| 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) |
-0.50 | -2.86% | 24,200 | -4,700 | -0.1 |
17
17.50
17
|
|
2 tháng
(2026-08-10) |
-0.20 | -1.16% | 39,600 | -6,500 | -0.1 |
17
17.60
17
|
|
3 tháng
(2026-07-10) |
-0.96 | -5.35% | 120,200 | -24,700 | -0.4 |
15.68
17.96
17
|
|
6 tháng
(2026-04-13) |
0.95 | 5.94% | 186,700 | -33,400 | -0.6 |
15.32
17.96
17
|
|
12 tháng
(2025-10-13) |
-2.60 | -13.28% | 551,700 | -79,300 | -1.6 |
14.59
19.79
17
|
|
24 tháng
(2024-10-18) |
-6.61 | -28% | 1,884,699 | -233,900 | -5.5 |
14.28
31.93
17
|
|
36 tháng
(2023-10-24) |
-4.71 | -21.68% | 3,638,473 | -756,870 | -21.6 |
13.27
31.93
17
|
|
60 tháng
(2021-11-03) |
-1.38 | -7.53% | 4,555,730 | -1,145,669 | -30.6 |
11.35
31.93
17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
15.96
|
400 | 15.96 | 15.96 | 15.96 | 100 | 0 | 0.0 |
| 10/06/2026 |
15.50
|
300 | 15.50 | 15.50 | 15.50 | 300 | 0 | 0.0 |
| 09/06/2026 |
15.50
|
200 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 08/06/2026 |
15.50
|
1,700 | 15.14 | 15.50 | 14.77 | 0 | 1,200 | 0.0 |
| 05/06/2026 |
15.50
|
1,300 | 15.50 | 15.50 | 15.50 | 600 | 0 | 0.0 |
| 04/06/2026 |
16.23
|
100 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
| 03/06/2026 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 02/06/2026 |
15.41
|
1,200 | 15.50 | 15.50 | 15.41 | 0 | 0 | 0 |
| 01/06/2026 |
15.50
|
200 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 29/05/2026 |
15.50
|
2,000 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 28/05/2026 |
15.50
|
3,900 | 15.50 | 15.50 | 15.04 | 0 | 0 | 0 |
| 27/05/2026 |
15.50
|
300 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 26/05/2026 |
15.68
|
0 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 |
| 25/05/2026 |
15.68
|
0 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 |
| 22/05/2026 |
15.59
|
2,900 | 15.68 | 15.68 | 15.59 | 0 | 0 | 0 |
| 21/05/2026 |
15.32
|
900 | 15.32 | 15.32 | 15.32 | 0 | 900 | 0.0 |
| 20/05/2026 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 |
| 19/05/2026 |
16.41
|
600 | 15.96 | 16.41 | 15.96 | 0 | 0 | 0 |
| 18/05/2026 |
15.77
|
200 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 |
| 15/05/2026 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 |
| 14/05/2026 |
15.96
|
21,900 | 15.50 | 16.23 | 15.50 | 100 | 0 | 0.0 |
| 13/05/2026 |
15.50
|
1,000 | 15.96 | 15.96 | 15.50 | 0 | 0 | 0 |
| 12/05/2026 |
15.68
|
300 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 |
| 11/05/2026 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 |
| 08/05/2026 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 |
| 07/05/2026 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 |
| 06/05/2026 |
15.59
|
700 | 16.41 | 16.41 | 15.59 | 0 | 0 | 0 |
| 05/05/2026 |
16.23
|
100 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
| 04/05/2026 |
16.41
|
0 | 16.41 | 16.41 | 16.41 | 0 | 0 | 0 |
| 29/04/2026 |
16.41
|
2,000 | 16.32 | 16.41 | 16.32 | 0 | 0 | 0 |
| 28/04/2026 |
16.41
|
1,300 | 15.96 | 16.41 | 15.23 | 0 | 1,200 | 0.0 |
| 24/04/2026 |
16.78
