| 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) |
-0.05 | -0.32% | 274,800 | 135,410 | 1.2 |
15.50
15.90
15.90
|
|
2 tháng
(2026-08-10) |
-0.20 | -1.25% | 390,800 | 134,410 | 1.1 |
15.50
16
15.90
|
|
3 tháng
(2026-07-10) |
-1 | -5.95% | 559,000 | 127,610 | 1.0 |
15.45
16.80
15.90
|
|
6 tháng
(2026-04-13) |
-1.65 | -9.48% | 1,351,100 | 117,810 | 0.9 |
15.45
17.45
15.90
|
|
12 tháng
(2025-10-13) |
-2.20 | -12.20% | 3,917,500 | 380,810 | 6.0 |
15.45
18.43
15.90
|
|
24 tháng
(2024-10-18) |
-4.27 | -21.26% | 14,070,700 | -303,490 | -13.2 |
15.19
22.86
15.90
|
|
36 tháng
(2023-10-24) |
-1.75 | -9.99% | 26,810,100 | -1,725,443 | -46.8 |
15.19
23.25
15.90
|
|
60 tháng
(2021-11-03) |
-14.82 | -48.40% | 42,284,900 | -2,929,025 | -68.1 |
15.19
33.04
15.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
16.36
|
5,000 | 16.41 | 16.41 | 16.23 | 400 | 0 | 0.0 |
| 09/06/2026 |
16.41
|
4,400 | 16.23 | 16.41 | 16.14 | 0 | 0 | 0 |
| 08/06/2026 |
16.36
|
29,000 | 16.36 | 16.36 | 16 | 0 | 0 | 0 |
| 05/06/2026 |
16.64
|
200 | 16.64 | 16.64 | 16.64 | 0 | 100 | 0.0 |
| 04/06/2026 |
16.64
|
29,000 | 16.27 | 16.82 | 16.14 | 0 | 200 | 0.0 |
| 03/06/2026 |
16.23
|
4,100 | 16.23 | 16.23 | 16.18 | 0 | 0 | 0 |
| 02/06/2026 |
16.23
|
10,100 | 16.18 | 16.23 | 16.18 | 0 | 0 | 0 |
| 01/06/2026 |
16.18
|
9,100 | 16.14 | 16.23 | 16.14 | 0 | 0 | 0 |
| 29/05/2026 |
16.18
|
11,300 | 16.27 | 16.32 | 16.18 | 0 | 500 | 0.0 |
| 28/05/2026 |
16.32
|
24,300 | 16.32 | 16.32 | 16.23 | 0 | 0 | 0 |
| 27/05/2026 |
16.27
|
19,800 | 16.23 | 16.27 | 16.05 | 0 | 0 | 0 |
| 26/05/2026 |
16.23
|
19,500 | 16.23 | 16.23 | 16.05 | 0 | 0 | 0 |
| 25/05/2026 |
16.23
|
27,600 | 16.27 | 16.27 | 16 | 1,700 | 300 | 0.0 |
| 22/05/2026 |
16.27
|
4,500 | 16.23 | 16.36 | 16.23 | 100 | 0 | 0.0 |
| 21/05/2026 |
16.36
|
1,100 | 16.45 | 16.45 | 16.36 | 0 | 0 | 0 |
| 20/05/2026 |
16.36
|
25,900 | 16.36 | 16.36 | 16.09 | 100 | 0 | 0.0 |
| 19/05/2026 |
16.36
|
11,700 | 16.50 | 16.50 | 16.32 | 0 | 0 | 0 |
| 18/05/2026 |
16.50
|
13,900 | 16.50 | 16.50 | 16.32 | 0 | 300 | 0.0 |
| 15/05/2026 |
16.32
|
21,200 | 16.41 | 16.41 | 16.32 | 0 | 600 | 0.0 |
| 14/05/2026 |
16.50
|
5,200 | 16.45 | 16.50 | 16.36 | 0 | 100 | 0.0 |
| 13/05/2026 |
16.55
|
13,700 | 16.36 | 16.55 | 16.32 | 600 | 0 | 0.0 |
| 12/05/2026 |
16.36
|
19,300 | 16.55 | 16.59 | 16.36 | 0 | 0 | 0 |
| 11/05/2026 |
16.64
|
29,000 | 16.82 | 16.82 | 16.36 | 0 | 0 | 0 |
| 08/05/2026 |
16.82
|
25,500 | 16.45 | 16.82 | 16.45 | 0 | 0 | 0 |
| 07/05/2026 |
16.45
|
57,300 | 16.55 | 16.55 | 16.27 | 200 | 0 | 0.0 |
| 06/05/2026 |
16.50
|
91,900 | 16.73 | 16.73 | 16.45 | 600 | 0 | 0.0 |
