| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
0.10 | 0.60% | 8,770,100 | 83,032 | 0 |
15.85
16.70
16.60
|
|
2 tháng
(2026-04-20) |
-1.25 | -6.98% | 15,924,100 | -10,668 | 0 |
15.85
17.90
16.60
|
|
3 tháng
(2026-03-20) |
-1 | -5.67% | 23,006,200 | 324,417 | 7.3 |
15.85
18.55
16.60
|
|
6 tháng
(2025-12-22) |
-7.75 | -31.76% | 99,945,400 | -409,183 | -12.3 |
15.85
26.75
16.60
|
|
12 tháng
(2025-06-23) |
-4.25 | -20.35% | 208,103,800 | -670,878 | -12.2 |
15.85
26.75
16.60
|
|
24 tháng
(2024-06-28) |
-3.50 | -17.39% | 373,986,400 | -18,859 | -1.1 |
15.85
26.75
16.60
|
|
36 tháng
(2023-07-04) |
8.66 | 108.44% | 600,357,500 | -906,680 | -20.4 |
7.99
26.75
16.60
|
|
60 tháng
(2021-07-14) |
9.32 | 127.25% | 849,129,100 | -2,164,045 | -45.8 |
3.55
26.75
16.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/08/2023 |
14.78
|
624,600 | 14.04 | 14.87 | 14.07 | 700 | 60,300 | -1.5 |
| 22/08/2023 |
14.04
|
724,100 | 13.14 | 14.04 | 13.11 | 24,500 | 103,000 | -1.8 |
| 21/08/2023 |
13.14
|
497,800 | 12.64 | 13.23 | 12.52 | 19,000 | 96,400 | -1.7 |
| 18/08/2023 |
12.64
|
661,600 | 12.55 | 12.94 | 12.34 | 9,500 | 20,400 | -0.2 |
| 17/08/2023 |
12.55
|
378,800 | 12.55 | 12.58 | 12.28 | 4,600 | 26,600 | -0.5 |
| 16/08/2023 |
12.55
|
343,500 | 12.46 | 12.58 | 11.98 | 4,100 | 10,400 | -0.1 |
| 15/08/2023 |
12.46
|
215,300 | 12.40 | 12.49 | 12.28 | 200 | 4,000 | -0.1 |
| 14/08/2023 |
12.40
|
396,700 | 12.25 | 12.43 | 11.92 | 2,500 | 40,300 | -0.8 |
| 11/08/2023 |
12.25
|
610,600 | 11.92 | 12.25 | 11.80 | 20,900 | 50,600 | -0.6 |
| 10/08/2023 |
11.92
|
440,100 | 12.22 | 12.22 | 11.77 | 3,200 | 39,500 | -0.7 |
| 09/08/2023 |
12.22
|
609,800 | 11.68 | 12.22 | 11.74 | 4,100 | 8,000 | -0.1 |
| 08/08/2023 |
11.68
|
467,400 | 11.27 | 11.68 | 11.27 | 17,500 | 2,000 | 0.3 |
| 07/08/2023 |
11.27
|
418,400 | 11.45 | 11.62 | 11.09 | 200 | 26,900 | -0.5 |
| 04/08/2023 |
11.45
|
566,100 | 10.73 | 11.45 | 10.73 | 32,700 | 12,000 | 0.4 |
| 03/08/2023 |
10.73
|
586,400 | 10.43 | 10.73 | 10.43 | 4,800 | 1,000 | 0.1 |
| 02/08/2023 |
10.43
|
