| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-1 | -6.67% | 37,100 | 30,700 | 0.4 |
13.40
15.30
13.40
|
|
2 tháng
(2026-08-06) |
-1.90 | -11.95% | 123,000 | 48,500 | 0.6 |
13.40
16.20
13.40
|
|
3 tháng
(2026-07-07) |
-3 | -17.65% | 201,200 | 69,300 | 1.0 |
13.40
17.10
13.40
|
|
6 tháng
(2026-04-08) |
-3 | -17.65% | 248,300 | 75,500 | 1.1 |
13.40
19.50
13.40
|
|
12 tháng
(2025-10-10) |
-14.70 | -51.22% | 734,200 | 132,600 | 2.7 |
13.40
28.70
13.40
|
|
24 tháng
(2024-10-15) |
-16 | -53.33% | 8,894,371 | 271,879 | 7.1 |
13.40
38.40
13.40
|
|
36 tháng
(2023-10-23) |
-18 | -56.25% | 18,390,504 | 553,180 | 14.7 |
13.40
62.40
13.40
|
|
60 tháng
(2021-11-01) |
-9.50 | -40.43% | 44,205,281 | 735,887 | 24.1 |
13.40
96
13.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
16.50
|
1,400 | 16.50 | 16.50 | 16.50 | 1,400 | 0 | 0.0 |
| 10/06/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 09/06/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 08/06/2026 |
16.80
|
1,100 | 16.90 | 16.90 | 16.80 | 800 | 0 | 0.0 |
| 05/06/2026 |
17
|
1,500 | 17.20 | 17.20 | 17 | 400 | 0 | 0.0 |
| 04/06/2026 |
17.40
|
600 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 03/06/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 02/06/2026 |
17.40
|
1,600 | 16.90 | 17.40 | 16.90 | 100 | 0 | 0.0 |
| 01/06/2026 |
17.40
|
1,300 | 16.80 | 17.40 | 16.80 | 700 | 1,300 | 0.0 |
| 29/05/2026 |
16.70
|
400 | 17 | 17 | 16.70 | 400 | 100 | 0.0 |
| 28/05/2026 |
16.70
|
700 | 16.70 | 16.70 | 16.70 | 300 | 0 | 0.0 |
| 27/05/2026 |
16.80
|
800 | 16.80 | 16.80 | 16.80 | 800 | 0 | 0.0 |
| 26/05/2026 |
16.80
|
500 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 25/05/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 22/05/2026 |
16.90
|
200 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 21/05/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 20/05/2026 |
17.10
|
1,000 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 19/05/2026 |
17.10
|
200 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 18/05/2026 |
17.20
|
200 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 15/05/2026 |
17.30
|
1,300 | 17.10 | 17.50 | 17.10 | 0 | 500 | 0.0 |
| 14/05/2026 |
17
|
5,000 | 16.20 | 17.30 | 16.20 | 3,800 | 0 | 0.1 |
| 13/05/2026 |
16.10
|
1,100 | 15.90 | 16.10 | 15.70 | 600 | 0 | 0.0 |
| 12/05/2026 |
16.10
|
1,600 | 16.10 | 16.10 | 16.10 | 600 | 0 | 0.0 |
| 11/05/2026 |
16.20
|
400 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 08/05/2026 |
16
|
200 | 16 | 16 | 16 | 0 | 0 | 0 |
| 07/05/2026 |
16.40
|
