| 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) |
| 30/05/2024 |
14.38
|
370,400 | 14.38 | 14.43 | 14.24 | 0 | 0 | 0 |
| 29/05/2024 |
14.38
|
220,100 | 14.24 | 14.43 | 14.24 | 0 | 0 | 0 |
| 28/05/2024 |
14.29
|
82,400 | 14.67 | 14.67 | 14.29 | 0 | 0 | 0 |
| 27/05/2024 |
14.67
|
716,800 | 14.67 | 14.81 | 14.57 | 0 | 0 | 0 |
| 24/05/2024 |
14.67
|
96,700 | 14.29 | 14.86 | 14.29 | 0 | 0 | 0 |
| 23/05/2024 |
14.29
|
311,200 | 14.10 | 14.29 | 14.05 | 0 | 0 | 0 |
| 22/05/2024 |
14.10
|
1,150,500 | 13.95 | 14.10 | 13.95 | 0 | 0 | 0 |
| 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 |
13.76
|
314,200 | 14.14 | 14.14 | 13.76 | 0 | 0 | 0 |
| 16/05/2024 |
13.95
|
202,000 | 13.90 | 13.95 | 13.81 | 0 | 0 | 0 |
| 15/05/2024 |
14
|
525,100 | 13.90 | 14 | 13.90 | 0 | 0 | 0 |
| 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 | 0 | 0 |
| 09/05/2024 |
14.05
|
632,100 | 13.86 | 14.05 | 13.86 | 0 | 0 | 0 |
| 08/05/2024 |
14.05
|
677,500 | 14 | 14.05 | 13.90 | 0 | 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 | 0 | 0 |
| 03/05/2024 |
14.14
|
277,500 | 14 | 14.14 | 13.95 | 0 | 0 | 0 |
| 02/05/2024 |
14.05
|
521,800 | 14.29 | 14.29 | 13.95 | 0 | 0 | 0 |
| 01/05/2024 |
13.05
|
207,200 | 13.05 | 13.05 | 12.95 | 0 | 0 | 0 |
| 30/04/2024 |
13.76
|
314,200 | 14.14 | 14.14 | 13.76 | 0 | 0 | 0 |
| 29/04/2024 |
13.76
|
314,200 | 14.14 | 14.14 | 13.76 | 0 | 0 | 0 |
| 26/04/2024 |
14.10
|
483,600 | 14.24 | 14.24 | 13.95 | 0 | 0 | 0 |
| 25/04/2024 |
14.19
|
344,500 | 14.05 | 14.19 | 14 | 0 | 0 | 0 |
| 24/04/2024 |
14.24
|
493,800 | 14.29 | 14.29 | 14 | 0 | 0 | 0 |
| 23/04/2024 |
14.19
|
703,000 | 14.10 | 14.19 | 14 | 0 | 0 | 0 |
| 22/04/2024 |
14.24
|
743,000 | 14 | 14.24 | 14 | 0 | 0 | 0 |
| 19/04/2024 |
14.10
|
300,200 | 14 | 14.10 | 13.95 | 0 | 0 | 0 |
| 18/04/2024 |
13.76
|
314,200 | 14.14 | 14.14 | 13.76 | 0 | 0 | 0 |
| 17/04/2024 |
14.24
|
174,000 | 14.29 | 14.29 | 14 | 0 | 0 | 0 |
| 16/04/2024 |
14.24
|
835,100 | 14.29 | 14.29 | 14 | 0 | 0 | 0 |
| 15/04/2024 |
14.19
|
521,300 | 14 | 14.24 | 14 | 0 | 0 | 0 |
| 12/04/2024 |
14.29
|
628,900 | 14.24 | 14.29 | 14.14 | 0 | 0 | 0 |
| 11/04/2024 |
14.29
|
302,700 | 14.24 | 14.29 | 14.10 | 0 | 0 | 0 |
| 10/04/2024 |
14.29
|
602,600 | 14.24 | 14.29 | 14.05 | 0 | 0 | 0 |
| 09/04/2024 |
14.29
|
609,200 | 14.24 | 14.29 | 14.19 | 0 | 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 | 0 | 0 | 0 |
| 04/04/2024 |
14.19
|
300,900 | 14.19 | 14.19 | 14.10 | 0 | 0 | 0 |
| 03/04/2024 |
14.29
|
461,000 | 14.38 | 14.38 | 14.05 | 0 | 0 | 0 |
| 02/04/2024 |
14.19
|
413,800 | 14.24 | 14.52 | 14.19 | 0 | 0 | 0 |
| 01/04/2024 |
14.19
|
653,900 | 14.05 | 14.19 | 14.05 | 0 | 0 | 0 |
| 29/03/2024 |
14.19
|
340,800 | 14.05 | 14.19 | 14.05 | 0 | 0 | 0 |
| 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 | 0 | 0 |
| 26/03/2024 |
14.24
|
225,300 | 13.95 | 14.24 | 13.90 | 0 | 0 | 0 |
| 25/03/2024 |
14.19
|
465,700 | 14 | 14.19 | 13.95 | 0 | 0 | 0 |
| 22/03/2024 |
14.19
|
