| 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) |
0.30 | 1.85% | 16,400 | 500 | 0.0 |
16
17.50
16
|
|
2 tháng
(2026-08-06) |
0.40 | 2.48% | 32,500 | 400 | 0.0 |
16
17.50
16
|
|
3 tháng
(2026-07-07) |
0.29 | 1.79% | 53,000 | -1,100 | 0.0 |
14.92
17.50
16
|
|
6 tháng
(2026-04-08) |
1.58 | 10.58% | 104,300 | -6,300 | -0.1 |
14.55
18.51
16
|
|
12 tháng
(2025-10-10) |
0.17 | 1.02% | 331,600 | -14,000 | -0.2 |
14.28
19.65
16
|
|
24 tháng
(2024-10-15) |
4.53 | 37.80% | 628,164 | -16,000 | -0.3 |
9.24
19.65
16
|
|
36 tháng
(2023-10-23) |
6.08 | 58.34% | 808,059 | -8,880 | -0.1 |
8.44
19.65
16
|
|
60 tháng
(2021-11-01) |
2.65 | 19.16% | 4,370,803 | -272,473 | -6.7 |
6.82
19.65
16
|
| 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
|
2,000 | 15.84 | 15.93 | 15.84 | 0 | 0 | 0 |
| 10/06/2026 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 09/06/2026 |
15.66
|
100 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 08/06/2026 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 05/06/2026 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 04/06/2026 |
15.66
|
300 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 03/06/2026 |
15.66
|
1,400 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 02/06/2026 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 01/06/2026 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 29/05/2026 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 28/05/2026 |
15.66
|
2,100 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 27/05/2026 |
15.66
|
4,200 | 15.66 | 15.66 | 15.47 | 0 | 0 | 0 |
| 26/05/2026 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 25/05/2026 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 22/05/2026 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 21/05/2026 |
15.66
|
2,900 | 15.66 | 15.66 | 15.66 | 100 | 2,900 | 0.0 |
| 20/05/2026 |
15.75
|
3,700 | 16.03 | 16.03 | 15.75 | 0 | 0 | 0 |
| 19/05/2026 |
16.03
|
2,400 | 15.93 | 16.03 | 15.93 | 0 | 0 | 0 |
| 18/05/2026 |
16.03
|
2,900 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 15/05/2026 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 14/05/2026 |
16.03
|
100 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 13/05/2026 |
16.03
|
200 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 12/05/2026 |
16.03
|
300 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 11/05/2026 |
16.21
|
2,100 | 16.21 | 16.21 | 16.03 | 0 | 400 | 0.0 |
| 08/05/2026 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
| 07/05/2026 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
| 06/05/2026 |
14.83
|
100 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
| 05/05/2026 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 |
| 04/05/2026 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 |
| 29/04/2026 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 |
| 28/04/2026 |
15.11
|
600 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 |
| 24/04/2026 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
| 23/04/2026 |
14.74
|
1,000 | 15.11 | 15.11 | 14.74 | 0 | 0 | 0 |
| 22/04/2026 |
15.20
|
100 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 21/04/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 20/04/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 17/04/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 16/04/2026 |
15.20
|
1,100 | 15.66 | 16.12 | 15.20 | 0 | 0 | 0 |
| 15/04/2026 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 14/04/2026 |
15.66
|
1,000 | 15.38 | 15.66 | 15.38 | 0 | 0 | 0 |
| 13/04/2026 |
14.92
|
500 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 |
| 10/04/2026 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 |
| 09/04/2026 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 |
| 08/04/2026 |
14.92
|
500 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 |
| 07/04/2026 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 |
| 06/04/2026 |
