| 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) |
0.30 | 3.19% | 135,400 | -300 | -0.0 |
9.09
10.10
9.69
|
|
2 tháng
(2026-07-20) |
-0.18 | -1.82% | 306,300 | -300 | -0.0 |
8.75
10.10
9.69
|
|
3 tháng
(2026-06-19) |
0.76 | 8.51% | 437,200 | -1,600 | -0.0 |
8.75
10.10
9.69
|
|
6 tháng
(2026-03-23) |
0.82 | 9.20% | 2,454,900 | -1,000 | -0.0 |
8.27
11.78
9.69
|
|
12 tháng
(2025-09-22) |
-1.42 | -12.73% | 3,463,700 | -2,700 | -0.0 |
8.27
11.78
9.69
|
|
24 tháng
(2024-09-27) |
-3.08 | -24.09% | 8,112,200 | -9,200 | -0.1 |
8.27
12.83
9.69
|
|
36 tháng
(2023-10-03) |
-6.97 | -41.82% | 15,582,600 | -56,928 | -0.9 |
8.27
17.34
9.69
|
|
60 tháng
(2021-10-13) |
-11.81 | -54.90% | 82,483,700 | -209,856 | -4.3 |
8.27
60.16
9.69
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/05/2024 |
14.16
|
38,000 | 14.25 | 14.25 | 13.78 | 300 | 100 | 0.0 |
| 29/05/2024 |
14.20
|
15,200 | 14.30 | 14.30 | 14.16 | 0 | 100 | -0.0 |
| 28/05/2024 |
14.20
|
33,600 | 14.20 | 14.25 | 14.20 | 0 | 4,600 | -0.1 |
| 27/05/2024 |
14.25
|
10,800 | 14.25 | 14.30 | 14.20 | 0 | 1,200 | -0.0 |
| 24/05/2024 |
14.25
|
39,200 | 14.35 | 14.35 | 14.01 | 0 | 0 | 0 |
| 23/05/2024 |
14.30
|
29,300 | 14.35 | 14.35 | 14.20 | 0 | 0 | 0 |
| 22/05/2024 |
14.20
|
33,900 | 14.25 | 14.35 | 14.11 | 0 | 0 | 0 |
| 21/05/2024 |
14.30
|
31,500 | 14.30 | 14.35 | 14.25 | 0 | 2,000 | -0.0 |
| 20/05/2024 |
14.30
|
38,400 | 14.25 | 14.63 | 14.25 | 400 | 500 | -0.0 |
| 17/05/2024 |
8.93
|
7,700 | 8.93 | 9.21 | 8.93 | 0 | 0 | 0 |
| 16/05/2024 |
14.25
|
46,200 | 14.25 | 14.39 | 14.25 | 700 | 3,800 | -0.0 |
| 15/05/2024 |
14.20
|
21,700 | 14.25 | 14.35 | 14.20 | 0 | 400 | -0.0 |
| 14/05/2024 |
14.25
|
7,300 | 14.25 | 14.35 | 14.06 | 0 | 500 | -0.0 |
| 13/05/2024 |
14.35
|
13,000 | 14.16 | 14.39 | 14.16 | 0 | 200 | -0.0 |
| 10/05/2024 |
14.06
|
5,600 | 14.06 | 14.20 | 14.06 | 0 | 100 | -0.0 |
| 09/05/2024 |
14.30
|
16,700 | 14.35 | 14.35 | 13.97 | 0 | 100 | -0.0 |
| 08/05/2024 |
14.30
|
33,800 | 14.01 | 14.35 | 14.01 | 200 | 200 | 0 |
| 07/05/2024 |
14.01
|
30,800 | 14.16 | 14.25 | 13.92 | 0 | 0 | 0 |
| 06/05/2024 |
14.16
|
23,800 | 14.06 | 14.25 | 13.92 | 600 | 0 | 0.0 |
| 03/05/2024 |
14.06
|
20,600 | 13.73 | 14.73 | 13.73 | 500 | 0 | 0.0 |
| 02/05/2024 |
13.87
|
55,400 | 13.68 | 13.87 | 13.68 | 2,300 | 0 | 0.0 |
| 01/05/2024 |
14.49
|
15,300 | 14.54 | 14.73 | 14.44 | 0 | 0 | 0 |
| 30/04/2024 |
8.93
|
7,700 | 8.93 | 9.21 | 8.93 | 0 | 0 | 0 |
| 29/04/2024 |
8.93
|
7,700 | 8.93 | 9.21 | 8.93 | 0 | 0 | 0 |
| 26/04/2024 |
13.82
|
9,100 | 13.78 | 13.82 | 13.54 | 0 | 0 | 0 |
| 25/04/2024 |
13.87
|
4,600 | 13.87 | 13.87 | 13.73 | 0 | 0 | 0 |