1,538,500 | 10.25 | 10.43 | 10.04 | 32,800 | 1,100 | 0.5 |
| 01/08/2023 |
10.25
|
948,200 | 9.87 | 10.37 | 9.96 | 35,900 | 55,200 | -0.3 |
| 31/07/2023 |
9.87
|
1,139,500 | 9.24 | 9.87 | 9.33 | 34,900 | 39,000 | -0.1 |
| 28/07/2023 |
9.24
|
592,200 | 9.00 | 9.24 | 8.97 | 27,200 | 30,000 | -0.0 |
| 27/07/2023 |
9.00
|
300,400 | 8.91 | 9.00 | 8.82 | 3,100 | 10,100 | -0.1 |
| 26/07/2023 |
8.91
|
367,600 | 9.09 | 9.18 | 8.88 | 0 | 4,300 | -0.1 |
| 25/07/2023 |
9.09
|
265,600 | 9.09 | 9.18 | 8.94 | 3,100 | 1,600 | 0.0 |
| 24/07/2023 |
9.09
|
313,200 | 9.12 | 9.24 | 9.06 | 0 | 3,000 | -0.0 |
| 21/07/2023 |
9.12
|
586,100 | 8.88 | 9.18 | 8.88 | 10,900 | 13,200 | -0.0 |
| 20/07/2023 |
8.88
|
279,600 | 8.97 | 8.97 | 8.76 | 0 | 3,000 | -0.0 |
| 19/07/2023 |
8.97
|
249,900 | 9.06 | 9.12 | 8.91 | 4,200 | 0 | 0.1 |
| 18/07/2023 |
9.06
|
369,400 | 9.15 | 9.18 | 9.03 | 11,400 | 300 | 0.2 |
| 17/07/2023 |
9.15
|
499,500 | 9.06 | 9.27 | 9.09 | 23,100 | 50,800 | -0.4 |
| 14/07/2023 |
9.06
|
676,100 | 9.00 | 9.15 | 8.94 | 43,300 | 27,000 | 0.2 |
| 13/07/2023 |
9.00
|
705,800 | 8.70 | 9.00 | 8.64 | 12,100 | 38,700 | -0.4 |
| 12/07/2023 |
8.70
|
435,300 | 8.79 | 8.82 | 8.64 | 500 | 500 | -0.0 |
| 11/07/2023 |
8.79
|
974,600 | 8.49 | 8.79 | 8.49 | 16,100 | 24,700 | -0.1 |
| 10/07/2023 |
8.49
|
632,900 | 8.29 | 8.49 | 8.29 | 15,500 | 0 | 0.2 |
| 07/07/2023 |
8.29
|
310,700 | 8.29 | 8.35 | 8.20 | 0 | 0 | 0 |
| 06/07/2023 |
8.29
|
858,800 | 8.17 | 8.41 | 8.23 | 800 | 0 | 0.0 |
| 05/07/2023 |
8.17
|
684,000 | 7.99 | 8.29 | 7.99 | 13,400 | 12,900 | 0.0 |
| 04/07/2023 |
7.99
|
186,100 | 7.93 | 8.05 | 7.90 | 700 | 0 | 0.0 |
| 03/07/2023 |
7.93
|
141,000 | 8.02 | 8.08 | 7.93 | 2,000 | 1,000 | 0.0 |
| 30/06/2023 |
8.02
|
81,800 | 8.05 | 8.11 | 7.90 | 3,000 | 600 | 0.0 |
| 29/06/2023 |
8.05
|
249,300 | 8.17 | 8.23 | 7.99 | 3,000 | 0 | 0.0 |
| 28/06/2023 |
8.17
|
212,700 | 8.17 | 8.26 | 8.11 | 0 | 4,400 | -0.1 |
| 27/06/2023 |
8.17
|
292,100 | 8.14 | 8.32 | 8.17 | 0 | 0 | 0 |
| 26/06/2023 |
8.14
|
368,700 | 7.99 | 8.29 | 7.93 | 2,000 | 0 | 0.0 |
| 23/06/2023 |
7.99
|