14.92
|
300 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 |
| 03/04/2026 |
14.92
|
700 | 14.74 | 14.92 | 14.74 | 200 | 0 | 0.0 |
| 02/04/2026 |
15.57
|
1,300 | 14.83 | 15.57 | 14.83 | 0 | 0 | 0 |
| 01/04/2026 |
14.92
|
8,000 | 14.83 | 14.92 | 14.55 | 100 | 0 | 0.0 |
| 31/03/2026 |
14.92
|
4,600 | 15.01 | 15.01 | 14.83 | 100 | 0 | 0.0 |
| 30/03/2026 |
14.74
|
9,900 | 13.82 | 14.74 | 13.82 | 0 | 8,000 | -0.1 |
| 27/03/2026 |
15.20
|
100 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 26/03/2026 |
15.38
|
700 | 14.64 | 15.38 | 14.64 | 0 | 0 | 0 |
| 25/03/2026 |
14.74
|
100 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
| 24/03/2026 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
| 23/03/2026 |
14.74
|
100 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
| 20/03/2026 |
14.83
|
3,400 | 14.64 | 14.83 | 14.64 | 0 | 100 | 0.0 |
| 19/03/2026 |
14.83
|
2,400 | 14.46 | 14.83 | 14.00 | 0 | 0 | 0 |
| 18/03/2026 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 |
| 17/03/2026 |
15.38
|
2,200 | 15.11 | 15.38 | 15.11 | 0 | 100 | 0.0 |
| 16/03/2026 |
15.11
|
1,000 | 15.20 | 15.20 | 15.11 | 0 | 0 | 0 |
| 13/03/2026 |
15.20
|
200 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 12/03/2026 |
15.11
|
4,400 | 14.28 | 15.11 | 14.00 | 200 | 0 | 0.0 |
| 11/03/2026 |
14.74
|
3,300 | 15.01 | 15.38 | 14.74 | 0 | 0 | 0 |
| 10/03/2026 |
14.74
|
100 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
| 09/03/2026 |
14.28
|
8,600 | 15.20 | 15.66 | 14.28 | 600 | 100 | 0.0 |
| 06/03/2026 |
15.20
|
1,700 | 15.66 | 15.66 | 15.20 | 0 | 100 | 0.0 |
| 05/03/2026 |
15.75
|
800 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 |
| 04/03/2026 |
16.49
|
2,500 | 15.66 | 16.49 | 15.47 | 0 | 0 | 0 |
| 03/03/2026 |
15.66
|
100 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 02/03/2026 |
15.75
|
400 | 15.75 | 15.75 | 15.75 | 0 | 400 | 0.0 |
| 27/02/2026 |
15.75
|
4,100 | 15.47 | 15.75 | 15.29 | 0 | 0 | 0 |
| 26/02/2026 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 25/02/2026 |
16.03
|
600 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 24/02/2026 |
16.21
|
200 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 |
| 23/02/2026 |
16.21
|
4,800 | 16.12 | 16.21 | 16.12 | 0 | 0 | 0 |
| 13/02/2026 |
16.12
|
100 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 |
| 12/02/2026 |
16.12
|
1,400 | 16.03 | 16.12 | 16.03 | 0 | 0 | 0 |
| 11/02/2026 |
16.03
|
500 | 16.12 | 16.12 | 16.03 | 0 | 0 | 0 |
| 10/02/2026 |
15.93
|
200 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 |
| 09/02/2026 |
15.93
|
2,100 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 |
| 06/02/2026 |
16.03
|
4,900 | 15.29 | 16.03 | 15.29 | 0 | 0 | 0 |
| 05/02/2026 |
15.66
|
900 | 15.29 | 15.66 | 15.29 | 0 | 0 | 0 |
| 04/02/2026 |
15.20
|
9,700 | 15.38 | 15.38 | 15.20 | 100 | 0 | 0.0 |
| 03/02/2026 |
16.12
|
200 | 16.21 | 16.21 | 16.12 | 0 | 0 | 0 |
| 02/02/2026 |
16.12
|
600 | 15.20 | 16.12 | 15.20 | 0 | 0 | 0 |
| 30/01/2026 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 |
| 29/01/2026 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 |
| 28/01/2026 |
16.12
|
1,700 | 15.75 | 16.12 | 15.75 | 0 | 0 | 0 |
| 27/01/2026 |
16.12
|
100 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 |
| 26/01/2026 |
16.39
|
500 | 16.49 | 16.49 | 16.39 | 0 | 200 | 0.0 |
| 23/01/2026 |
16.12
|
100 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 |
| 22/01/2026 |
15.29
|
2,200 | 15.47 | 15.47 | 15.20 | 0 | 0 | 0 |
| 21/01/2026 |
15.38
|
1,200 | 16.49 | 16.49 | 15.38 | 0 | 0 | 0 |
| 20/01/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 19/01/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 16/01/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 15/01/2026 |
16.95
|
1,100 | 15.66 | 17.04 | 15.66 | 0 | 300 | 0.0 |
| 14/01/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 13/01/2026 |
16.95
|
600 | 17.04 | 17.04 | 16.95 | 0 | 0 | 0 |