| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.40 | -2.88% | 490,400 | 0 | 0 |
13.50
14
13.50
|
|
2 tháng
(2026-04-13) |
-2.60 | -16.15% | 1,594,800 | 0 | 0 |
13.50
16.10
13.50
|
|
3 tháng
(2026-03-16) |
-3.30 | -19.64% | 2,625,900 | 0 | 0 |
13.50
16.80
13.50
|
|
6 tháng
(2025-12-15) |
-5.10 | -27.42% | 9,750,200 | 0 | 0 |
13.50
20.30
13.50
|
|
12 tháng
(2025-06-17) |
-4.33 | -24.29% | 22,922,800 | -500 | -0.0 |
13.50
25.30
13.50
|
|
24 tháng
(2024-06-24) |
-8.89 | -39.71% | 45,405,157 | -2,600 | -0.1 |
13.50
25.30
13.50
|
|
36 tháng
(2023-06-28) |
-5.20 | -27.80% | 51,386,895 | -2,600 | -0.1 |
13.50
25.30
13.50
|
|
60 tháng
(2021-07-08) |
1.30 | 10.66% | 57,164,133 | -3,000 | -0.1 |
11.71
29.86
13.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2024 |
22.23
|
95,157 | 21.56 | 22.23 | 21.15 | 0 | 0 | 0 |
| 07/06/2024 |
21.23
|
54,101 | 21.15 | 21.73 | 20.98 | 0 | 0 | 0 |
| 06/06/2024 |
20.98
|
29,746 | 21.73 | 21.73 | 20.98 | 0 | 0 | 0 |
| 05/06/2024 |
21.31
|
98,946 | 22.06 | 22.14 | 20.98 | 0 | 0 | 0 |
| 04/06/2024 |
21.65
|
124,939 | 21.48 | 21.90 | 20.82 | 0 | 0 | 0 |
| 03/06/2024 |
20.90
|
68,944 | 20.40 | 21.56 | 20.40 | 0 | 0 | 0 |
| 31/05/2024 |
20.40
|
27,800 | 21.15 | 21.15 | 20.15 | 0 | 0 | 0 |
| 30/05/2024 |
20.32
|
77,500 | 20.49 | 20.49 | 19.66 | 0 | 0 | 0 |
| 29/05/2024 |
20.40
|
363,994 | 18.66 | 20.49 | 18.49 | 0 | 0 | 0 |
| 28/05/2024 |
18.66
|
102,900 | 17.75 | 18.66 | 17.75 | 0 | 0 | 0 |
| 27/05/2024 |
17.75
|
74,200 | 17.33 | 17.83 | 17.33 | 0 | 0 | 0 |
| 24/05/2024 |
17.25
|
75,300 | 17.25 | 17.42 | 17.25 | 0 | 0 | 0 |
| 23/05/2024 |
17.25
|
60,539 | 17.17 | 17.33 | 17.17 | 0 | 0 | 0 |
| 22/05/2024 |
17.25
|
41,619 | 17.17 | 17.42 | 17.17 | 0 | 0 | 0 |
| 21/05/2024 |
17.08
|
37,800 | 17.25 | 17.25 | 17.00 | 0 | 0 | 0 |
| 20/05/2024 |
17.17
|
21,400 | 17.42 | 17.42 | 17.08 | 0 | 0 | 0 |
| 17/05/2024 |
17.25
|
41,100 | 17.17 | 17.25 | 17.00 | 0 | 0 | 0 |
| 16/05/2024 |
17.17
|
69,710 | 17.42 | 17.42 | 17.00 | 0 | 0 | 0 |
| 15/05/2024 |
17.42
|
7,681 | 17.42 | 17.50 | 17.25 | 0 | 0 | 0 |
| 14/05/2024 |
17.50
|
25,300 | 17.42 | 17.67 | 17.33 | 0 | 0 | 0 |
| 13/05/2024 |
17.42
|
46,300 | 17.42 | 17.50 | 17.42 | 0 | 0 | 0 |
| 10/05/2024 |
17.50
|
15,628 | 17.58 | 17.58 | 17.33 | 0 | 0 | 0 |
| 09/05/2024 |
17.42
|
8,040 | 18.00 | 18.00 | 17.42 | 0 | 0 | 0 |
| 08/05/2024 |
17.42
|
56,532 | 17.67 | 17.67 | 17.33 | 0 | 0 | 0 |
| 07/05/2024 |
17.58
|
29,415 | 17.58 | 17.75 | 17.50 | 0 | 0 | 0 |
| 06/05/2024 |
17.58
|
124,781 | 17.25 | 17.83 | 17.25 | 0 | 0 | 0 |
| 03/05/2024 |
17.25
|
8,600 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
