| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0.15 | 0.92% | 4,700 | -200 | 0.0 |
15.05
16.45
15.05
|
|
2 tháng
(2026-08-10) |
-0.40 | -2.37% | 26,400 | 0 | 0.0 |
15.05
17
15.05
|
|
3 tháng
(2026-07-10) |
-0.35 | -2.08% | 61,800 | 0 | 0.0 |
15.05
17
15.05
|
|
6 tháng
(2026-04-13) |
-0.30 | -1.79% | 108,700 | 3,000 | 0.1 |
15.05
17.15
15.05
|
|
12 tháng
(2025-10-13) |
0.30 | 1.86% | 259,500 | 3,500 | 0.1 |
15.05
17.15
15.05
|
|
24 tháng
(2024-10-18) |
-2.55 | -13.42% | 1,143,200 | 37,000 | 0.6 |
15.05
19.15
15.05
|
|
36 tháng
(2023-10-24) |
-3.91 | -19.22% | 1,720,200 | 32,580 | 0.5 |
15.05
22
15.05
|
|
60 tháng
(2021-11-03) |
-10.46 | -38.87% | 8,010,900 | 63,480 | 0.5 |
15.05
28.64
15.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 10/06/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 09/06/2026 |
16.90
|
300 | 16.85 | 16.90 | 16.85 | 0 | 0 | 0 |
| 08/06/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 05/06/2026 |
16.80
|
400 | 16.90 | 17 | 16.80 | 0 | 0 | 0 |
| 04/06/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 03/06/2026 |
16.95
|
500 | 16.90 | 16.95 | 16.90 | 0 | 0 | 0 |
| 02/06/2026 |
16.70
|
2,000 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 01/06/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 29/05/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 28/05/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 27/05/2026 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 26/05/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 25/05/2026 |
16.70
|
1,200 | 16 | 16.70 | 16 | 0 | 0 | 0 |
| 22/05/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 21/05/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 20/05/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 19/05/2026 |
16.50
|
900 | 16.40 | 16.50 | 16.10 | 0 | 0 | 0 |
| 18/05/2026 |
16.50
|
2,000 | 16.55 | 16.70 | 16.30 | 0 | 100 | 0.0 |
| 15/05/2026 |
16.55
|
800 | 16 | 16.60 | 16 | 0 | 0 | 0 |
| 14/05/2026 |
16.30
|
7,800 | 17 | 17 | 16 | 0 | 0 | 0 |
| 13/05/2026 |
16.90
|
8,900 | 16.30 | 16.90 | 16 | 100 | 100 | 0 |
| 12/05/2026 |
16.80
|
1,200 | 16.60 | 16.80 | 16 | 0 | 100 | 0.0 |
| 11/05/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 08/05/2026 |
17.10
|
3,000 | 17.10 | 17.10 | 17.10 | 3,000 | 0 | 0.1 |
| 07/05/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 06/05/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 05/05/2026 |
17.10
|
100 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 04/05/2026 |
17.10
|
3,700 | 16.95 | 17.15 | 16.75 | 0 | 0 | 0 |
| 29/04/2026 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
| 28/04/2026 |
17.15
|
300 | 16.70 | 17.15 | 16.70 | 0 | 0 | 0 |
| 24/04/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 23/04/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 22/04/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 21/04/2026 |
17
|
1,500 | 16.30 | 17 | 16 | 0 | 0 | 0 |
| 20/04/2026 |
16.90
|
3,200 | 16.10 | 17 | 16.10 | 200 | 0 | 0.0 |
| 17/04/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 16/04/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 15/04/2026 |
17.10
|
200 | 16.80 | 17.10 | 16.80 | 0 | 0 | 0 |
| 14/04/2026 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
| 13/04/2026 |
16.75
|
300 | 16.10 | 16.75 | 16.10 | 0 | 0 | 0 |
| 10/04/2026 |
16.65
|
1,300 | 16.60 | 16.65 | 16.40 | 0 | 0 | 0 |
| 09/04/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 08/04/2026 |
16.80
|
1,300 | 16.80 | 16.80 | 16.40 | 0 | 0 | 0 |
| 07/04/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 06/04/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 03/04/2026 |
