | 0 | 1,000 | -0.0 |
| 20/03/2024 |
14.10
|
198,300 | 13.71 | 14.10 | 13.48 | 200 | 1,900 | -0.0 |
| 19/03/2024 |
13.90
|
289,600 | 13.81 | 13.90 | 13.71 | 0 | 1,100 | -0.0 |
| 18/03/2024 |
14.05
|
452,700 | 14.05 | 14.05 | 13.62 | 0 | 10,500 | -0.2 |
| 15/03/2024 |
14.19
|
109,900 | 14 | 14.19 | 13.86 | 0 | 6,200 | -0.1 |
| 14/03/2024 |
14.24
|
228,700 | 14.05 | 14.24 | 13.76 | 2,400 | 6,500 | -0.1 |
| 13/03/2024 |
14.29
|
340,900 | 14 | 14.33 | 14 | 27,800 | 0 | 0.4 |
| 12/03/2024 |
14.29
|
475,200 | 14.29 | 14.29 | 13.95 | 1,800 | 0 | 0.0 |
| 11/03/2024 |
14.29
|
248,200 | 14.29 | 14.29 | 14 | 10,300 | 0 | 0.2 |
| 08/03/2024 |
14.29
|
440,000 | 14.10 | 14.33 | 14.10 | 14,800 | 0 | 0.2 |
| 07/03/2024 |
14.52
|
643,100 | 14.38 | 14.71 | 14.38 | 13,700 | 0 | 0.2 |
| 06/03/2024 |
14.52
|
824,200 | 14.10 | 14.57 | 14.10 | 7,100 | 0 | 0.1 |
| 05/03/2024 |
14.43
|
460,500 | 14.10 | 14.43 | 14 | 28,000 | 1,600 | 0.4 |
| 04/03/2024 |
14.10
|
531,300 | 14 | 14.10 | 14 | 8,900 | 1,500 | 0.1 |
| 01/03/2024 |
14.19
|
351,500 | 14.24 | 14.29 | 13.95 | 5,600 | 9,600 | -0.1 |
| 29/02/2024 |
14.29
|
391,700 | 14.43 | 14.43 | 13.48 | 3,800 | 2,600 | 0.0 |
| 28/02/2024 |
14.48
|
801,400 | 14.38 | 14.67 | 14.38 | 27,400 | 0 | 0.4 |
| 27/02/2024 |
14.67
|
566,000 | 14.43 | 14.67 | 14.43 | 9,900 | 0 | 0.2 |
| 26/02/2024 |
14.67
|
791,800 | 14.81 | 14.81 | 14.52 | 4,700 | 0 | 0.1 |
| 23/02/2024 |
14.76
|
441,000 | 14.76 | 14.86 | 14.48 | 21,600 | 6,100 | 0.2 |
| 22/02/2024 |
14.76
|
928,800 | 14.43 | 14.86 | 14.43 | 73,100 | 0 | 1.1 |
| 21/02/2024 |
14.48
|
292,900 | 13.81 | 14.76 | 13.81 | 26,400 | 0 | 0.4 |
| 20/02/2024 |
14.10
|
681,700 | 13.24 | 14.10 | 13.19 | 32,500 | 0 | 0.5 |
| 19/02/2024 |
13.24
|
249,300 | 13.19 | 13.24 | 12.95 | 5,500 | 0 | 0.1 |
| 16/02/2024 |
13.24
|
172,300 | 12.86 | 13.24 | 12.76 | 0 | 2,100 | -0.0 |
| 15/02/2024 |
12.81
|
240,400 | 12.95 | 12.95 | 12.81 | 1,400 | 800 | 0.0 |
| 07/02/2024 |
12.95
|
74,900 | 12.86 | 12.95 | 12.81 | 0 | 1,300 | -0.0 |
| 06/02/2024 |
12.95
|
3,900 | 12.95 | 12.95 | 12.81 | 0 | 0 | 0 |
| 05/02/2024 |
12.90
|
122,700 | 12.86 | 12.90 | 12.81 | 0 | 1,300 | -0.0 |
| 02/02/2024 |
12.90
|
170,100 | 12.86 | 12.90 | 12.76 | 0 | 0 | 0 |
| 01/02/2024 |
12.90
|
230,100 | 12.95 | 12.95 | 12.81 | 0 | 0 | 0 |
| 31/01/2024 |
12.90
|
390,400 | 12.95 | 12.95 | 12.76 | 0 | 0 | 0 |
| 30/01/2024 |
12.95
|
636,200 | 12.86 | 12.95 | 12.76 | 0 | 0 | 0 |
| 29/01/2024 |
12.90
|
251,800 | 12.95 | 12.95 | 12.67 | 0 | 0 | 0 |
| 26/01/2024 |
12.95
|
243,500 | 12.86 | 12.95 | 12.62 | 5,500 | 28,900 | -0.3 |
| 25/01/2024 |
12.95
|
197,000 | 12.95 | 12.95 | 12.71 | 0 | 12,500 | -0.2 |
| 24/01/2024 |
12.95
|
212,300 | 13 | 13 | 12.81 | 0 | 10,600 | -0.1 |
| 23/01/2024 |
13.05
|
208,500 | 12.95 | 13.05 | 12.76 | 0 | 4,600 | -0.1 |
| 22/01/2024 |
12.81
|
186,000 | 13.10 | 13.10 | 12.81 | 0 | 0 | 0 |
| 19/01/2024 |
13.05
|
365,300 | 12.90 | 13.05 | 12.76 | 0 | 17,900 | -0.2 |
| 18/01/2024 |
13.05
|
401,700 | 13 | 13.05 | 12.76 | 0 | 11,300 | -0.2 |
| 17/01/2024 |
13.05
|
447,300 | 13.14 | 13.14 | 12.86 | 200 | 3,100 | -0.0 |
| 16/01/2024 |
13.05
|
327,700 | 12.95 | 13.10 | 12.76 | 0 | 3,000 | -0.0 |
| 15/01/2024 |
13.05
|
886,200 | 13.05 | 13.05 | 12.95 | 0 | 4,100 | -0.1 |