196,400 | 7.99 | 8.02 | 7.87 | 3,500 | 6,800 | -0.0 |
| 22/06/2023 |
7.99
|
282,900 | 7.96 | 8.08 | 7.96 | 2,300 | 200 | 0.0 |
| 21/06/2023 |
7.96
|
301,700 | 7.87 | 7.99 | 7.84 | 0 | 0 | 0 |
| 20/06/2023 |
7.87
|
128,300 | 7.87 | 7.96 | 7.75 | 2,700 | 0 | 0.0 |
| 19/06/2023 |
7.87
|
150,400 | 7.81 | 7.93 | 7.75 | 1,000 | 3,600 | -0.0 |
| 16/06/2023 |
7.81
|
407,300 | 7.96 | 7.96 | 7.81 | 2,000 | 100 | 0.0 |
| 15/06/2023 |
7.96
|
184,100 | 7.96 | 7.99 | 7.84 | 2,000 | 9,600 | -0.1 |
| 14/06/2023 |
7.96
|
307,400 | 8.05 | 8.11 | 7.87 | 3,200 | 11,500 | -0.1 |
| 13/06/2023 |
8.05
|
321,100 | 8.05 | 8.17 | 8.02 | 700 | 4,300 | -0.0 |
| 12/06/2023 |
8.05
|
469,200 | 7.81 | 8.11 | 7.81 | 5,000 | 0 | 0.1 |
| 09/06/2023 |
7.81
|
415,700 | 7.75 | 7.87 | 7.63 | 5,000 | 20,900 | -0.2 |
| 08/06/2023 |
7.75
|
544,400 | 8.05 | 8.17 | 7.75 | 3,000 | 11,400 | -0.1 |
| 07/06/2023 |
8.05
|
929,700 | 8.35 | 8.38 | 8.05 | 4,000 | 3,600 | 0.0 |
| 06/06/2023 |
8.35
|
229,600 | 8.35 | 8.38 | 8.26 | 1,000 | 3,000 | -0.0 |
| 05/06/2023 |
8.35
|
585,100 | 8.26 | 8.38 | 8.20 | 0 | 9,900 | -0.1 |
| 02/06/2023 |
8.26
|
325,200 | 8.23 | 8.35 | 8.11 | 4,000 | 1,500 | 0.0 |
| 01/06/2023 |
8.23
|
187,900 | 8.23 | 8.29 | 8.14 | 3,000 | 0 | 0.0 |
| 31/05/2023 |
8.23
|
527,200 | 8.35 | 8.35 | 8.23 | 3,000 | 6,300 | -0.0 |
| 30/05/2023 |
8.35
|
253,900 | 8.44 | 8.58 | 8.29 | 1,000 | 4,800 | -0.1 |
| 29/05/2023 |
8.44
|
243,400 | 8.35 | 8.61 | 8.29 | 12,100 | 0 | 0.2 |
| 26/05/2023 |
8.35
|
244,900 | 8.38 | 8.44 | 8.23 | 1,000 | 3,000 | -0.0 |
| 25/05/2023 |
8.38
|
275,700 | 8.44 | 8.44 | 8.29 | 3,600 | 0 | 0.1 |
| 24/05/2023 |
8.44
|
528,100 | 8.41 | 8.64 | 8.44 | 8,000 | 0 | 0.1 |
| 23/05/2023 |
8.41
|
250,400 | 8.44 | 8.44 | 8.32 | 7,700 | 0 | 0.1 |
| 22/05/2023 |
8.44
|
198,800 | 8.41 | 8.58 | 8.29 | 9,200 | 0 | 0.1 |
| 19/05/2023 |
8.41
|
222,500 | 8.35 | 8.52 | 8.32 | 0 | 0 | 0 |
| 18/05/2023 |
8.35
|
332,700 | 8.26 | 8.49 | 8.20 | 31,800 | 0 | 0.4 |
| 17/05/2023 |
8.26
|
258,800 | 8.02 | 8.29 | 7.99 | 1,800 | 100 | 0.0 |
| 16/05/2023 |
8.02
|