16.80
|
700 | 16.10 | 16.80 | 16.10 | 0 | 0 | 0 |
| 02/04/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 01/04/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 31/03/2026 |
16.80
|
4,800 | 16.75 | 16.80 | 16.75 | 0 | 0 | 0 |
| 30/03/2026 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
| 27/03/2026 |
16.75
|
500 | 16 | 16.75 | 16 | 0 | 0 | 0 |
| 26/03/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 25/03/2026 |
16.75
|
2,600 | 16.60 | 16.75 | 16.55 | 0 | 0 | 0 |
| 24/03/2026 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
| 23/03/2026 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
| 20/03/2026 |
16.65
|
500 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
| 19/03/2026 |
16.80
|
6,100 | 16.50 | 16.80 | 16.30 | 0 | 0 | 0 |
| 18/03/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 17/03/2026 |
16.80
|
600 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 16/03/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 13/03/2026 |
16.80
|
400 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 12/03/2026 |
16.80
|
5,300 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 11/03/2026 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
| 10/03/2026 |
16.75
|
600 | 16.70 | 16.75 | 16.70 | 0 | 100 | 0.0 |
| 09/03/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 06/03/2026 |
16.80
|
1,600 | 16.85 | 16.85 | 16.30 | 0 | 0 | 0 |
| 05/03/2026 |
16.80
|
2,300 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 04/03/2026 |
16.80
|
1,100 | 15.90 | 16.80 | 15.85 | 100 | 0 | 0.0 |
| 03/03/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 02/03/2026 |
16.80
|
6,300 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 27/02/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 26/02/2026 |
16.90
|
1,100 | 16.50 | 16.90 | 16.50 | 0 | 0 | 0 |
| 25/02/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 24/02/2026 |
16.95
|
1,200 | 16.95 | 17 | 16.85 | 0 | 0 | 0 |
| 23/02/2026 |
16.90
|
400 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 13/02/2026 |
16.90
|
500 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 12/02/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 11/02/2026 |
16.80
|
10,200 | 16.50 | 16.80 | 16.50 | 0 | 0 | 0 |
| 10/02/2026 |
17
|
200 | 16.95 | 17 | 16.95 | 0 | 0 | 0 |
| 09/02/2026 |
17
|
10,700 | 17 | 17 | 16.90 | 0 | 0 | 0 |
| 06/02/2026 |
16.90
|
200 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 05/02/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 04/02/2026 |
16.90
|
400 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 03/02/2026 |
16.85
|
1,300 | 17 | 17 | 16.80 | 0 | 0 | 0 |
| 02/02/2026 |
16.90
|
600 | 16.60 | 16.90 | 16.60 | 0 | 0 | 0 |
| 30/01/2026 |
17
|
700 | 16.95 | 17 | 16.95 | 0 | 0 | 0 |
| 29/01/2026 |
16.95
|
2,600 | 16.80 | 16.95 | 15.70 | 0 | 0 | 0 |
| 28/01/2026 |
16.80
|
5,200 | 16.85 | 16.95 | 16.80 | 0 | 0 | 0 |
| 27/01/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 26/01/2026 |
16.95
|
300 | 17 | 17 | 16.60 | 0 | 0 | 0 |
| 23/01/2026 |
17
|
11,900 | 17 | 17.10 | 16.70 | 0 | 0 | 0 |
| 22/01/2026 |
17
|
10,500 | 17.05 | 17.05 | 16.50 | 0 | 0 | 0 |
| 21/01/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 20/01/2026 |
16.80
|
1,100 | 16.90 | 16.90 | 16.30 | 0 | 0 | 0 |
| 19/01/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 16/01/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 15/01/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 14/01/2026 |
16.90
|
1,500 | 16.90 | 16.90 | 16.60 | 0 | 0 | 0 |
| 13/01/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |