| 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) |
-3 | -14.71% | 32,900 | 0 | 0 |
16
20.40
16
|
|
2 tháng
(2026-08-10) |
-2.20 | -11.22% | 52,900 | 0 | 0 |
16
21
16
|
|
3 tháng
(2026-07-10) |
-3.80 | -17.92% | 129,100 | 0 | 0 |
16
21.20
16
|
|
6 tháng
(2026-04-13) |
-2 | -10.31% | 1,079,400 | 0 | 0 |
14.80
22
16
|
|
12 tháng
(2025-10-13) |
8.10 | 87.10% | 7,537,700 | 0 | 0 |
8.20
22
16
|
|
24 tháng
(2024-10-18) |
5.90 | 51.30% | 14,278,022 | 0 | 0 |
8.20
23
16
|
|
36 tháng
(2023-10-24) |
12.30 | 241.18% | 37,143,412 | 0 | 0 |
4.60
25.30
16
|
|
60 tháng
(2021-11-03) |
3 | 20.83% | 91,524,200 | 0 | 0 |
4.20
25.30
16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/06/2026 |
20.60
|
30,200 | 20.60 | 21.30 | 20.60 | 0 | 0 | 0 |
| 01/06/2026 |
21.20
|
200 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 29/05/2026 |
20.70
|
6,000 | 21.30 | 21.30 | 20.60 | 0 | 0 | 0 |
| 28/05/2026 |
21.40
|
800 | 21 | 21.40 | 21 | 0 | 0 | 0 |
| 27/05/2026 |
21
|
1,000 | 21.40 | 21.40 | 21 | 0 | 0 | 0 |
| 26/05/2026 |
21.40
|
17,100 | 21 | 21.50 | 21 | 0 | 0 | 0 |
| 25/05/2026 |
21.40
|
46,200 | 21.10 | 21.60 | 21.10 | 0 | 0 | 0 |
| 22/05/2026 |
20.50
|
51,200 | 20.70 | 20.80 | 20.40 | 0 | 0 | 0 |
| 21/05/2026 |
21.10
|
21,900 | 21.40 | 21.40 | 21.10 | 0 | 0 | 0 |
| 20/05/2026 |
21.60
|
8,800 | 21.60 | 21.60 | 20.50 | 0 | 0 | 0 |
| 19/05/2026 |
21.60
|
18,500 | 21.80 | 21.80 | 21 | 0 | 0 | 0 |
| 18/05/2026 |
21.80
|
18,900 | 21.80 | 21.80 | 21.40 | 0 | 0 | 0 |
| 15/05/2026 |
21.70
|
15,100 | 21.90 | 21.90 | 21 | 0 | 0 | 0 |
| 14/05/2026 |
21.70
|
14,000 | 21.80 | 22 | 21.70 | 0 | 0 | 0 |
| 13/05/2026 |
22
|
29,600 | 21.90 | 22 | 21 | 0 | 0 | 0 |
| 12/05/2026 |
21.90
|
15,600 | 21.80 | 22 | 21.50 | 0 | 0 | 0 |
| 11/05/2026 |
21.50
|
6,100 | 21.90 | 22 | 21.50 | 0 | 0 | 0 |
| 08/05/2026 |
21.60
|
23,700 | 21.50 | 21.80 | 21 | 0 | 0 | 0 |
| 07/05/2026 |
21.80
|
31,600 | 21.90 | 22 | 20.50 | 0 | 0 | 0 |
| 06/05/2026 |
21
|
14,900 | 21.50 | 22.40 | 21 | 0 | 0 | 0 |
| 05/05/2026 |
21.50
|
44,000 | 21.80 | 22.10 | 20.30 | 0 | 0 | 0 |
| 04/05/2026 |
21.60
|
14,800 | 21.70 | 21.90 | 21.60 | 0 | 0 | 0 |
| 29/04/2026 |
19.60
|
20,100 | 19.80 | 21.80 | 19.30 | 0 | 0 | 0 |
| 28/04/2026 |
21.60
|
78,100 | 19.50 | 21.70 | 19.40 | 0 | 0 | 0 |
| 24/04/2026 |
19.30
|
10,500 | 19.20 | 19.30 | 19.20 | 0 | 0 | 0 |
| 23/04/2026 |
19
|
16,700 | 19.40 | 19.50 | 19 | 0 | 0 | 0 |
| 22/04/2026 |
18.80
|
