| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.30 | -2.44% | 599,000 | 100 | 0.0 |
11.90
15.80
12
|
|
2 tháng
(2026-07-20) |
-0.20 | -1.64% | 1,048,200 | 100 | 0.0 |
11.90
15.80
12
|
|
3 tháng
(2026-06-22) |
-1.70 | -12.41% | 1,745,100 | -82,900 | -1.1 |
11.90
15.80
12
|
|
6 tháng
(2026-03-23) |
-1.50 | -11.11% | 4,361,400 | -325,400 | -4.5 |
11.90
16
12
|
|
12 tháng
(2025-09-23) |
-5.90 | -32.96% | 15,319,400 | -348,300 | -4.9 |
11.90
18.30
12
|
|
24 tháng
(2024-09-30) |
-7.95 | -39.84% | 56,360,609 | -4,926,100 | -105.4 |
8.84
26.40
12
|
|
36 tháng
(2023-10-04) |
-3.97 | -24.87% | 97,650,494 | -6,305,300 | -143.1 |
8.19
26.40
12
|
|
60 tháng
(2022-11-07) |
6.11 | 103.81% | 101,933,443 | -6,370,405 | -144.7 |
5.89
26.40
12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
16
|
62,400 | 16.20 | 16.20 | 16 | 100 | 0 | 0.0 |
| 30/04/2026 |
12.10
|
33,900 | 12.20 | 12.20 | 11.80 | 0 | 0 | 0 |
| 29/04/2026 |
13.90
|
17,700 | 14 | 14 | 13.80 | 0 | 0 | 0 |
| 28/04/2026 |
13.90
|
3,200 | 13.90 | 14.10 | 13.90 | 0 | 0 | 0 |
| 27/04/2026 |
12.10
|
33,900 | 12.20 | 12.20 | 11.80 | 0 | 0 | 0 |
| 24/04/2026 |
13.90
|
16,500 | 14 | 14.10 | 13.80 | 0 | 800 | 0.0 |
| 23/04/2026 |
14
|
49,500 | 14.10 | 14.20 | 13.90 | 0 | 0 | 0 |
| 22/04/2026 |
14.10
|
17,100 | 14.20 | 14.20 | 14 | 0 | 0 | 0 |
| 21/04/2026 |
14.20
|
43,600 | 14.30 | 14.40 | 14.10 | 0 | 0 | 0 |
| 20/04/2026 |
14.20
|
45,700 | 14.20 | 14.50 | 14.20 | 0 | 0 | 0 |
| 17/04/2026 |
14.20
|
11,300 | 14.20 | 14.30 | 14.20 | 0 | 0 | 0 |
| 16/04/2026 |
14.10
|
26,800 | 14.50 | 14.50 | 14.10 | 0 | 0 | 0 |
| 15/04/2026 |
14.50
|
22,500 | 14.50 | 14.80 | 14.40 | 0 | 0 | 0 |
| 14/04/2026 |
14.50
|
225,000 | 14 | 15 | 13.90 | 0 | 27,000 | -0.4 |
| 13/04/2026 |
13.90
|
25,200 | 14 | 14 | 13.80 | 0 | 3,900 | -0.1 |
| 10/04/2026 |
14
|
59,400 | 14.30 | 14.40 | 13.90 | 0 | 0 | 0 |
| 09/04/2026 |
13.80
|
41,700 | 13.90 | 14 | 13.70 | 0 | 0 | 0 |
| 08/04/2026 |
14
|
86,300 | 13.70 | 14 | 13.70 | 0 | 0 | 0 |
| 07/04/2026 |
13.50
|
32,400 | 13.50 | 13.60 | 13.50 | 0 | 0 | 0 |
| 06/04/2026 |
13.60
|
28,700 | 13.70 | 13.80 | 13.50 | 0 | 15,800 | -0.2 |
| 03/04/2026 |
13.70
|
27,100 | 13.80 | 13.80 | 13.60 | 800 | 0 | 0.0 |
| 02/04/2026 |
13.80
|
95,500 | 14 | 14 | 13.50 | 100 | 0 | 0.0 |
| 01/04/2026 |
14
|
93,000 | 14.20 | 14.20 | 13.70 | 0 | 20,000 | -0.3 |
| 31/03/2026 |
13.80
|
44,000 | 14 | 14.10 | 13.80 | 0 | 20,000 | -0.3 |
| 30/03/2026 |
13.90
|
60,800 | 14.30 | 14.30 | 13.80 | 0 | 20,000 | -0.3 |
| 27/03/2026 |
14.10
|
42,700 | 14 | 14.10 | 13.90 | 0 | 0 | 0 |
