| 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) |
5.10 | 39.23% | 1,597,900 | -200 | 0.0 |
11.80
18.10
12.60
|
|
2 tháng
(2026-08-10) |
4.20 | 30.22% | 1,773,200 | -300 | 0.0 |
11.80
18.10
12.60
|
|
3 tháng
(2026-07-10) |
2.95 | 19.44% | 2,101,300 | -1,300 | 0.0 |
11.80
18.10
12.60
|
|
6 tháng
(2026-04-13) |
1.24 | 7.33% | 2,987,300 | -1,400 | 0.0 |
11.80
18.34
12.60
|
|
12 tháng
(2025-10-13) |
-2.49 | -12.11% | 11,829,900 | -1,400 | 0.0 |
11.80
24.48
12.60
|
|
24 tháng
(2024-10-18) |
15.61 | 627.83% | 22,537,797 | -4,500 | -0.3 |
2.49
36.25
12.60
|
|
36 tháng
(2023-10-24) |
15.30 | 546.96% | 22,898,171 | -7,500 | -0.3 |
2.41
36.25
12.60
|
|
60 tháng
(2021-11-03) |
14.87 | 461.22% | 25,295,198 | -6,200 | -0.2 |
1.98
36.25
12.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
15.93
|
9,300 | 16.01 | 16.24 | 15.85 | 0 | 0 | 0 |
| 10/06/2026 |
15.93
|
5,800 | 15.78 | 15.93 | 15.78 | 0 | 0 | 0 |
| 09/06/2026 |
16.09
|
1,300 | 15.70 | 16.09 | 15.70 | 0 | 0 | 0 |
| 08/06/2026 |
16.16
|
7,800 | 16.01 | 16.16 | 15.85 | 0 | 0 | 0 |
| 05/06/2026 |
16.24
|
2,000 | 16.24 | 16.32 | 16.01 | 0 | 0 | 0 |
| 04/06/2026 |
16.32
|
7,100 | 16.01 | 16.32 | 16.01 | 0 | 0 | 0 |
| 03/06/2026 |
16.32
|
10,200 | 16.32 | 16.32 | 16.09 | 0 | 0 | 0 |
| 02/06/2026 |
16.32
|
7,900 | 16.09 | 16.32 | 16.09 | 0 | 0 | 0 |
| 01/06/2026 |
16.32
|
1,100 | 16.40 | 16.40 | 16.01 | 0 | 0 | 0 |
| 29/05/2026 |
16.32
|
3,600 | 16.32 | 16.48 | 15.93 | 0 | 0 | 0 |
| 28/05/2026 |
16.32
|
6,600 | 16.40 | 16.40 | 15.62 | 0 | 0 | 0 |
| 27/05/2026 |
16.40
|
3,500 | 16.48 | 16.48 | 16.16 | 0 | 0 | 0 |
| 26/05/2026 |
16.40
|
2,100 | 16.48 | 16.48 | 16.32 | 0 | 0 | 0 |
| 25/05/2026 |
16.63
|
2,900 | 16.16 | 16.63 | 15.93 | 0 | 0 | 0 |
| 22/05/2026 |
16.16
|
5,800 | 16.16 | 16.63 | 16.01 | 0 | 0 | 0 |
| 21/05/2026 |
16.16
|
3,300 | 16.63 | 16.63 | 16.01 | 0 | 0 | 0 |
| 20/05/2026 |
16.32
|
5,100 | 16.09 | 16.32 | 15.93 | 0 | 0 | 0 |
| 19/05/2026 |
16.32
|
14,300 | 16.24 | 16.71 | 16.01 | 0 | 100 | 0.0 |
| 18/05/2026 |
16.16
|
24,800 | 16.40 | 17.02 | 16.01 | 0 | 0 | 0 |
| 15/05/2026 |
16.40
|
17,400 | 16.86 | 17.10 | 16.40 | 0 | 0 | 0 |
| 14/05/2026 |
16.71
|
12,100 | 17.64 | 17.64 | 16.48 | 0 | 0 | 0 |
| 13/05/2026 |
16.55
|
20,000 | 16.63 | 16.63 | 16.48 | 0 | 0 | 0 |
| 12/05/2026 |
16.63
|
7,700 | 16.48 | 16.71 | 16.40 | 0 | 0 | 0 |
| 11/05/2026 |
16.55
|
7,500 | 16.48 | 16.71 | 16.32 | 0 | 0 | 0 |
| 08/05/2026 |
16.48
|
18,600 | 16.55 | 16.71 | 16.24 | 0 | 0 | 0 |
| 07/05/2026 |
16.55
|
15,700 | 16.55 | 16.79 | 16.40 | 0 | 0 | 0 |