100 | 16.40 | 16.40 | 16.40 | 100 | 0 | 0.0 |
| 06/05/2026 |
16.50
|
200 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 05/05/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 04/05/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 29/04/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 28/04/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 24/04/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 23/04/2026 |
17
|
600 | 17 | 17 | 17 | 0 | 600 | 0.0 |
| 22/04/2026 |
16.10
|
2,100 | 16.30 | 16.30 | 16.10 | 500 | 0 | 0.0 |
| 21/04/2026 |
16.50
|
500 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 20/04/2026 |
16.70
|
100 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 17/04/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 16/04/2026 |
16.60
|
300 | 16.70 | 16.70 | 16.60 | 0 | 0 | 0 |
| 15/04/2026 |
16.60
|
1,300 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 14/04/2026 |
16.90
|
200 | 16.60 | 16.90 | 16.60 | 0 | 0 | 0 |
| 13/04/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 10/04/2026 |
16.50
|
600 | 16.60 | 16.60 | 16.50 | 400 | 0 | 0.0 |
| 09/04/2026 |
17
|
1,000 | 17 | 17 | 16.90 | 0 | 400 | 0.0 |
| 08/04/2026 |
17
|
800 | 17 | 17 | 16.90 | 0 | 0 | 0 |
| 07/04/2026 |
17
|
600 | 16.90 | 17 | 16.90 | 0 | 0 | 0 |
| 06/04/2026 |
17
|
3,300 | 15.80 | 17 | 15.80 | 0 | 0 | 0 |
| 03/04/2026 |
15.20
|
1,600 | 15.70 | 15.70 | 15.20 | 900 | 0 | 0.0 |
| 02/04/2026 |
15.80
|
1,700 | 15.50 | 15.80 | 15.50 | 0 | 900 | 0.0 |
| 01/04/2026 |
15.50
|
1,500 | 15 | 15.50 | 15 | 0 | 0 | 0 |
| 31/03/2026 |
15
|
500 | 15 | 15 | 15 | 0 | 500 | 0.0 |
| 30/03/2026 |
14.40
|
100 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 27/03/2026 |
14.30
|
2,600 | 14 | 14.30 | 14 | 800 | 0 | 0.0 |
| 26/03/2026 |
14.10
|
3,900 | 14 | 14.20 | 13.10 | 800 | 0 | 0.0 |
| 25/03/2026 |
14.20
|
25,600 | 14 | 14.20 | 12 | 13,100 | 25,300 | -0.2 |
| 24/03/2026 |
14
|
7,500 | 14 | 14.20 | 13 | 5,400 | 2,400 | 0.0 |
| 23/03/2026 |
14
|
14,900 | 15.10 | 15.10 | 13.50 | 0 | 10,100 | -0.1 |
| 20/03/2026 |
15
|
6,700 | 15.50 | 16 | 14.80 | 4,100 | 0 | 0.1 |
| 19/03/2026 |
16
|
200 | 16 | 16 | 16 | 0 | 200 | 0.0 |
| 18/03/2026 |
16.10
|
1,000 | 16.10 | 16.10 | 16.10 | 0 | 1,000 | 0.0 |
| 17/03/2026 |
16.10
|
800 | 16 | 16.10 | 16 | 0 | 0 | 0 |
| 16/03/2026 |
16
|
500 | 16.10 | 16.10 | 16 | 0 | 0 | 0 |
| 13/03/2026 |
17.70
|
9,100 | 16.20 | 17.80 | 16 | 0 | 0 | 0 |
| 12/03/2026 |
16
|
1,200 | 16 | 16 | 16 | 0 | 1,200 | 0.0 |
| 11/03/2026 |
16
|
2,900 | 15.50 | 16 | 15.50 | 800 | 0 | 0.0 |
