| 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) |
-1.10 | -6.08% | 8,521,900 | -62,400 | -1.1 |
16.90
29.40
17.10
|
|
2 tháng
(2026-07-20) |
-3.20 | -15.84% | 14,746,300 | -383,200 | -7.2 |
16.90
29.40
17.10
|
|
3 tháng
(2026-06-19) |
-7.38 | -30.27% | 23,573,600 | -651,800 | -13.2 |
16.90
29.40
17.10
|
|
6 tháng
(2026-03-23) |
-7.38 | -30.27% | 65,458,400 | 1,374,400 | 44.1 |
15.79
29.40
17.10
|
|
12 tháng
(2025-09-22) |
-11.58 | -40.53% | 265,616,900 | -3,250,200 | -91.0 |
15.79
33.91
17.10
|
|
24 tháng
(2024-09-27) |
0.90 | 5.60% | 695,929,591 | -3,622,100 | -39.2 |
9.77
33.91
17.10
|
|
36 tháng
(2023-10-03) |
7.43 | 77.65% | 1,077,457,519 | 4,463,100 | 94.6 |
7.55
33.91
17.10
|
|
60 tháng
(2021-10-13) |
-5.68 | -25.04% | 1,634,382,766 | 4,534,103 | 95.7 |
5.33
33.91
17.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/05/2024 |
16.51
|
2,330,720 | 16.77 | 16.86 | 16.07 | 0 | 0 | 0 |
| 29/05/2024 |
16.77
|
2,225,512 | 17.12 | 17.30 | 16.68 | 0 | 0 | 0 |
| 28/05/2024 |
17.12
|
2,234,677 | 16.68 | 17.21 | 16.07 | 0 | 300 | -0.0 |
| 27/05/2024 |
16.68
|
992,616 | 16.59 | 16.94 | 16.51 | 0 | 0 | 0 |
| 24/05/2024 |
16.77
|
4,735,659 | 16.86 | 17.56 | 16.42 | 1,000 | 0 | 0.0 |
| 23/05/2024 |
16.94
|
1,984,408 | 16.68 | 17.12 | 16.42 | 0 | 0 | 0 |
| 22/05/2024 |
16.68
|
2,441,318 | 17.12 | 17.38 | 16.51 | 0 | 0 | 0 |
| 21/05/2024 |
17.21
|
3,810,069 | 16.68 | 17.47 | 16.42 | 500,000 | 20,000 | 9.3 |
| 20/05/2024 |
16.59
|
2,638,258 | 16.86 | 17.91 | 16.42 | 800 | 4,000 | -0.1 |
| 17/05/2024 |
14.84
|
369,400 | 15.10 | 15.19 | 14.57 | 0 | 0 | 0 |
| 16/05/2024 |
16.15
|
3,644,786 | 16.68 | 16.86 | 16.07 | 4,000 | 0 | 0.1 |
| 15/05/2024 |
16.59
|
2,890,999 | 16.51 | 16.94 | 16.33 | 0 | 5,000 | -0.1 |
| 14/05/2024 |
16.42
|
3,312,458 | 15.89 | 16.68 | 15.71 | 459,900 | 1,000 | 8.4 |
| 13/05/2024 |
15.89
|
2,278,024 | 16.24 | 16.42 | 15.63 | 0 | 0 | 0 |
| 10/05/2024 |
16.15
|
3,072,765 | 16.15 | 16.33 | 15.63 | 130,000 | 300 | 2.4 |
| 09/05/2024 |
16.15
|
3,782,711 | 16.24 | 17.12 | 15.98 | 0 | 10,000 | -0.2 |
| 08/05/2024 |
16.24
|
2,595,828 | 16.15 | 16.59 | 15.54 | 0 | 0 | 0 |
| 07/05/2024 |
16.15
|
3,535,434 | 15.80 | 16.59 | 15.63 | 300,000 | 0 | 5.5 |
| 06/05/2024 |
15.54
|
8,694,690 | 14.05 | 15.54 | 13.61 | 600,000 | 0 | 10.0 |
| 03/05/2024 |
13.61
|
1,075,041 | 13.96 | 13.96 | 13.34 | 0 | 0 | 0 |
| 02/05/2024 |
13.70
|
2,384,364 | 12.91 | 14.13 | 12.73 | 0 | 0 | 0 |
| 01/05/2024 |
8.43
|
242,158 | 8.43 | 8.52 | 8.34 | 0 | 0 | 0 |
| 30/04/2024 |
14.84
|
369,400 | 15.10 | 15.19 | 14.57 | 0 | 0 | 0 |
| 29/04/2024 |
14.84
|
369,400 | 15.10 | 15.19 | 14.57 | 0 | 0 | 0 |
| 26/04/2024 |
12.91
|
1,075,566 | 12.82 | 12.99 | 12.55 | 1,400 | 0 | 0.0 |