| 06/05/2026 |
16.55
|
28,900 | 16.71 | 16.71 | 16.48 | 0 | 0 | 0 |
| 05/05/2026 |
16.63
|
24,600 | 16.79 | 16.79 | 16.63 | 0 | 0 | 0 |
| 04/05/2026 |
16.79
|
86,000 | 16.32 | 18.42 | 16.32 | 0 | 0 | 0 |
| 29/04/2026 |
16.79
|
13,700 | 16.63 | 16.79 | 16.24 | 0 | 0 | 0 |
| 28/04/2026 |
16.63
|
38,900 | 15.93 | 16.63 | 15.93 | 0 | 0 | 0 |
| 24/04/2026 |
16.16
|
20,300 | 16.09 | 16.16 | 15.70 | 0 | 0 | 0 |
| 23/04/2026 |
16.09
|
28,600 | 16.48 | 16.63 | 15.54 | 0 | 0 | 0 |
| 22/04/2026 |
16.48
|
11,300 | 16.32 | 16.71 | 16.32 | 0 | 0 | 0 |
| 21/04/2026 |
16.48
|
19,300 | 16.71 | 16.71 | 16.48 | 0 | 0 | 0 |
| 20/04/2026 |
16.71
|
6,500 | 16.71 | 16.71 | 16.63 | 0 | 0 | 0 |
| 17/04/2026 |
16.71
|
5,400 | 16.86 | 17.02 | 16.63 | 0 | 0 | 0 |
| 16/04/2026 |
16.86
|
27,300 | 17.02 | 17.02 | 16.48 | 0 | 0 | 0 |
| 15/04/2026 |
17.02
|
36,100 | 17.25 | 17.41 | 16.86 | 0 | 0 | 0 |
| 14/04/2026 |
16.79
|
24,500 | 16.86 | 17.02 | 16.63 | 0 | 0 | 0 |
| 13/04/2026 |
16.86
|
12,800 | 16.94 | 16.94 | 16.71 | 0 | 0 | 0 |
| 10/04/2026 |
16.94
|
14,900 | 16.86 | 16.94 | 16.48 | 0 | 0 | 0 |
| 09/04/2026 |
16.86
|
40,700 | 16.86 | 16.94 | 16.48 | 0 | 0 | 0 |
| 08/04/2026 |
17.10
|
30,100 | 16.86 | 17.49 | 16.79 | 0 | 0 | 0 |
| 07/04/2026 |
16.63
|
2,000 | 16.94 | 16.94 | 16.55 | 0 | 0 | 0 |
| 06/04/2026 |
16.55
|
17,100 | 16.79 | 16.79 | 16.48 | 0 | 0 | 0 |
| 03/04/2026 |
16.79
|
21,800 | 17.17 | 17.17 | 16.71 | 0 | 0 | 0 |
| 02/04/2026 |
17.17
|
26,200 | 17.17 | 17.17 | 16.79 | 0 | 0 | 0 |
| 01/04/2026 |
17.49
|
44,800 | 17.41 | 17.87 | 17.25 | 0 | 0 | 0 |
| 31/03/2026 |
17.72
|
29,200 | 17.87 | 18.19 | 17.33 | 0 | 0 | 0 |
| 30/03/2026 |
17.72
|
87,400 | 17.02 | 18.11 | 16.79 | 0 | 0 | 0 |
| 27/03/2026 |
16.79
|
41,200 | 16.71 | 16.94 | 16.63 | 0 | 0 | 0 |
| 26/03/2026 |
16.79
|
20,500 | 16.79 | 16.94 | 16.55 | 0 | 0 | 0 |
| 25/03/2026 |
16.94
|
44,600 | 17.02 | 17.02 | 16.48 | 0 | 0 | 0 |
| 24/03/2026 |
16.48
|
17,100 | 16.32 | 17.10 | 16.32 | 0 | 0 | 0 |
| 23/03/2026 |
15.93
|
33,200 | 17.10 | 17.10 | 15.70 | 0 | 0 | 0 |
| 20/03/2026 |
17.02
|
35,300 | 17.49 | 17.64 | 16.94 | 0 | 0 | 0 |
| 19/03/2026 |
17.10
|
47,900 | 17.17 | 17.64 | 17.02 | 0 | 0 | 0 |
| 18/03/2026 |
17.33
|
35,300 | 17.64 | 17.80 | 17.17 | 0 | 0 | 0 |
| 17/03/2026 |
17.64
|
34,600 | 17.72 | 17.87 | 17.41 | 0 | 0 | 0 |
| 16/03/2026 |
17.72
|
45,200 | 17.64 | 17.72 | 17.17 | 0 | 0 | 0 |
| 13/03/2026 |
17.64
|
50,400 | 17.72 | 17.87 | 17.56 | 0 | 0 | 0 |
| 12/03/2026 |
17.72
|
65,400 | 17.80 | 18.03 | 16.94 | 0 | 0 | 0 |
