| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
0.45 | 3.21% | 6,134,800 | 2,400 | 0 |
14
14.65
14.55
|
|
2 tháng
(2026-07-20) |
0.25 | 1.76% | 10,348,900 | 2,400 | 0 |
13.95
14.65
14.55
|
|
3 tháng
(2026-06-19) |
0.35 | 2.48% | 13,420,000 | 2,400 | 0 |
13.95
14.65
14.55
|
|
6 tháng
(2026-03-23) |
0.40 | 2.85% | 32,850,100 | 2,400 | 0 |
13.75
15
14.55
|
|
12 tháng
(2025-09-22) |
0.30 | 2.12% | 91,885,100 | 2,400 | 0 |
13.70
18.05
14.55
|
|
24 tháng
(2024-09-27) |
0.35 | 2.52% | 192,468,600 | 2,400 | 0 |
13.33
18.05
14.55
|
|
36 tháng
(2023-10-03) |
1.21 | 9.15% | 297,112,500 | 2,400 | 0 |
12.81
18.05
14.55
|
|
60 tháng
(2021-10-13) |
-0.10 | -0.69% | 562,501,700 | 29,338 | -2.5 |
12.21
18.21
14.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/10/2024 |
14
|
435,300 | 13.90 | 14 | 13.81 | 0 | 0 | 0 |
| 16/10/2024 |
13.90
|
319,000 | 13.90 | 13.95 | 13.86 | 0 | 0 | 0 |
| 15/10/2024 |
13.90
|
171,400 | 13.90 | 13.95 | 13.86 | 0 | 0 | 0 |
| 14/10/2024 |
14
|
1,063,200 | 13.90 | 14.05 | 13.90 | 0 | 0 | 0 |
| 11/10/2024 |
14.10
|
174,400 | 14 | 14.10 | 13.90 | 0 | 0 | 0 |
| 10/10/2024 |
14.10
|
431,800 | 14.29 | 14.29 | 13.90 | 0 | 0 | 0 |
| 09/10/2024 |
14
|
620,700 | 14.90 | 14.90 | 13.95 | 0 | 0 | 0 |
| 08/10/2024 |
14.05
|
792,200 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
| 07/10/2024 |
14
|
214,700 | 13.95 | 14 | 13.86 | 0 | 0 | 0 |
| 04/10/2024 |
14
|
104,300 | 13.95 | 14 | 13.90 | 0 | 0 | 0 |
| 03/10/2024 |
14
|
104,300 | 13.95 | 14 | 13.90 | 0 | 0 | 0 |
| 02/10/2024 |
14
|
1,168,800 | 13.95 | 14 | 13.81 | 0 | 0 | 0 |
| 01/10/2024 |
14
|
782,300 | 13.86 | 14 | 13.86 | 0 | 0 | 0 |
| 30/09/2024 |
13.95
|
1,697,300 | 13.95 | 14 | 13.81 | 0 | 0 | 0 |
| 27/09/2024 |
14.10
|
101,200 | 13.95 | 14.10 | 13.90 | 0 | 0 | 0 |
| 26/09/2024 |
14
|
105,600 | 13.90 | 14 | 13.90 | 0 | 0 | 0 |
| 25/09/2024 |
14.10
|
636,300 | 13.90 | 14.10 | 13.90 | 0 | 0 | 0 |
| 24/09/2024 |
14.14
|
969,000 | 14 | 14.14 | 13.86 | 0 | 0 | 0 |
| 23/09/2024 |
14.14
|
781,800 | 13.90 | 14.14 | 13.86 | 0 | 0 | 0 |
| 20/09/2024 |
14.10
|
414,900 | 13.95 | 14.10 | 13.95 | 0 | 0 | 0 |
| 19/09/2024 |
14.19
|
221,100 | 13.95 | 14.19 | 13.95 | 0 | 0 | 0 |
| 18/09/2024 |
14.19
|
673,300 | 14.29 | 14.29 | 14 | 0 | 0 | 0 |
| 17/09/2024 |
14.29
|
435,400 | 14.33 | 14.33 | 14 | 0 | 0 | 0 |
| 16/09/2024 |
14.19
|
317,700 | 14 | 14.19 | 13.90 | 0 | 0 | 0 |
| 13/09/2024 |
14
|
102,500 | 14 | 14 | 13.95 | 0 | 0 | 0 |
| 12/09/2024 |
14
|
394,500 | 14 | 14 | 13.95 | 0 | 0 | 0 |