| 05/05/2026 |
16.77
|
44,200 | 16.91 | 16.91 | 16.68 | 0 | 100 | 0.0 |
| 04/05/2026 |
17
|
8,500 | 17.18 | 17.18 | 17 | 0 | 1,300 | 0.0 |
| 29/04/2026 |
17.18
|
19,000 | 17.14 | 17.18 | 17 | 0 | 100 | 0.0 |
| 28/04/2026 |
17.18
|
2,100 | 17.36 | 17.36 | 17.18 | 0 | 200 | 0.0 |
| 24/04/2026 |
17.18
|
7,200 | 17.27 | 17.27 | 17.18 | 100 | 0 | 0.0 |
| 23/04/2026 |
17.27
|
1,000 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 |
| 22/04/2026 |
17.27
|
7,400 | 17.32 | 17.32 | 17.18 | 100 | 6,600 | -0.1 |
| 21/04/2026 |
17.27
|
21,500 | 17.27 | 17.32 | 17.18 | 0 | 0 | 0 |
| 20/04/2026 |
17.27
|
13,100 | 17.45 | 17.45 | 17.27 | 0 | 0 | 0 |
| 17/04/2026 |
17.36
|
3,200 | 17.41 | 17.41 | 17.36 | 0 | 0 | 0 |
| 16/04/2026 |
17.36
|
3,400 | 17.45 | 17.45 | 17.32 | 0 | 0 | 0 |
| 15/04/2026 |
17.45
|
4,300 | 17.45 | 17.45 | 17.36 | 0 | 0 | 0 |
| 14/04/2026 |
17.45
|
6,000 | 17.45 | 17.45 | 17.27 | 0 | 0 | 0 |
| 13/04/2026 |
17.45
|
2,100 | 17.45 | 17.45 | 17.32 | 0 | 0 | 0 |
| 10/04/2026 |
17.45
|
4,000 | 17.32 | 17.45 | 17.32 | 100 | 0 | 0.0 |
| 09/04/2026 |
17.41
|
10,800 | 17.41 | 17.59 | 17.41 | 0 | 1,200 | 0.0 |
| 08/04/2026 |
17.41
|
9,200 | 17.32 | 17.41 | 17.27 | 0 | 100 | 0.0 |
| 07/04/2026 |
17.27
|
21,900 | 17.23 | 17.59 | 17.18 | 0 | 0 | 0 |
| 06/04/2026 |
17.41
|
6,700 | 17.23 | 17.41 | 17.23 | 0 | 0 | 0 |
| 03/04/2026 |
17.23
|
6,100 | 17.27 | 17.36 | 17.23 | 0 | 100 | 0.0 |
| 02/04/2026 |
17.36
|
4,900 | 17.27 | 17.36 | 17.27 | 0 | 100 | 0.0 |
| 01/04/2026 |
17.36
|
27,400 | 17.27 | 17.45 | 17.27 | 1,200 | 0 | 0.0 |
| 31/03/2026 |
17.27
|
10,500 | 17.45 | 17.45 | 17.18 | 0 | 0 | 0 |
| 30/03/2026 |
17.45
|
1,100 | 17.27 | 17.45 | 17.18 | 0 | 0 | 0 |
| 27/03/2026 |
17.45
|
2,400 | 17.45 | 17.45 | 17.18 | 300 | 0 | 0.0 |
| 26/03/2026 |
17.36
|
4,300 | 17.27 | 17.36 | 17.27 | 0 | 0 | 0 |
| 25/03/2026 |
17.32
|
10,000 | 17.41 | 17.45 | 17.18 | 300 | 0 | 0.0 |
| 24/03/2026 |
17.36
|
11,600 | 17.14 | 17.45 | 17.14 | 0 | 0 | 0 |
| 23/03/2026 |
17.05
|
60,600 | 17.27 | 17.27 | 17.05 | 50,200 | 0 | 1.0 |
| 20/03/2026 |
17.32
|
22,700 | 17.41 | 17.41 | 17.18 | 400 | 300 | 0.0 |
| 19/03/2026 |
17.41
|
6,100 | 17.18 | 17.59 | 17.18 | 0 | 600 | 0.0 |
| 18/03/2026 |
17.64
|
2,900 | 17.68 | 17.68 | 17.59 | 0 | 0 | 0 |
| 17/03/2026 |
17.59
|
2,100 | 17.50 | 17.59 | 17.50 | 0 | 0 | 0 |
| 16/03/2026 |
17.50
|
2,300 | 17.32 | 17.50 | 17.32 | 0 | 0 | 0 |
| 13/03/2026 |
17.55
|
17,600 | 17.32 | 17.55 | 17.32 | 0 | 0 | 0 |
| 12/03/2026 |
17.45
|
18,300 | 17.73 | 17.73 | 17.27 | 900 | 0 | 0.0 |
| 11/03/2026 |
17.55
|
3,100 | 17.50 | 17.73 | 17.50 | 0 | 0 | 0 |