| 24/04/2024 |
13.87
|
9,900 | 13.92 | 14.06 | 13.35 | 0 | 0 | 0 |
| 23/04/2024 |
13.78
|
4,700 | 14.16 | 14.16 | 13.54 | 0 | 1,900 | -0.0 |
| 22/04/2024 |
13.87
|
15,700 | 13.59 | 13.97 | 13.59 | 0 | 0 | 0 |
| 19/04/2024 |
13.40
|
35,900 | 14.16 | 14.16 | 13.40 | 0 | 100 | -0.0 |
| 18/04/2024 |
8.93
|
7,700 | 8.93 | 9.21 | 8.93 | 0 | 0 | 0 |
| 17/04/2024 |
14.35
|
27,800 | 14.25 | 14.35 | 14.11 | 100 | 100 | -0 |
| 16/04/2024 |
14.25
|
23,000 | 14.25 | 14.44 | 14.06 | 0 | 300 | -0.0 |
| 15/04/2024 |
14.25
|
64,300 | 14.44 | 14.73 | 14.25 | 0 | 0 | 0 |
| 12/04/2024 |
14.54
|
36,800 | 14.54 | 14.54 | 14.35 | 1,900 | 0 | 0.0 |
| 11/04/2024 |
14.54
|
18,500 | 14.63 | 14.68 | 14.35 | 0 | 0 | 0 |
| 10/04/2024 |
14.63
|
20,400 | 14.39 | 14.73 | 14.39 | 0 | 0 | 0 |
| 09/04/2024 |
14.68
|
35,700 | 14.58 | 14.82 | 14.49 | 0 | 4,600 | -0.1 |
| 08/04/2024 |
14.54
|
57,900 | 14.54 | 14.73 | 14.25 | 0 | 400 | -0.0 |
| 05/04/2024 |
14.54
|
35,700 | 14.54 | 14.63 | 14.30 | 300 | 100 | 0.0 |
| 04/04/2024 |
14.68
|
17,900 | 14.63 | 14.68 | 14.54 | 0 | 400 | -0.0 |
| 03/04/2024 |
14.68
|
11,100 | 14.68 | 14.73 | 14.63 | 0 | 0 | 0 |
| 02/04/2024 |
14.68
|
41,800 | 15.06 | 15.15 | 14.54 | 3,600 | 0 | 0.1 |
| 01/04/2024 |
15.01
|
54,600 | 15.15 | 15.15 | 14.87 | 0 | 900 | -0.0 |
| 29/03/2024 |
15.06
|
55,400 | 15.01 | 15.20 | 14.77 | 200 | 1,200 | -0.0 |
| 28/03/2024 |
15.11
|
21,700 | 15.30 | 15.30 | 15.01 | 0 | 0 | 0 |
| 27/03/2024 |
15.30
|
33,200 | 15.39 | 15.39 | 15.11 | 0 | 0 | 0 |
| 26/03/2024 |
15.30
|
65,500 | 15.20 | 15.39 | 15.11 | 0 | 0 | 0 |
| 25/03/2024 |
15.20
|
55,600 | 15.39 | 15.44 | 15.11 | 0 | 0 | 0 |
| 22/03/2024 |
15.30
|
26,800 | 15.20 | 15.34 | 15.11 | 100 | 0 | 0.0 |
| 21/03/2024 |
15.20
|
53,500 | 15.01 | 15.39 | 14.87 | 0 | 1,900 | -0.0 |
| 20/03/2024 |
15.01
|
11,300 | 14.63 | 15.01 | 14.54 | 0 | 2,100 | -0.0 |
| 19/03/2024 |
14.77
|
18,300 | 14.77 | 14.77 | 14.63 | 0 | 13,000 | -0.2 |
| 18/03/2024 |
14.73
|
99,100 | 14.92 | 14.92 | 14.54 | 0 | 0 | 0 |
| 15/03/2024 |
14.87
|
34,600 | 15.25 | 15.25 | 14.87 | 0 | 0 | 0 |
| 14/03/2024 |
15.01
|
57,800 | 14.82 | 15.39 | 14.82 | 0 | 0 | 0 |
| 13/03/2024 |
15.06
|
51,200 | 15.11 | 15.11 | 14.82 | 0 | 0 | 0 |
| 12/03/2024 |
14.96
|
171,500 | 14.44 | 15.20 | 14.44 | 4,500 | 1,500 | 0.0 |
| 11/03/2024 |
14.44
|
57,000 | 14.49 | 14.58 | 14.25 | 0 | 0 | 0 |
| 08/03/2024 |
14.54
|
58,500 | 14.63 | 14.92 | 14.49 | 0 | 0 | 0 |
| 07/03/2024 |
14.77
|
43,100 | 14.96 | 15.01 | 14.58 | 0 | 0 | 0 |
| 06/03/2024 |
15.01
|
10,600 | 15.01 | 15.01 | 14.96 | 0 | 0 | 0 |
| 05/03/2024 |
15.11
|
38,600 | 15.20 | 15.34 | 15.11 | 0 | 0 | 0 |