| 11/09/2024 |
14
|
208,100 | 14 | 14 | 13.90 | 0 | 0 | 0 |
| 10/09/2024 |
14
|
215,400 | 13.95 | 14 | 13.86 | 0 | 0 | 0 |
| 09/09/2024 |
14
|
224,900 | 14 | 14 | 14 | 0 | 0 | 0 |
| 06/09/2024 |
14
|
120,600 | 14.10 | 14.10 | 13.90 | 0 | 0 | 0 |
| 05/09/2024 |
14
|
105,900 | 14 | 14 | 13.95 | 0 | 0 | 0 |
| 04/09/2024 |
14
|
426,400 | 13.95 | 14 | 13.95 | 0 | 0 | 0 |
| 03/09/2024 |
14.29
|
440,000 | 14.10 | 14.33 | 14.10 | 0 | 0 | 0 |
| 02/09/2024 |
12.95
|
74,900 | 12.86 | 12.95 | 12.81 | 0 | 0 | 0 |
| 30/08/2024 |
14
|
123,300 | 13.90 | 14 | 13.86 | 0 | 0 | 0 |
| 29/08/2024 |
14
|
108,800 | 13.95 | 14 | 13.86 | 0 | 0 | 0 |
| 28/08/2024 |
14
|
117,100 | 14 | 14 | 13.90 | 0 | 0 | 0 |
| 27/08/2024 |
14
|
122,700 | 13.95 | 14 | 13.86 | 0 | 0 | 0 |
| 26/08/2024 |
14
|
101,000 | 14.05 | 14.05 | 14 | 0 | 0 | 0 |
| 23/08/2024 |
14
|
162,700 | 13.90 | 14 | 13.90 | 0 | 0 | 0 |
| 22/08/2024 |
14.10
|
112,700 | 13.95 | 14.10 | 13.90 | 0 | 0 | 0 |
| 21/08/2024 |
14
|
514,500 | 13.95 | 14.05 | 13.90 | 0 | 0 | 0 |
| 20/08/2024 |
14.05
|
933,900 | 13.95 | 14.05 | 13.95 | 0 | 0 | 0 |
| 19/08/2024 |
14.14
|
525,900 | 14.10 | 14.14 | 14 | 0 | 0 | 0 |
| 16/08/2024 |
14.14
|
210,400 | 14.14 | 14.14 | 13.95 | 0 | 0 | 0 |
| 15/08/2024 |
14.19
|
216,600 | 14 | 14.19 | 13.86 | 0 | 0 | 0 |
| 14/08/2024 |
14.10
|
422,400 | 14 | 14.10 | 14 | 0 | 0 | 0 |
| 13/08/2024 |
14.19
|
342,400 | 13.95 | 14.19 | 13.95 | 0 | 0 | 0 |
| 12/08/2024 |
14.19
|
342,300 | 13.95 | 14.19 | 13.95 | 0 | 0 | 0 |
| 09/08/2024 |
14.05
|
310,600 | 14 | 14.05 | 13.90 | 0 | 0 | 0 |
| 08/08/2024 |
14.05
|
205,800 | 14.05 | 14.05 | 13.95 | 0 | 0 | 0 |
| 07/08/2024 |
14.05
|
209,200 | 14.10 | 14.10 | 13.95 | 0 | 0 | 0 |
| 06/08/2024 |
14.10
|
278,200 | 14.10 | 14.10 | 13.90 | 0 | 0 | 0 |
| 05/08/2024 |
14
|
409,300 | 13.90 | 14.05 | 13.86 | 0 | 0 | 0 |
| 02/08/2024 |
14.10
|
207,700 | 14.10 | 14.10 | 13.95 | 0 | 0 | 0 |
| 01/08/2024 |
14.14
|
209,600 | 14.10 | 14.14 | 13.90 | 0 | 0 | 0 |
| 31/07/2024 |
14.14
|
209,400 | 14.10 | 14.14 | 14.10 | 0 | 0 | 0 |
| 30/07/2024 |
14.10
|
201,400 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 29/07/2024 |
14.19
|
390,000 | 14.05 | 14.19 | 14 | 0 | 0 | 0 |
| 26/07/2024 |
14.10
|
202,000 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
| 25/07/2024 |
14.14
|
205,500 | 14.10 | 14.19 | 13.95 | 0 | 0 | 0 |
| 24/07/2024 |
14.19
|
412,200 | 14 | 14.19 | 13.86 | 0 | 0 | 0 |
| 23/07/2024 |
14.05
|
711,200 | 14 | 14.19 | 13.90 | 0 | 0 | 0 |
| 22/07/2024 |
14.10