| 25/04/2024 |
12.82
|
647,083 | 12.91 | 12.99 | 12.64 | 0 | 0 | 0 |
| 24/04/2024 |
12.38
|
1,662,401 | 12.47 | 13.08 | 12.29 | 0 | 200 | -0.0 |
| 23/04/2024 |
12.47
|
784,693 | 12.55 | 12.64 | 12.29 | 0 | 0 | 0 |
| 22/04/2024 |
12.55
|
1,014,946 | 12.73 | 12.91 | 12.29 | 0 | 0 | 0 |
| 19/04/2024 |
12.47
|
2,041,230 | 12.82 | 12.99 | 12.29 | 0 | 0 | 0 |
| 18/04/2024 |
14.84
|
369,400 | 15.10 | 15.19 | 14.57 | 0 | 0 | 0 |
| 17/04/2024 |
12.55
|
1,021,588 | 12.47 | 12.99 | 12.38 | 0 | 0 | 0 |
| 16/04/2024 |
12.64
|
1,575,095 | 12.91 | 12.99 | 12.12 | 0 | 0 | 0 |
| 15/04/2024 |
12.55
|
2,068,785 | 13.43 | 13.70 | 12.20 | 0 | 7,000 | -0.1 |
| 12/04/2024 |
13.61
|
1,391,807 | 13.17 | 13.78 | 13.17 | 400,000 | 0 | 6.2 |
| 11/04/2024 |
13.17
|
1,064,068 | 12.99 | 13.52 | 12.73 | 0 | 40,000 | -0.6 |
| 10/04/2024 |
13.26
|
1,514,732 | 13.17 | 13.52 | 12.82 | 400,000 | 0 | 6.0 |
| 09/04/2024 |
13.08
|
1,778,297 | 12.38 | 13.08 | 12.38 | 0 | 100 | -0.0 |
| 08/04/2024 |
12.38
|
2,590,276 | 13.43 | 13.61 | 12.38 | 58,300 | 20,100 | 0.6 |
| 05/04/2024 |
13.34
|
2,732,478 | 14.05 | 14.13 | 13.26 | 0 | 0 | 0 |
| 04/04/2024 |
14.31
|
2,200,665 | 14.40 | 14.66 | 13.87 | 32,200 | 1,000 | 0.5 |
| 03/04/2024 |
14.57
|
3,288,481 | 14.31 | 15.28 | 14.31 | 200 | 0 | 0.0 |
| 02/04/2024 |
14.22
|
1,891,091 | 14.49 | 14.49 | 13.96 | 0 | 0 | 0 |
| 01/04/2024 |
14.40
|
1,568,760 | 14.57 | 15.01 | 14.22 | 0 | 0 | 0 |
| 29/03/2024 |
14.49
|
3,114,746 | 14.05 | 14.57 | 13.96 | 700,000 | 0 | 11.5 |
| 28/03/2024 |
14.13
|
2,685,417 | 14.13 | 14.22 | 13.52 | 611,000 | 0 | 9.7 |
| 27/03/2024 |
14.05
|
3,524,719 | 14.40 | 14.57 | 13.61 | 575,000 | 0 | 9.2 |
| 26/03/2024 |
14.40
|
3,728,881 | 14.84 | 15.28 | 13.78 | 970,000 | 61,500 | 15.1 |
| 25/03/2024 |
14.57
|
3,812,312 | 14.05 | 14.84 | 13.78 | 872,100 | 1,000 | 14.2 |
| 22/03/2024 |
14.05
|
4,187,879 | 13.26 | 14.31 | 13.08 | 260,200 | 0 | 4.0 |
| 21/03/2024 |
13.17
|
4,043,033 | 12.20 | 13.43 | 12.12 | 26,000 | 0 | 0.4 |
| 20/03/2024 |
12.20
|
2,496,838 | 11.76 | 12.47 | 11.68 | 0 | 0 | 0 |
| 19/03/2024 |
11.76
|
1,743,644 | 11.41 | 11.85 | 10.89 | 0 | 0 | 0 |
| 18/03/2024 |
11.59
|
4,126,080 | 11.68 | 11.94 | 10.89 | 111,000 | 0 | 1.5 |
| 15/03/2024 |
12.03
|
2,515,091 | 11.94 | 12.12 | 11.76 | 10,000 | 0 | 0.1 |
| 14/03/2024 |
12.03
|
2,316,412 | 12.64 | 12.64 | 11.85 | 0 | 0 | 0 |
| 13/03/2024 |
12.47
|
2,573,014 | 11.85 | 12.64 | 11.85 | 0 | 0 | 0 |
| 12/03/2024 |
11.85
|
3,699,397 | 11.24 | 12.03 | 11.24 | 0 | 0 | 0 |
| 11/03/2024 |
11.15
|
1,901,568 | 11.24 | 11.24 | 10.97 | 79,900 | 4,200 | 1.0 |
| 08/03/2024 |
11.24
|
3,245,252 | 11.06 | 11.50 | 10.97 | 105,000 | 0 | 1.3 |
| 07/03/2024 |
10.97
|
1,619,393 | 10.89 | 11.15 | 10.71 | 0 | 0 | 0 |
| 06/03/2024 |
10.89
|
2,529,200 | 10.62 | 11.06 | 10.54 | 0 | 0 | 0 |
| 05/03/2024 |
10.71
|
1,487,067 | 10.45 | 10.80 | 10.45 | 0 | 0 | 0 |
| 04/03/2024 |
10.54
|
2,681,569 | 10.10 | 10.71 | 10.10 | 0 | 0 | 0 |
| 01/03/2024 |
10.10
|
690,377 | 10.10 | 10.27 | 10.01 | 0 | 0 | 0 |
| 29/02/2024 |
10.10
|
1,121,400 | 10.27 | 10.36 | 10.01 | 0 | 0 | 0 |
| 28/02/2024 |
10.27
|
1,921,463 | 10.10 | 10.45 | 9.92 | 0 | 0 | 0 |
| 27/02/2024 |
10.01
|
1,288,454 | 9.92 | 10.18 | 9.75 | 0 | 0 | 0 |
| 26/02/2024 |
9.92
|
1,077,845 | 9.66 | 10.01 | 9.57 | 149,300 | 0 | 1.7 |
| 23/02/2024 |
9.66
|
1,828,901 | 10.01 | 10.18 | 9.48 | 125,600 | 8,000 | 1.3 |
| 22/02/2024 |
10.01
|
2,376,613 | 9.66 | 10.10 | 9.57 | 0 | 0 | 0 |
| 21/02/2024 |
9.66
|
1,039,882 | 9.48 | 9.66 | 9.48 | 37,400 | 0 | 0.4 |
| 20/02/2024 |
9.57
|
528,538 | 8.78 | 9.66 | 8.78 | 0 | 0 | 0 |
| 19/02/2024 |
9.66
|
1,329,952 | 9.39 | 9.66 | 9.39 | 0 | 0 | 0 |
| 16/02/2024 |
9.48
|
960,945 | 9.48 | 9.48 | 9.31 | 0 | 0 | 0 |
| 15/02/2024 |
9.39
|
425,300 | 9.48 | 9.75 | 9.39 | 0 | 0 | 0 |
| 14/02/2024 |
14.84
|
369,400 | 15.10 | 15.19 | 14.57 | 0 | 0 | 0 |
| 13/02/2024 |
14.84
|
369,400 | 15.10 | 15.19 | 14.57 | 0 | 0 | 0 |
| 12/02/2024 |
16.59
|
1,499,709 | 16.59 | 17.03 | 16.42 | 0 | 10,700 | -0.2 |
| 09/02/2024 |
16.15
|
826,047 | 15.98 | 16.33 | 15.89 | 0 | 0 | 0 |
| 08/02/2024 |
15.36
|
1,132,945 | 15.01 | 15.36 | 14.40 | 0 | 11,000 | -0.2 |
| 07/02/2024 |
9.48
|
521,610 | 9.31 | 9.48 | 9.31 | 0 | 0 | 0 |
| 06/02/2024 |
9.39
|
673,090 | 9.48 | 9.48 | 9.22 | 0 | 9,100 | -0.1 |
| 05/02/2024 |
9.39
|
970,617 | 9.48 | 9.48 | 9.31 | 8,000 | 0 | 0.1 |
| 02/02/2024 |
9.39
|
630,289 | 9.39 | 9.48 | 9.31 | 0 | 0 | 0 |
| 01/02/2024 |
9.39
|
797,106 | 9.22 | 9.48 | 9.13 | 2,000 | 0 | 0.0 |
| 31/01/2024 |
9.22
|
1,239,921 | 9.48 | 9.48 | 9.13 | 0 | 0 | 0 |
| 30/01/2024 |
9.39
|
1,104,378 | 9.57 | 9.66 | 9.31 | 0 | 0 | 0 |
| 29/01/2024 |
9.57
|
1,344,502 | 9.39 | 9.66 | 9.22 | 10,000 | 0 | 0.1 |
| 26/01/2024 |
9.31
|
3,306,951 | 8.78 | 9.39 | 8.78 | 0 | 0 | 0 |
| 25/01/2024 |
8.87
|
221,053 | 8.69 | 8.87 | 8.69 | 0 | 0 | 0 |
| 24/01/2024 |
8.78
|
503,820 | 8.95 | 8.95 | 8.69 | 0 | 0 | 0 |
| 23/01/2024 |
8.87
|
904,112 | 8.95 | 9.04 | 8.78 | 0 | 0 | 0 |
| 22/01/2024 |
8.95
|
669,748 | 9.04 | 9.13 | 8.78 | 4,000 | 0 | 0.0 |
| 19/01/2024 |
9.04
|
2,291,657 | 8.43 | 9.22 | 8.43 | 2,300 | 0 | 0.0 |
| 18/01/2024 |
8.43
|
100,812 | 8.34 | 8.43 | 8.34 | 2,800 | 0 | 0.0 |
| 17/01/2024 |
8.34
|
211,907 | 8.34 | 8.43 | 8.25 | 0 | 0 | 0 |
| 16/01/2024 |
8.34
|
183,812 | 8.25 | 8.34 | 8.25 | 0 | 0 | 0 |
| 15/01/2024 |
8.34
|
250,309 | 8.52 | 8.52 | 8.08 | 0 | 0 | 0 |
| 12/01/2024 |
8.34
|
346,601 | 8.43 | 8.43 | 8.25 | 0 | 0 | 0 |