| 04/03/2024 |
15.15
|
137,900 | 15.25 | 15.68 | 15.11 | 1,600 | 200 | 0.0 |
| 01/03/2024 |
15.58
|
22,800 | 15.39 | 15.77 | 15.15 | 0 | 0 | 0 |
| 29/02/2024 |
15.58
|
53,700 | 15.53 | 15.68 | 15.20 | 300 | 0 | 0.0 |
| 28/02/2024 |
15.53
|
35,300 | 15.11 | 15.58 | 15.11 | 1,000 | 0 | 0.0 |
| 27/02/2024 |
15.30
|
43,300 | 15.11 | 15.39 | 15.01 | 0 | 2,200 | -0.0 |
| 26/02/2024 |
15.06
|
35,800 | 15.44 | 15.44 | 15.06 | 0 | 1,100 | -0.0 |
| 23/02/2024 |
15.44
|
55,300 | 15.49 | 15.68 | 15.20 | 0 | 0 | 0 |
| 22/02/2024 |
15.44
|
88,800 | 15.11 | 15.44 | 15.11 | 0 | 0 | 0 |
| 21/02/2024 |
15.11
|
74,300 | 14.63 | 15.20 | 14.63 | 100 | 146 | -0.0 |
| 20/02/2024 |
14.92
|
39,700 | 14.82 | 15.01 | 14.73 | 0 | 0 | 0 |
| 19/02/2024 |
14.92
|
33,500 | 14.87 | 15.01 | 14.87 | 0 | 0 | 0 |
| 16/02/2024 |
14.87
|
31,700 | 14.92 | 14.92 | 14.54 | 0 | 0 | 0 |
| 15/02/2024 |
14.92
|
60,000 | 14.92 | 15.20 | 14.35 | 3,300 | 23,282 | -0.3 |
| 14/02/2024 |
8.93
|
7,700 | 8.93 | 9.21 | 8.93 | 0 | 0 | 0 |
| 13/02/2024 |
8.93
|
7,700 | 8.93 | 9.21 | 8.93 | 0 | 0 | 0 |
| 12/02/2024 |
12.11
|
13,100 | 11.97 | 12.11 | 11.88 | 0 | 0 | 0 |
| 09/02/2024 |
13.25
|
15,100 | 13.02 | 13.30 | 13.02 | 0 | 0 | 0 |
| 08/02/2024 |
13.21
|
4,700 | 13.30 | 13.30 | 12.97 | 0 | 100 | -0.0 |
| 07/02/2024 |
14.92
|
110,600 | 14.35 | 15.15 | 14.25 | 0 | 1,200 | -0.0 |
| 06/02/2024 |
14.35
|
43,200 | 14.35 | 14.58 | 14.35 | 11,800 | 0 | 0.2 |
| 05/02/2024 |
14.30
|
70,600 | 14.16 | 14.49 | 14.06 | 20,200 | 0 | 0.3 |
| 02/02/2024 |
14.25
|
22,600 | 14.25 | 14.25 | 14.20 | 0 | 0 | 0 |
| 01/02/2024 |
14.39
|
20,500 | 14.16 | 14.39 | 14.16 | 0 | 100 | -0.0 |
| 31/01/2024 |
14.39
|
46,600 | 14.25 | 14.44 | 14.20 | 400 | 0 | 0.0 |
| 30/01/2024 |
14.44
|
28,600 | 14.54 | 14.58 | 14.25 | 0 | 0 | 0 |
| 29/01/2024 |
14.49
|
21,600 | 14.30 | 14.49 | 14.30 | 0 | 0 | 0 |
| 26/01/2024 |
14.30
|
25,300 | 14.49 | 14.54 | 14.30 | 0 | 0 | 0 |
| 25/01/2024 |
14.49
|
44,100 | 14.16 | 14.49 | 14.16 | 700 | 0 | 0.0 |
| 24/01/2024 |
14.35
|
12,400 | 14.25 | 14.35 | 14.16 | 0 | 0 | 0 |
| 23/01/2024 |
14.25
|
19,300 | 14.20 | 14.25 | 14.06 | 500 | 0 | 0.0 |
| 22/01/2024 |
14.20
|
33,100 | 14.30 | 14.30 | 14.16 | 0 | 2,500 | -0.0 |
| 19/01/2024 |
14.30
|
13,800 | 14.25 | 14.44 | 14.25 | 0 | 0 | 0 |
| 18/01/2024 |
14.35
|
11,400 | 14.39 | 14.39 | 14.25 | 0 | 0 | 0 |
| 17/01/2024 |
14.30
|
26,000 | 14.25 | 14.30 | 14.25 | 0 | 0 | 0 |
| 16/01/2024 |
14.25
|
6,800 | 14.49 | 14.49 | 14.20 | 0 | 0 | 0 |
| 15/01/2024 |
14.25
|
5,600 | 14.49 | 14.49 | 14.25 | 0 | 0 | 0 |
| 12/01/2024 |
14.25
|
44,200 | 14.35 | 14.44 | 14.25 | 0 | 0 | 0 |