| 26/03/2026 |
14
|
39,000 | 13.80 | 14.10 | 13.80 | 0 | 0 | 0 |
| 25/03/2026 |
14
|
26,900 | 14.10 | 14.10 | 13.90 | 100 | 0 | 0.0 |
| 24/03/2026 |
13.80
|
28,700 | 13.90 | 14 | 13.70 | 0 | 0 | 0 |
| 23/03/2026 |
13.50
|
32,200 | 13.90 | 13.90 | 13.40 | 0 | 0 | 0 |
| 20/03/2026 |
13.90
|
51,900 | 14.20 | 14.20 | 13.80 | 0 | 0 | 0 |
| 19/03/2026 |
14.20
|
30,800 | 14.10 | 14.30 | 13.80 | 400 | 0 | 0.0 |
| 18/03/2026 |
14.10
|
53,900 | 14.50 | 14.50 | 14 | 3,000 | 0 | 0.0 |
| 17/03/2026 |
14.50
|
23,200 | 14 | 15 | 14 | 2,100 | 0 | 0.0 |
| 16/03/2026 |
14
|
34,400 | 13.90 | 14.40 | 13.80 | 0 | 0 | 0 |
| 13/03/2026 |
13.80
|
56,800 | 13.80 | 13.90 | 13.60 | 0 | 0 | 0 |
| 12/03/2026 |
13.80
|
35,800 | 14 | 14 | 13.70 | 200 | 0 | 0.0 |
| 11/03/2026 |
14
|
72,800 | 14.20 | 14.20 | 13.80 | 0 | 0 | 0 |
| 10/03/2026 |
14.10
|
118,000 | 12.60 | 14.10 | 12.60 | 0 | 0 | 0 |
| 09/03/2026 |
12.60
|
337,000 | 14.70 | 14.70 | 12.50 | 0 | 0 | 0 |
| 06/03/2026 |
14.80
|
54,700 | 14.80 | 14.90 | 14.60 | 0 | 0 | 0 |
| 05/03/2026 |
15
|
101,800 | 15.10 | 15.30 | 14.50 | 200 | 0 | 0.0 |
| 04/03/2026 |
14.90
|
70,300 | 15.10 | 15.10 | 14.70 | 100 | 4,200 | -0.1 |
| 03/03/2026 |
15.10
|
146,400 | 15.20 | 15.20 | 14.90 | 0 | 1,300 | 0.0 |
| 02/03/2026 |
15.20
|
205,600 | 15.70 | 15.70 | 14.80 | 0 | 0 | 0 |
| 27/02/2026 |
15.60
|
26,300 | 15.90 | 15.90 | 15.60 | 0 | 0 | 0 |
| 26/02/2026 |
15.80
|
40,100 | 15.90 | 16 | 15.70 | 0 | 0 | 0 |
| 25/02/2026 |
15.90
|
114,700 | 15.80 | 16.10 | 15.80 | 100 | 0 | 0.0 |
| 24/02/2026 |
15.70
|
50,500 | 15.60 | 15.80 | 15.50 | 0 | 0 | 0 |
| 23/02/2026 |
15.50
|
44,700 | 15.50 | 15.70 | 15.40 | 0 | 0 | 0 |
| 20/02/2026 |
12.10
|
33,900 | 12.20 | 12.20 | 11.80 | 0 | 0 | 0 |
| 19/02/2026 |
12.10
|
33,900 | 12.20 | 12.20 | 11.80 | 0 | 0 | 0 |
| 18/02/2026 |
12.10
|
33,900 | 12.20 | 12.20 | 11.80 | 0 | 0 | 0 |
| 17/02/2026 |
12.10
|
33,900 | 12.20 | 12.20 | 11.80 | 0 | 0 | 0 |
| 16/02/2026 |
12.10
|
33,900 | 12.20 | 12.20 | 11.80 | 0 | 0 | 0 |
| 13/02/2026 |
15.50
|
39,600 | 15.60 | 15.60 | 15.40 | 0 | 0 | 0 |
| 12/02/2026 |
15.50
|
34,400 | 15.50 | 15.50 | 15.40 | 0 | 0 | 0 |
| 11/02/2026 |
15.40
|
36,700 | 15.30 | 15.50 | 15 | 0 | 0 | 0 |
| 10/02/2026 |
15.40
|
47,000 | 15.40 | 15.50 | 15.30 | 0 | 0 | 0 |
| 09/02/2026 |
15.40
|
50,100 | 15.50 | 15.50 | 15.30 | 0 | 0 | 0 |
| 06/02/2026 |
15.30
|
200,100 | 15.80 | 15.80 | 15.20 | 0 | 0 | 0 |
| 05/02/2026 |
15.80
|
40,500 | 16.10 | 16.10 | 15.80 | 0 | 0 | 0 |
| 04/02/2026 |
16.10
|
270,100 | 15.80 | 16.40 | 15.70 | 0 | 0 | 0 |