| 11/03/2026 |
17.72
|
65,500 | 17.41 | 18.26 | 17.17 | 0 | 0 | 0 |
| 10/03/2026 |
17.41
|
74,100 | 16.63 | 17.80 | 16.55 | 0 | 0 | 0 |
| 09/03/2026 |
16.63
|
159,400 | 18.50 | 18.50 | 16.63 | 0 | 0 | 0 |
| 06/03/2026 |
18.42
|
59,300 | 18.57 | 19.12 | 18.26 | 0 | 0 | 0 |
| 05/03/2026 |
18.65
|
94,200 | 19.20 | 20.05 | 18.26 | 0 | 0 | 0 |
| 04/03/2026 |
19.04
|
218,400 | 20.98 | 20.98 | 19.04 | 0 | 0 | 0 |
| 03/03/2026 |
21.14
|
178,000 | 22.15 | 23.24 | 20.91 | 0 | 0 | 0 |
| 02/03/2026 |
21.84
|
288,500 | 20.21 | 21.84 | 19.51 | 0 | 0 | 0 |
| 27/02/2026 |
19.89
|
121,100 | 19.43 | 20.59 | 19.43 | 0 | 0 | 0 |
| 26/02/2026 |
19.43
|
86,900 | 19.35 | 19.97 | 19.12 | 0 | 0 | 0 |
| 25/02/2026 |
19.27
|
82,600 | 19.43 | 19.82 | 19.20 | 0 | 0 | 0 |
| 24/02/2026 |
19.43
|
53,500 | 20.21 | 20.21 | 19.12 | 0 | 0 | 0 |
| 23/02/2026 |
19.43
|
50,400 | 18.81 | 20.44 | 18.81 | 0 | 0 | 0 |
| 13/02/2026 |
18.81
|
46,900 | 18.34 | 19.04 | 18.11 | 0 | 0 | 0 |
| 12/02/2026 |
18.65
|
38,600 | 18.57 | 18.88 | 18.42 | 0 | 0 | 0 |
| 11/02/2026 |
18.11
|
62,000 | 18.26 | 18.57 | 17.80 | 0 | 0 | 0 |
| 10/02/2026 |
17.80
|
87,400 | 19.04 | 19.04 | 17.72 | 0 | 0 | 0 |
| 09/02/2026 |
18.50
|
32,400 | 18.73 | 19.35 | 18.26 | 0 | 0 | 0 |
| 06/02/2026 |
18.34
|
171,200 | 19.43 | 19.43 | 17.80 | 0 | 0 | 0 |
| 05/02/2026 |
19.66
|
143,900 | 21.22 | 21.29 | 19.66 | 0 | 0 | 0 |
| 04/02/2026 |
21.22
|
104,600 | 21.60 | 22.93 | 20.75 | 0 | 0 | 0 |
| 03/02/2026 |
21.14
|
183,900 | 22.30 | 23.55 | 20.98 | 0 | 0 | 0 |
| 02/02/2026 |
22.07
|
271,300 | 24.48 | 24.48 | 22.07 | 0 | 0 | 0 |
| 30/01/2026 |
24.48
|
461,100 | 24.87 | 25.49 | 23.31 | 0 | 0 | 0 |
| 29/01/2026 |
23.24
|
188,500 | 23.16 | 23.24 | 21.37 | 0 | 0 | 0 |
| 28/01/2026 |
21.14
|
311,700 | 19.43 | 21.14 | 19.43 | 0 | 0 | 0 |
| 27/01/2026 |
19.27
|
120,400 | 19.74 | 20.52 | 18.81 | 0 | 0 | 0 |
| 26/01/2026 |
18.73
|
69,500 | 19.04 | 19.58 | 18.50 | 0 | 0 | 0 |
| 23/01/2026 |
17.87
|
36,900 | 18.50 | 18.50 | 17.87 | 0 | 0 | 0 |
| 22/01/2026 |
18.42
|
74,200 | 18.50 | 18.81 | 18.03 | 0 | 0 | 0 |
| 21/01/2026 |
18.50
|
49,800 | 19.20 | 19.43 | 18.50 | 0 | 0 | 0 |
| 20/01/2026 |
19.20
|
118,900 | 18.65 | 20.21 | 18.42 | 0 | 0 | 0 |
| 19/01/2026 |
18.65
|
72,200 | 18.57 | 19.66 | 18.03 | 0 | 0 | 0 |
| 16/01/2026 |
18.57
|
53,100 | 18.65 | 19.66 | 18.26 | 0 | 0 | 0 |
| 15/01/2026 |
18.65
|
72,800 | 19.35 | 19.43 | 18.42 | 0 | 0 | 0 |
| 14/01/2026 |
19.20
|
153,600 | 18.65 | 19.82 | 18.65 | 0 | 0 | 0 |
| 13/01/2026 |
18.03
|
128,100 | 19.58 | 19.66 | 18.03 | 0 | 0 | 0 |