2,500 | 19.40 | 19.40 | 18.70 | 0 | 0 | 0 |
| 21/04/2026 |
19.20
|
200 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 20/04/2026 |
19.10
|
11,100 | 18.60 | 19.20 | 18.50 | 0 | 0 | 0 |
| 17/04/2026 |
19.10
|
700 | 18.80 | 19.10 | 18.80 | 0 | 0 | 0 |
| 16/04/2026 |
19.10
|
1,600 | 19.10 | 19.10 | 18.60 | 0 | 0 | 0 |
| 15/04/2026 |
19.10
|
2,600 | 18.70 | 19.40 | 18.70 | 0 | 0 | 0 |
| 14/04/2026 |
19.10
|
24,600 | 18.40 | 19.40 | 18.20 | 0 | 0 | 0 |
| 13/04/2026 |
19.40
|
28,600 | 19.70 | 19.70 | 18.40 | 0 | 0 | 0 |
| 10/04/2026 |
19
|
3,200 | 19 | 19.10 | 18.90 | 0 | 0 | 0 |
| 09/04/2026 |
19.40
|
38,900 | 18.90 | 19.50 | 18.90 | 0 | 0 | 0 |
| 08/04/2026 |
18.60
|
12,200 | 18.90 | 18.90 | 18.20 | 0 | 0 | 0 |
| 07/04/2026 |
18.60
|
3,300 | 19.20 | 19.20 | 18.60 | 0 | 0 | 0 |
| 06/04/2026 |
19
|
16,100 | 18.90 | 19.20 | 18.10 | 0 | 0 | 0 |
| 03/04/2026 |
18.50
|
5,500 | 18.80 | 18.80 | 18.50 | 0 | 0 | 0 |
| 02/04/2026 |
18.80
|
11,800 | 19.50 | 19.50 | 18.50 | 0 | 0 | 0 |
| 01/04/2026 |
18.90
|
10,700 | 18.80 | 19.70 | 18.80 | 0 | 0 | 0 |
| 31/03/2026 |
18.80
|
23,100 | 18.20 | 19.50 | 18.20 | 0 | 0 | 0 |
| 30/03/2026 |
18
|
1,200 | 17.50 | 18 | 17.50 | 0 | 0 | 0 |
| 27/03/2026 |
18.70
|
14,000 | 18.70 | 18.70 | 17.90 | 0 | 0 | 0 |
| 26/03/2026 |
18.20
|
8,700 | 18.20 | 18.20 | 18.10 | 0 | 0 | 0 |
| 25/03/2026 |
18.30
|
35,600 | 17.60 | 18.50 | 17.60 | 0 | 0 | 0 |
| 24/03/2026 |
17.90
|
20,600 | 18 | 18.20 | 17 | 0 | 0 | 0 |
| 23/03/2026 |
17.10
|
18,000 | 17.90 | 17.90 | 16.80 | 0 | 0 | 0 |
| 20/03/2026 |
17.80
|
22,300 | 18.20 | 18.20 | 17.80 | 0 | 0 | 0 |
| 19/03/2026 |
18.20
|
3,100 | 18.20 | 18.20 | 18.10 | 0 | 0 | 0 |
| 18/03/2026 |
18.20
|
23,100 | 18.40 | 18.50 | 17.90 | 0 | 0 | 0 |
| 17/03/2026 |
18.50
|
25,900 | 18.20 | 18.70 | 18.10 | 0 | 0 | 0 |
| 16/03/2026 |
18.20
|
45,800 | 18 | 18.20 | 17.60 | 0 | 0 | 0 |
| 13/03/2026 |
18
|
69,600 | 16.30 | 18.20 | 16.30 | 0 | 0 | 0 |
| 12/03/2026 |
17
|
54,000 | 16 | 17 | 16 | 0 | 0 | 0 |
| 11/03/2026 |
16.50
|
67,300 | 15.80 | 16.50 | 15.60 | 0 | 0 | 0 |
| 10/03/2026 |
14.70
|
3,800 | 15.90 | 15.90 | 14.70 | 0 | 0 | 0 |
| 09/03/2026 |
14.30
|
69,400 | 14.80 | 15.20 | 14.10 | 0 | 0 | 0 |
| 06/03/2026 |
15.20
|
18,200 | 16 | 16 | 15.20 | 0 | 0 | 0 |
| 05/03/2026 |
15.20
|
36,900 | 16.20 | 16.40 | 15.20 | 0 | 0 | 0 |
| 04/03/2026 |
15
|
53,000 | 15 | 15.70 | 14.90 | 0 | 0 | 0 |
| 03/03/2026 |
15.30
|
11,800 | 15.30 | 15.30 | 15 | 0 | 0 | 0 |