| 02/05/2024 |
17.25
|
70,618 | 17.67 | 17.83 | 17.00 | 0 | 0 | 0 |
| 26/04/2024 |
17.00
|
4,101 | 16.84 | 17.00 | 16.84 | 0 | 0 | 0 |
| 25/04/2024 |
17.00
|
2,900 | 16.75 | 17.00 | 16.67 | 0 | 0 | 0 |
| 24/04/2024 |
17.00
|
5,900 | 17.00 | 17.00 | 16.75 | 0 | 0 | 0 |
| 23/04/2024 |
16.84
|
27,800 | 17.00 | 17.00 | 16.84 | 0 | 0 | 0 |
| 22/04/2024 |
16.92
|
6,149 | 17.00 | 17.00 | 16.84 | 0 | 0 | 0 |
| 19/04/2024 |
16.84
|
15,500 | 16.84 | 17.00 | 16.75 | 0 | 0 | 0 |
| 17/04/2024 |
17.00
|
6,200 | 17.00 | 17.00 | 16.92 | 0 | 0 | 0 |
| 16/04/2024 |
17.17
|
6,248 | 17.25 | 17.25 | 16.84 | 0 | 0 | 0 |
| 15/04/2024 |
17.50
|
28,300 | 18.00 | 18.00 | 16.92 | 0 | 0 | 0 |
| 12/04/2024 |
17.50
|
17,802 | 17.91 | 18.33 | 17.50 | 0 | 0 | 0 |
| 11/04/2024 |
17.91
|
124,902 | 17.00 | 17.91 | 17.00 | 0 | 0 | 0 |
| 10/04/2024 |
17.08
|
32,305 | 17.00 | 17.08 | 16.92 | 0 | 0 | 0 |
| 09/04/2024 |
17.08
|
53,600 | 16.92 | 17.08 | 16.67 | 0 | 0 | 0 |
| 08/04/2024 |
16.92
|
27,545 | 17.17 | 17.17 | 16.67 | 0 | 0 | 0 |
| 05/04/2024 |
16.92
|
7,501 | 16.92 | 16.92 | 16.84 | 0 | 0 | 0 |
| 04/04/2024 |
16.92
|
30,600 | 17.00 | 17.00 | 16.84 | 0 | 0 | 0 |
| 03/04/2024 |
17.08
|
44,300 | 16.92 | 17.33 | 16.84 | 0 | 0 | 0 |
| 02/04/2024 |
17.00
|
49,700 | 17.42 | 17.42 | 16.84 | 0 | 0 | 0 |
| 01/04/2024 |
17.25
|
22,400 | 17.50 | 17.50 | 17.08 | 0 | 0 | 0 |
| 29/03/2024 |
17.50
|
97,300 | 17.08 | 18.08 | 16.84 | 0 | 0 | 0 |
| 28/03/2024 |
17.08
|
5,273 | 16.84 | 17.08 | 16.84 | 0 | 0 | 0 |
| 27/03/2024 |
17.08
|
38,326 | 18.33 | 18.33 | 16.67 | 0 | 0 | 0 |
| 26/03/2024 |
16.84
|
54,163 | 16.67 | 17.00 | 16.67 | 0 | 0 | 0 |
| 25/03/2024 |
16.84
|
33,300 | 17.08 | 17.08 | 16.67 | 0 | 0 | 0 |
| 22/03/2024 |
17.00
|
39,009 | 17.00 | 17.08 | 16.84 | 0 | 0 | 0 |
| 21/03/2024 |
16.84
|
41,500 | 17.25 | 17.25 | 16.59 | 0 | 0 | 0 |
| 20/03/2024 |
17.00
|
89,252 | 17.42 | 17.42 | 17.00 | 0 | 0 | 0 |
| 19/03/2024 |
17.33
|
28,213 | 17.83 | 17.83 | 17.25 | 0 | 0 | 0 |
| 18/03/2024 |
17.58
|
177,500 | 18.00 | 18.08 | 17.00 | 0 | 0 | 0 |
| 15/03/2024 |
17.58
|
154,321 | 17.08 | 18.16 | 17.00 | 0 | 0 | 0 |
| 14/03/2024 |
17.00
|
186,300 | 17.42 | 17.42 | 16.75 | 0 | 0 | 0 |
| 13/03/2024 |
17.08
|
137,730 | 17.25 | 17.33 | 16.92 | 0 | 0 | 0 |
| 12/03/2024 |
17.08
|
12,000 | 17.00 | 17.17 | 17.00 | 0 | 0 | 0 |
| 11/03/2024 |
17.42
|
10,100 | 17.25 | 17.42 | 17.25 | 0 | 0 | 0 |
| 08/03/2024 |
17.42
|
14,300 | 17.25 | 17.67 | 17.25 | 0 | 0 | 0 |
| 07/03/2024 |
17.50
|
86,500 | 17.83 | 17.83 | 17.25 | 0 | 0 | 0 |
| 06/03/2024 |
17.58
|