350,600 | 8.08 | 8.14 | 7.99 | 1,000 | 0 | 0.0 |
| 15/05/2023 |
8.08
|
519,700 | 8.41 | 8.46 | 8.08 | 9,500 | 15,000 | -0.1 |
| 12/05/2023 |
8.41
|
259,500 | 8.49 | 8.49 | 8.29 | 2,000 | 0 | 0.0 |
| 11/05/2023 |
8.49
|
410,800 | 8.46 | 8.79 | 8.46 | 1,400 | 2,200 | -0.0 |
| 10/05/2023 |
8.46
|
306,600 | 8.46 | 8.52 | 8.32 | 25,300 | 0 | 0.4 |
| 09/05/2023 |
8.46
|
261,400 | 8.46 | 8.52 | 8.29 | 3,000 | 4,400 | -0.0 |
| 08/05/2023 |
8.46
|
479,500 | 8.41 | 8.94 | 8.41 | 0 | 14,400 | -0.2 |
| 05/05/2023 |
8.41
|
494,900 | 8.41 | 8.64 | 8.29 | 1,000 | 600 | 0.0 |
| 04/05/2023 |
8.41
|
551,200 | 7.87 | 8.41 | 7.93 | 7,100 | 3,800 | 0.0 |
| 28/04/2023 |
7.87
|
250,900 | 7.84 | 7.96 | 7.81 | 13,100 | 0 | 0.2 |
| 27/04/2023 |
7.84
|
291,100 | 7.90 | 7.93 | 7.75 | 100 | 0 | 0.0 |
| 26/04/2023 |
7.90
|
253,200 | 7.75 | 7.90 | 7.66 | 800 | 0 | 0.0 |
| 25/04/2023 |
7.75
|
250,500 | 7.99 | 8.02 | 7.69 | 0 | 0 | 0.2 |
| 24/04/2023 |
7.99
|
141,600 | 8.08 | 8.20 | 7.90 | 13,500 | 0 | 0.2 |
| 21/04/2023 |
8.08
|
275,500 | 7.96 | 8.11 | 7.93 | 0 | 5,100 | -0.1 |
| 20/04/2023 |
7.96
|
234,700 | 7.75 | 8.23 | 7.72 | 0 | 0 | 0 |
| 19/04/2023 |
7.75
|
296,500 | 7.69 | 7.75 | 7.66 | 2,000 | 22,900 | -0.3 |
| 18/04/2023 |
7.69
|
194,600 | 7.51 | 7.69 | 7.54 | 0 | 0 | 0.0 |
| 17/04/2023 |
7.51
|
353,100 | 7.78 | 7.84 | 7.51 | 7,000 | 4,100 | 0.0 |
| 14/04/2023 |
7.78
|
405,700 | 7.99 | 8.05 | 7.72 | 0 | 2,000 | -0.0 |
| 13/04/2023 |
7.99
|
173,600 | 8.14 | 8.14 | 7.96 | 0 | 4,000 | -0.1 |
| 12/04/2023 |
8.14
|
238,600 | 8.20 | 8.23 | 8.08 | 0 | 2,411 | -0.0 |
| 11/04/2023 |
8.20
|
178,000 | 8.23 | 8.23 | 8.02 | 0 | 200 | -0.0 |
| 10/04/2023 |
8.23
|
637,600 | 8.14 | 8.52 | 8.08 | 5,300 | 5,000 | 0.0 |
| 07/04/2023 |
8.14
|
165,600 | 8.20 | 8.20 | 8.02 | 1,600 | 3,700 | -0.0 |
| 06/04/2023 |
8.20
|
484,300 | 8.20 | 8.35 | 8.11 | 0 | 4,500 | -0.1 |
| 05/04/2023 |
8.20
|
258,200 | 8.26 | 8.26 | 8.11 | 3,200 | 0 | 0.0 |
| 04/04/2023 |
8.26
|
307,300 | 8.29 | 8.29 | 8.08 | 900 | 400 | 0.0 |
| 03/04/2023 |
8.29
|
516,500 | 8.14 | 8.35 | 8.11 | 1,400 | 15,500 | -0.2 |