| 02/03/2026 |
15
|
31,600 | 15.80 | 15.80 | 14.70 | 0 | 0 | 0 |
| 27/02/2026 |
15.50
|
3,300 | 16 | 16 | 15.50 | 0 | 0 | 0 |
| 26/02/2026 |
15.90
|
6,100 | 15.80 | 16.10 | 15.80 | 0 | 0 | 0 |
| 25/02/2026 |
15.20
|
11,700 | 16 | 16.10 | 15 | 0 | 0 | 0 |
| 24/02/2026 |
15
|
9,200 | 15.80 | 16 | 15 | 0 | 0 | 0 |
| 23/02/2026 |
16
|
8,600 | 16.30 | 16.40 | 15.10 | 0 | 0 | 0 |
| 13/02/2026 |
16.30
|
56,500 | 15.40 | 16.60 | 14.70 | 0 | 0 | 0 |
| 12/02/2026 |
15.70
|
41,500 | 15.90 | 15.90 | 15.10 | 0 | 0 | 0 |
| 11/02/2026 |
15.70
|
43,700 | 15.60 | 15.80 | 15.60 | 0 | 0 | 0 |
| 10/02/2026 |
15.50
|
38,600 | 15.40 | 16 | 14.90 | 0 | 0 | 0 |
| 09/02/2026 |
15
|
15,100 | 14.90 | 15 | 14.60 | 0 | 0 | 0 |
| 06/02/2026 |
14.80
|
14,200 | 14.80 | 15.10 | 14.80 | 0 | 0 | 0 |
| 05/02/2026 |
15
|
17,000 | 15 | 15 | 14.90 | 0 | 0 | 0 |
| 04/02/2026 |
15.40
|
15,600 | 14.50 | 15.40 | 14.50 | 0 | 0 | 0 |
| 03/02/2026 |
14.50
|
22,200 | 15 | 15 | 14.30 | 0 | 0 | 0 |
| 02/02/2026 |
14.80
|
50,700 | 14.80 | 14.80 | 13.50 | 0 | 0 | 0 |
| 30/01/2026 |
14.50
|
48,100 | 15.40 | 15.70 | 14.50 | 0 | 0 | 0 |
| 29/01/2026 |
14.60
|
40,500 | 15.80 | 15.80 | 14.50 | 0 | 0 | 0 |
| 28/01/2026 |
16
|
16,300 | 16.40 | 16.50 | 14.50 | 0 | 0 | 0 |
| 27/01/2026 |
15
|
87,700 | 16.40 | 16.40 | 13.30 | 0 | 0 | 0 |
| 26/01/2026 |
15.60
|
34,300 | 15.90 | 15.90 | 15.30 | 0 | 0 | 0 |
| 23/01/2026 |
15.50
|
123,600 | 15.40 | 15.60 | 15 | 0 | 0 | 0 |
| 22/01/2026 |
15.20
|
29,700 | 14.90 | 15.30 | 14.20 | 0 | 0 | 0 |
| 21/01/2026 |
14.50
|
13,300 | 13.90 | 14.50 | 13.70 | 0 | 0 | 0 |
| 20/01/2026 |
13.90
|
37,600 | 14.30 | 14.30 | 13.60 | 0 | 0 | 0 |
| 19/01/2026 |
14.30
|
19,500 | 14.10 | 15.20 | 14 | 0 | 0 | 0 |
| 16/01/2026 |
14.10
|
14,500 | 14.30 | 14.30 | 14 | 0 | 0 | 0 |
| 15/01/2026 |
14.20
|
43,800 | 13.90 | 14.40 | 13.90 | 0 | 0 | 0 |
| 14/01/2026 |
14
|
39,100 | 13.90 | 14.30 | 13.70 | 0 | 0 | 0 |
| 13/01/2026 |
14.10
|
54,100 | 13.70 | 14.10 | 13.50 | 0 | 0 | 0 |
| 12/01/2026 |
13.40
|
26,900 | 12.60 | 13.40 | 12.50 | 0 | 0 | 0 |
| 09/01/2026 |
12.80
|
36,900 | 12.30 | 12.90 | 12.30 | 0 | 0 | 0 |
| 08/01/2026 |
12.70
|
42,800 | 13 | 13 | 12.40 | 0 | 0 | 0 |
| 07/01/2026 |
13
|
17,200 | 13.10 | 13.30 | 12.70 | 0 | 0 | 0 |
| 06/01/2026 |
13.20
|
32,500 | 14 | 14 | 12.30 | 0 | 0 | 0 |
| 05/01/2026 |
14.30
|
1,200 | 14 | 14.30 | 14 | 0 | 0 | 0 |
| 31/12/2025 |
13.90
|
81,600 | 13.80 | 14.50 | 13.50 | 0 | 0 | 0 |