| 10/03/2026 |
16
|
1,100 | 13.90 | 16 | 13.90 | 500 | 0 | 0.0 |
| 09/03/2026 |
15.30
|
13,700 | 17.50 | 17.50 | 15.30 | 3,000 | 600 | 0.0 |
| 06/03/2026 |
17.50
|
700 | 17.70 | 17.70 | 17.50 | 200 | 0 | 0.0 |
| 05/03/2026 |
18.30
|
2,900 | 18 | 18.30 | 18 | 0 | 0 | 0 |
| 04/03/2026 |
18
|
1,100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 03/03/2026 |
17.80
|
1,900 | 18 | 18 | 17.80 | 500 | 0 | 0.0 |
| 02/03/2026 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 27/02/2026 |
19.10
|
9,400 | 19.30 | 19.50 | 19.10 | 5,600 | 800 | 0.1 |
| 26/02/2026 |
19.20
|
3,100 | 19 | 19.20 | 19 | 200 | 3,100 | -0.1 |
| 25/02/2026 |
18.80
|
4,200 | 18.70 | 19 | 18.70 | 2,200 | 1,800 | 0.0 |
| 24/02/2026 |
18.80
|
600 | 18.80 | 18.80 | 18.80 | 100 | 0 | 0.0 |
| 23/02/2026 |
19
|
3,400 | 18.50 | 19 | 18.50 | 3,400 | 2,100 | 0.0 |
| 13/02/2026 |
19
|
3,200 | 18.10 | 19 | 18.10 | 400 | 0 | 0.0 |
| 12/02/2026 |
18.50
|
600 | 18.80 | 18.80 | 18.50 | 0 | 500 | 0.0 |
| 11/02/2026 |
18.80
|
1,800 | 18.40 | 18.80 | 18.40 | 200 | 900 | 0.0 |
| 10/02/2026 |
18
|
1,300 | 18.50 | 18.50 | 18 | 0 | 500 | 0.0 |
| 09/02/2026 |
19
|
37,900 | 19.50 | 19.50 | 18 | 20,400 | 1,500 | 0.3 |
| 06/02/2026 |
19.50
|
6,500 | 20 | 20 | 19.50 | 1,000 | 0 | 0.0 |
| 05/02/2026 |
20.60
|
3,200 | 20.20 | 20.60 | 20.20 | 1,000 | 1,900 | 0.0 |
| 04/02/2026 |
20.90
|
1,700 | 20.60 | 20.90 | 20.60 | 900 | 800 | 0.0 |
| 03/02/2026 |
20.50
|
1,500 | 20.70 | 20.70 | 20.50 | 100 | 0 | 0.0 |
| 02/02/2026 |
21
|
1,100 | 20.50 | 21 | 20.40 | 0 | 500 | 0.0 |
| 30/01/2026 |
21.40
|
3,800 | 21.40 | 21.90 | 21.40 | 0 | 1,000 | 0.0 |
| 29/01/2026 |
21.90
|
600 | 18.50 | 22 | 18.50 | 0 | 0 | 0 |
| 28/01/2026 |
21.80
|
2,900 | 18.90 | 21.80 | 18.90 | 0 | 0 | 0 |
| 27/01/2026 |
22
|
3,400 | 22.50 | 22.50 | 22 | 1,000 | 500 | 0.0 |
| 26/01/2026 |
23
|
2,400 | 23.10 | 23.50 | 23 | 0 | 2,400 | -0.1 |
| 23/01/2026 |
23.90
|
3,500 | 24 | 24 | 23.90 | 1,900 | 1,100 | 0.0 |
| 22/01/2026 |
24.50
|
7,400 | 24 | 24.50 | 23.80 | 1,300 | 5,300 | -0.1 |
| 21/01/2026 |
24
|
18,000 | 25.50 | 25.50 | 24 | 4,600 | 7,700 | -0.1 |
| 20/01/2026 |
25
|
5,200 | 26 | 26 | 25 | 1,000 | 4,100 | -0.1 |
| 19/01/2026 |
25.80
|
10,100 | 26.90 | 26.90 | 25.80 | 3,000 | 5,400 | -0.1 |
| 16/01/2026 |
26.90
|
700 | 26.90 | 26.90 | 26.90 | 700 | 100 | 0.0 |
| 15/01/2026 |
26.70
|
2,900 | 27.30 | 27.30 | 26.70 | 1,200 | 800 | 0.0 |
| 14/01/2026 |
27
|
1,200 | 27.30 | 27.30 | 27 | 200 | 1,000 | 0.0 |
| 13/01/2026 |
27.10
|
1,000 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 |