|
584,400 | 14.38 | 14.38 | 13.95 | 0 | 0 | 0 |
| 19/07/2024 |
14.43
|
374,400 | 14.05 | 14.43 | 13.90 | 0 | 0 | 0 |
| 18/07/2024 |
14.14
|
231,700 | 14.10 | 15.05 | 13.81 | 0 | 0 | 0 |
| 17/07/2024 |
14.10
|
411,900 | 14.05 | 14.10 | 13.90 | 0 | 0 | 0 |
| 16/07/2024 |
14.10
|
214,500 | 14 | 14.10 | 13.90 | 0 | 0 | 0 |
| 15/07/2024 |
14.10
|
227,200 | 14.10 | 14.10 | 13.90 | 0 | 0 | 0 |
| 12/07/2024 |
14.14
|
277,600 | 14.14 | 14.14 | 13.95 | 0 | 0 | 0 |
| 11/07/2024 |
14.10
|
252,700 | 14.10 | 14.10 | 13.95 | 0 | 0 | 0 |
| 10/07/2024 |
14.19
|
281,800 | 14.10 | 14.19 | 13.95 | 0 | 0 | 0 |
| 09/07/2024 |
14.19
|
224,600 | 14.10 | 14.24 | 13.95 | 0 | 0 | 0 |
| 08/07/2024 |
14.14
|
233,900 | 14.14 | 14.14 | 14 | 0 | 0 | 0 |
| 05/07/2024 |
14.10
|
207,500 | 14.05 | 14.10 | 14.05 | 0 | 0 | 0 |
| 04/07/2024 |
14.10
|
247,100 | 14.10 | 14.19 | 13.95 | 0 | 0 | 0 |
| 03/07/2024 |
14.10
|
369,300 | 14.05 | 14.10 | 14.05 | 0 | 0 | 0 |
| 02/07/2024 |
14.10
|
470,000 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 01/07/2024 |
14.14
|
478,300 | 14.10 | 14.14 | 13.90 | 0 | 0 | 0 |
| 28/06/2024 |
14.10
|
207,100 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
| 27/06/2024 |
14.10
|
213,100 | 14.10 | 14.10 | 13.95 | 0 | 0 | 0 |
| 26/06/2024 |
14.10
|
266,200 | 14.19 | 14.19 | 14 | 0 | 0 | 0 |
| 25/06/2024 |
14.10
|
225,200 | 14.10 | 14.10 | 13.81 | 0 | 0 | 0 |
| 24/06/2024 |
14.10
|
222,700 | 14.14 | 14.19 | 13.90 | 0 | 0 | 0 |
| 21/06/2024 |
14.19
|
227,700 | 14.29 | 14.29 | 14.05 | 0 | 0 | 0 |
| 20/06/2024 |
14.29
|
370,300 | 14.29 | 14.29 | 14.19 | 0 | 0 | 0 |
| 19/06/2024 |
14.29
|
587,700 | 14.29 | 14.29 | 14.24 | 0 | 0 | 0 |
| 18/06/2024 |
14.29
|
202,200 | 14.29 | 14.29 | 14.19 | 0 | 0 | 0 |
| 17/06/2024 |
14.29
|
319,400 | 14.29 | 14.29 | 14.14 | 0 | 0 | 0 |
| 14/06/2024 |
14.29
|
212,100 | 14.33 | 14.33 | 14.19 | 0 | 0 | 0 |
| 13/06/2024 |
14.33
|
205,700 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
| 12/06/2024 |
14.38
|
379,900 | 14.29 | 14.38 | 14.29 | 0 | 0 | 0 |
| 11/06/2024 |
14.38
|
204,400 | 14.29 | 14.38 | 14.29 | 0 | 0 | 0 |
| 10/06/2024 |
14.52
|
720,600 | 14.62 | 14.62 | 14.24 | 0 | 0 | 0 |
| 07/06/2024 |
14.62
|
170,500 | 14.33 | 14.76 | 14.33 | 0 | 0 | 0 |
| 06/06/2024 |
14.29
|
319,300 | 14.29 | 14.38 | 14.29 | 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 | 0 | 0 | 0 |
| 03/06/2024 |
14.29
|
1,010,900 | 14.10 | 14.48 | 14.10 | 0 | 0 | 0 |
| 31/05/2024 |
14.48
|
378,400 | 14.05 | 14.48 | 14.05 | 0 | 0 | 0 |