| 10/03/2026 |
17.86
|
21,700 | 17.68 | 17.86 | 17.45 | 0 | 0 | 0 |
| 09/03/2026 |
17.64
|
69,800 | 17.55 | 17.73 | 17.09 | 500 | 0 | 0.0 |
| 06/03/2026 |
18.09
|
15,300 | 17.95 | 18.09 | 17.95 | 0 | 0 | 0 |
| 05/03/2026 |
17.95
|
16,400 | 18.05 | 18.09 | 17.95 | 2,500 | 0 | 0.0 |
| 04/03/2026 |
18.05
|
74,600 | 18.14 | 18.18 | 18.05 | 52,300 | 200 | 1.0 |
| 03/03/2026 |
18.14
|
58,100 | 18.18 | 18.18 | 18.14 | 33,700 | 0 | 0.7 |
| 02/03/2026 |
18.18
|
49,800 | 18.14 | 18.18 | 18.09 | 32,800 | 0 | 0.7 |
| 27/02/2026 |
18.14
|
26,800 | 18.27 | 18.27 | 18.14 | 12,700 | 0 | 0.3 |
| 26/02/2026 |
18.18
|
10,700 | 18.18 | 18.23 | 18.18 | 0 | 0 | 0 |
| 25/02/2026 |
18.23
|
13,100 | 18.27 | 18.36 | 18.18 | 200 | 0 | 0.0 |
| 24/02/2026 |
18.27
|
10,600 | 18.23 | 18.27 | 18.14 | 200 | 0 | 0.0 |
| 23/02/2026 |
18.27
|
15,600 | 18.36 | 18.36 | 18.18 | 0 | 0 | 0 |
| 13/02/2026 |
18.05
|
32,700 | 18 | 18.27 | 18 | 0 | 0 | 0 |
| 12/02/2026 |
18
|
9,500 | 17.91 | 18 | 17.91 | 6,400 | 0 | 0.1 |
| 11/02/2026 |
17.91
|
16,800 | 17.91 | 18 | 17.91 | 7,100 | 0 | 0.1 |
| 10/02/2026 |
17.91
|
66,700 | 17.91 | 17.95 | 17.91 | 50,500 | 0 | 1.0 |
| 09/02/2026 |
17.91
|
8,100 | 17.82 | 18 | 17.73 | 6,600 | 0 | 0.1 |
| 06/02/2026 |
17.82
|
10,800 | 18 | 18 | 17.77 | 5,800 | 0 | 0.1 |
| 05/02/2026 |
17.86
|
17,900 | 18 | 18.09 | 17.86 | 100 | 0 | 0.0 |
| 04/02/2026 |
17.95
|
4,000 | 17.91 | 17.95 | 17.86 | 0 | 0 | 0 |
| 03/02/2026 |
17.95
|
19,900 | 17.91 | 18.09 | 17.82 | 6,000 | 0 | 0.1 |
| 02/02/2026 |
17.86
|
17,800 | 17.73 | 17.91 | 17.64 | 0 | 1,300 | 0.0 |
| 30/01/2026 |
17.59
|
24,800 | 17.64 | 17.82 | 17.59 | 0 | 4,000 | -0.1 |
| 29/01/2026 |
17.73
|
16,600 | 17.45 | 17.77 | 17.45 | 0 | 2,000 | 0.0 |
| 28/01/2026 |
17.77
|
59,300 | 17.95 | 17.95 | 17.32 | 0 | 0 | 0 |
| 27/01/2026 |
17.95
|
5,200 | 17.82 | 17.95 | 17.77 | 0 | 0 | 0 |
| 26/01/2026 |
17.82
|
4,400 | 17.95 | 17.95 | 17.82 | 0 | 0 | 0 |
| 23/01/2026 |
17.95
|
9,300 | 17.95 | 18.09 | 17.95 | 0 | 0 | 0 |
| 22/01/2026 |
17.95
|
24,600 | 17.86 | 18.05 | 17.86 | 0 | 0 | 0 |
| 21/01/2026 |
18.05
|
8,500 | 18.05 | 18.05 | 17.82 | 0 | 0 | 0 |
| 20/01/2026 |
18.05
|
10,800 | 17.86 | 18.05 | 17.86 | 100 | 0 | 0.0 |
| 19/01/2026 |
17.86
|
10,700 | 17.91 | 18.05 | 17.86 | 0 | 0 | 0 |
| 16/01/2026 |
17.86
|
12,500 | 18 | 18 | 17.82 | 0 | 100 | 0.0 |
| 15/01/2026 |
17.82
|
10,100 | 17.86 | 17.95 | 17.82 | 0 | 0 | 0 |
| 14/01/2026 |
17.86
|
12,200 | 17.73 | 17.95 | 17.73 | 0 | 0 | 0 |
| 13/01/2026 |
18
|
17,100 | 17.91 | 18 | 17.86 | 0 | 500 | 0.0 |
| 12/01/2026 |
17.86
|
14,000 | 17.91 | 18 | 17.86 | 0 | 0 | 0 |