| 03/02/2026 |
15.80
|
48,100 | 15.60 | 15.80 | 15.60 | 0 | 0 | 0 |
| 02/02/2026 |
15.60
|
87,600 | 15.80 | 15.80 | 15.60 | 0 | 0 | 0 |
| 30/01/2026 |
15.80
|
42,100 | 15.90 | 16 | 15.80 | 0 | 0 | 0 |
| 29/01/2026 |
15.80
|
43,000 | 15.90 | 15.90 | 15.70 | 0 | 0 | 0 |
| 28/01/2026 |
15.90
|
65,200 | 15.70 | 16 | 15.70 | 0 | 0 | 0 |
| 27/01/2026 |
15.80
|
48,700 | 15.80 | 15.90 | 15.70 | 0 | 0 | 0 |
| 26/01/2026 |
15.70
|
31,900 | 16 | 16 | 15.70 | 0 | 0 | 0 |
| 23/01/2026 |
16
|
67,400 | 16.20 | 16.20 | 15.90 | 0 | 0 | 0 |
| 22/01/2026 |
16
|
49,300 | 15.90 | 16.10 | 15.90 | 0 | 0 | 0 |
| 21/01/2026 |
15.80
|
97,900 | 16 | 16 | 15.80 | 200 | 0 | 0.0 |
| 20/01/2026 |
16
|
164,600 | 16.10 | 16.20 | 15.80 | 0 | 0 | 0 |
| 19/01/2026 |
16.10
|
138,400 | 16.50 | 16.50 | 16 | 0 | 0 | 0 |
| 16/01/2026 |
16.30
|
265,100 | 16 | 16.50 | 16 | 4,100 | 0 | 0.1 |
| 15/01/2026 |
16
|
146,900 | 15.80 | 16.20 | 15.80 | 300 | 0 | 0.0 |
| 14/01/2026 |
15.70
|
234,600 | 15.80 | 15.90 | 15.50 | 0 | 0 | 0 |
| 13/01/2026 |
15.80
|
162,500 | 16 | 16 | 15.70 | 0 | 12,600 | -0.2 |
| 12/01/2026 |
16
|
149,100 | 15.80 | 16.10 | 15.80 | 0 | 0 | 0 |
| 09/01/2026 |
15.80
|
127,400 | 16 | 16 | 15.70 | 100 | 0 | 0.0 |
| 08/01/2026 |
15.90
|
65,600 | 16.20 | 16.20 | 15.80 | 200 | 0 | 0.0 |
| 07/01/2026 |
16.10
|
79,300 | 15.90 | 16.20 | 15.80 | 0 | 0 | 0 |
| 06/01/2026 |
15.90
|
106,000 | 16.20 | 16.20 | 15.70 | 100 | 0 | 0.0 |
| 05/01/2026 |
16
|
62,400 | 16.20 | 16.20 | 16 | 100 | 0 | 0.0 |
| 02/01/2026 |
15.80
|
42,100 | 15.90 | 16 | 15.80 | 0 | 0 | 0 |
| 01/01/2026 |
16.10
|
81,400 | 16.20 | 16.20 | 16.10 | 0 | 0 | 0 |
| 31/12/2025 |
16.10
|
81,400 | 16.20 | 16.20 | 16.10 | 0 | 0 | 0 |
| 30/12/2025 |
16.20
|
44,000 | 16.30 | 16.30 | 16.10 | 0 | 0 | 0 |
| 29/12/2025 |
16.20
|
36,700 | 16.30 | 16.30 | 16.20 | 0 | 0 | 0 |
| 26/12/2025 |
16.40
|
145,900 | 16.30 | 16.60 | 16.10 | 0 | 500 | 0.0 |
| 25/12/2025 |
16.20
|
92,300 | 16.30 | 16.40 | 16.20 | 0 | 0 | 0 |
| 24/12/2025 |
16.30
|
80,400 | 16.30 | 16.40 | 16.20 | 0 | 0 | 0 |
| 23/12/2025 |
16.40
|
74,500 | 16.50 | 16.60 | 16.30 | 0 | 0 | 0 |
| 22/12/2025 |
16.60
|
286,200 | 16.30 | 16.60 | 16.20 | 0 | 0 | 0 |
| 19/12/2025 |
16.40
|
89,900 | 16.70 | 16.70 | 16.40 | 0 | 0 | 0 |
| 18/12/2025 |
16.70
|
93,300 | 16.50 | 16.70 | 16.40 | 0 | 0 | 0 |
| 17/12/2025 |
16.50
|
55,800 | 16.50 | 16.60 | 16.40 | 300 | 0 | 0.0 |
| 16/12/2025 |
16.60
|
126,300 | 16.60 | 16.60 | 16.30 | 0 | 2,600 | 0.0 |
| 15/12/2025 |
16.70
|
62,100 | 16.60 | 16.70 | 16.50 | 100 | 0 | 0.0 |