335,200 | 13.90 | 14.19 | 13.90 | 0 | 0 | 0 |
| 21/03/2024 |
14.19
|
337,300 | 13.81 | 14.19 | 13.81 | 0 | 0 | 0 |
| 20/03/2024 |
14.10
|
198,300 | 13.71 | 14.10 | 13.48 | 0 | 0 | 0 |
| 19/03/2024 |
13.90
|
289,600 | 13.81 | 13.90 | 13.71 | 0 | 0 | 0 |
| 18/03/2024 |
14.05
|
452,700 | 14.05 | 14.05 | 13.62 | 0 | 0 | 0 |
| 15/03/2024 |
14.19
|
109,900 | 14 | 14.19 | 13.86 | 0 | 0 | 0 |
| 14/03/2024 |
14.24
|
228,700 | 14.05 | 14.24 | 13.76 | 0 | 0 | 0 |
| 13/03/2024 |
14.29
|
340,900 | 14 | 14.33 | 14 | 0 | 0 | 0 |
| 12/03/2024 |
14.29
|
475,200 | 14.29 | 14.29 | 13.95 | 0 | 0 | 0 |
| 11/03/2024 |
14.29
|
248,200 | 14.29 | 14.29 | 14 | 0 | 0 | 0 |
| 08/03/2024 |
14.29
|
440,000 | 14.10 | 14.33 | 14.10 | 0 | 0 | 0 |
| 07/03/2024 |
14.52
|
643,100 | 14.38 | 14.71 | 14.38 | 0 | 0 | 0 |
| 06/03/2024 |
14.52
|
824,200 | 14.10 | 14.57 | 14.10 | 0 | 0 | 0 |
| 05/03/2024 |
14.43
|
460,500 | 14.10 | 14.43 | 14 | 0 | 0 | 0 |
| 04/03/2024 |
14.10
|
531,300 | 14 | 14.10 | 14 | 0 | 0 | 0 |
| 01/03/2024 |
14.19
|
351,500 | 14.24 | 14.29 | 13.95 | 0 | 0 | 0 |
| 29/02/2024 |
14.29
|
391,700 | 14.43 | 14.43 | 13.48 | 0 | 0 | 0 |
| 28/02/2024 |
14.48
|
801,400 | 14.38 | 14.67 | 14.38 | 0 | 0 | 0 |
| 27/02/2024 |
14.67
|
566,000 | 14.43 | 14.67 | 14.43 | 0 | 0 | 0 |
| 26/02/2024 |
14.67
|
791,800 | 14.81 | 14.81 | 14.52 | 0 | 0 | 0 |
| 23/02/2024 |
14.76
|
441,000 | 14.76 | 14.86 | 14.48 | 0 | 0 | 0 |
| 22/02/2024 |
14.76
|
928,800 | 14.43 | 14.86 | 14.43 | 0 | 0 | 0 |
| 21/02/2024 |
14.48
|
292,900 | 13.81 | 14.76 | 13.81 | 0 | 0 | 0 |
| 20/02/2024 |
14.10
|
681,700 | 13.24 | 14.10 | 13.19 | 0 | 0 | 0 |
| 19/02/2024 |
13.24
|
249,300 | 13.19 | 13.24 | 12.95 | 0 | 0 | 0 |
| 16/02/2024 |
13.24
|
172,300 | 12.86 | 13.24 | 12.76 | 0 | 0 | 0 |
| 15/02/2024 |
12.81
|
240,400 | 12.95 | 12.95 | 12.81 | 0 | 0 | 0 |
| 14/02/2024 |
13.76
|
314,200 | 14.14 | 14.14 | 13.76 | 0 | 0 | 0 |
| 13/02/2024 |
13.76
|
314,200 | 14.14 | 14.14 | 13.76 | 0 | 0 | 0 |
| 12/02/2024 |
13.90
|
442,400 | 13.86 | 13.90 | 13.86 | 0 | 0 | 0 |
| 09/02/2024 |
14
|
123,300 | 13.90 | 14 | 13.86 | 0 | 0 | 0 |
| 08/02/2024 |
14.10
|
207,700 | 14.10 | 14.10 | 13.95 | 0 | 0 | 0 |
| 07/02/2024 |
12.95
|
74,900 | 12.86 | 12.95 | 12.81 | 0 | 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 | 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 | 0 | 0 | 0 |
| 25/01/2024 |
12.95
|
197,000 | 12.95 | 12.95 | 12.71 | 0 | 0 | 0 |
| 24/01/2024 |
12.95
|
212,300 | 13 | 13 | 12.81 | 0 | 0 | 0 |
| 23/01/2024 |
13.05
|
208,500 | 12.95 | 13.05 | 12.76 | 0 | 0 | 0 |
| 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 | 0 | 0 |
| 18/01/2024 |
13.05
|
401,700 | 13 | 13.05 | 12.76 | 0 | 0 | 0 |
| 17/01/2024 |
13.05
|
447,300 | 13.14 | 13.14 | 12.86 | 0 | 0 | 0 |
| 16/01/2024 |
13.05
|
327,700 | 12.95 | 13.10 | 12.76 | 0 | 0 | 0 |
| 15/01/2024 |
13.05
|
886,200 | 13.05 | 13.05 | 12.95 | 0 | 0 | 0 |
| 12/01/2024 |
13.05
|
2,586,400 | 12.95 | 13.05 | 12.90 | 0 | 0 | 0 |