76,700 | 18.99 | 18.99 | 17.42 | 0 | 0 | 0 |
| 05/03/2024 |
18.25
|
121,900 | 18.58 | 19.41 | 17.83 | 0 | 0 | 0 |
| 04/03/2024 |
17.67
|
144,450 | 17.08 | 18.66 | 17.00 | 0 | 0 | 0 |
| 01/03/2024 |
17.00
|
2,600 | 17.42 | 17.42 | 17.00 | 0 | 0 | 0 |
| 29/02/2024 |
17.00
|
602 | 17.00 | 17.00 | 16.92 | 0 | 0 | 0 |
| 28/02/2024 |
17.00
|
5,200 | 17.17 | 17.25 | 17.00 | 0 | 0 | 0 |
| 27/02/2024 |
17.00
|
13,270 | 17.25 | 17.42 | 17.00 | 0 | 0 | 0 |
| 26/02/2024 |
17.25
|
1,100 | 17.42 | 17.42 | 17.25 | 0 | 0 | 0 |
| 23/02/2024 |
17.25
|
1,526 | 17.33 | 17.33 | 17.25 | 0 | 0 | 0 |
| 22/02/2024 |
16.92
|
49,096 | 17.42 | 18.00 | 16.92 | 0 | 0 | 0 |
| 21/02/2024 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 |
| 20/02/2024 |
17.33
|
50,200 | 17.33 | 17.33 | 17.17 | 0 | 0 | 0 |
| 19/02/2024 |
17.42
|
3,200 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 |
| 16/02/2024 |
17.42
|
1,100 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 |
| 15/02/2024 |
17.08
|
10,800 | 17.67 | 17.67 | 17.08 | 0 | 0 | 0 |
| 07/02/2024 |
17.83
|
1,100 | 18.49 | 18.49 | 17.83 | 0 | 0 | 0 |
| 06/02/2024 |
17.67
|
930 | 18.74 | 19.57 | 17.67 | 0 | 0 | 0 |
| 05/02/2024 |
17.83
|
1,200 | 18.25 | 18.25 | 17.83 | 0 | 0 | 0 |
| 02/02/2024 |
17.83
|
35,500 | 18.08 | 18.08 | 17.58 | 0 | 0 | 0 |
| 01/02/2024 |
17.83
|
200 | 18.41 | 18.41 | 17.83 | 0 | 0 | 0 |
| 31/01/2024 |
17.50
|
5,000 | 17.58 | 17.58 | 17.50 | 0 | 0 | 0 |
| 30/01/2024 |
18.08
|
46 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 |
| 29/01/2024 |
18.08
|
6,700 | 17.67 | 18.33 | 17.67 | 0 | 0 | 0 |
| 26/01/2024 |
17.42
|
7,600 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 |
| 25/01/2024 |
17.42
|
20,000 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 |
| 24/01/2024 |
17.58
|
15,004 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 23/01/2024 |
17.42
|
32,000 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 |
| 22/01/2024 |
17.42
|
1,700 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 |
| 19/01/2024 |
17.42
|
2,140 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 |
| 18/01/2024 |
17.42
|
0 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 |
| 17/01/2024 |
17.42
|
20,653 | 17.42 | 17.42 | 16.59 | 0 | 0 | 0 |
| 16/01/2024 |
17.42
|
5,600 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 |
| 15/01/2024 |
17.42
|
97,653 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 |
| 12/01/2024 |
17.17
|
7,800 | 18.08 | 18.08 | 17.17 | 0 | 0 | 0 |
| 11/01/2024 |
17.42
|
3,235 | 17.42 | 17.42 | 17.08 | 0 | 0 | 0 |
| 10/01/2024 |
17.25
|
11,800 | 17.42 | 17.42 | 17.08 | 0 | 0 | 0 |