|
0 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 |
| 23/04/2026 |
16.78
|
2,100 | 16.69 | 16.87 | 16.69 | 0 | 0 | 0 |
| 22/04/2026 |
16.69
|
500 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 |
| 21/04/2026 |
16.69
|
3,500 | 16.59 | 16.69 | 16.59 | 0 | 200 | 0.0 |
| 20/04/2026 |
15.68
|
1,300 | 16.69 | 16.87 | 15.68 | 0 | 200 | 0.0 |
| 17/04/2026 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 |
| 16/04/2026 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 |
| 15/04/2026 |
16.41
|
700 | 16.05 | 16.41 | 16.05 | 0 | 0 | 0 |
| 14/04/2026 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
| 13/04/2026 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
| 10/04/2026 |
15.86
|
300 | 16.14 | 16.14 | 15.86 | 0 | 100 | 0.0 |
| 09/04/2026 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
| 08/04/2026 |
16.14
|
2,100 | 16.05 | 16.14 | 16.05 | 0 | 0 | 0 |
| 07/04/2026 |
16.05
|
200 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
| 06/04/2026 |
15.96
|
3,800 | 15.14 | 15.96 | 15.14 | 0 | 0 | 0 |
| 03/04/2026 |
15.50
|
2,400 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 02/04/2026 |
15.86
|
0 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 |
| 01/04/2026 |
15.32
|
400 | 16.05 | 16.05 | 15.32 | 0 | 0 | 0 |
| 31/03/2026 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 |
| 30/03/2026 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 |
| 27/03/2026 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 |
| 26/03/2026 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 |
| 25/03/2026 |
15.96
|
100 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 |
| 24/03/2026 |
15.04
|
3,400 | 15.50 | 15.50 | 15.04 | 0 | 0 | 0 |
| 23/03/2026 |
14.77
|
400 | 14.68 | 14.77 | 14.68 | 0 | 0 | 0 |
| 20/03/2026 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 |
| 19/03/2026 |
15.41
|
1,500 | 13.31 | 16.14 | 13.31 | 0 | 0 | 0 |
| 18/03/2026 |
15.59
|
1,000 | 15.59 | 15.59 | 15.59 | 0 | 0 | 0 |
| 17/03/2026 |
15.59
|
1,100 | 15.59 | 15.68 | 15.59 | 0 | 0 | 0 |
| 16/03/2026 |
15.59
|
1,500 | 15.50 | 15.59 | 15.50 | 0 | 0 | 0 |
| 13/03/2026 |
15.50
|
200 | 15.04 | 15.50 | 15.04 | 0 | 0 | 0 |
| 12/03/2026 |
15.50
|
600 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 11/03/2026 |
14.68
|
4,200 | 14.68 | 14.77 | 14.59 | 0 | 0 | 0 |
| 10/03/2026 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 |
| 09/03/2026 |
14.68
|
900 | 14.59 | 14.86 | 14.59 | 0 | 0 | 0 |
| 06/03/2026 |
15.50
|
1,000 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 05/03/2026 |
15.50
|
2,000 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 04/03/2026 |
15.50
|
1,200 | 15.59 | 15.59 | 15.50 | 0 | 0 | 0 |
| 03/03/2026 |
15.59
|
1,700 | 15.59 | 15.59 | 15.59 | 0 | 0 | 0 |
| 02/03/2026 |
15.50
|
2,000 | 15.50 | 15.59 | 15.50 | 0 | 0 | 0 |
| 27/02/2026 |
15.59
|
1,700 | 15.59 | 15.59 | 15.59 | 0 | 0 | 0 |
| 26/02/2026 |
15.59
|
4,200 | 15.50 | 15.59 | 15.50 | 0 | 0 | 0 |
| 25/02/2026 |
15.59
|
2,300 | 15.96 | 16.23 | 15.50 | 0 | 0 | 0 |
| 24/02/2026 |
16.23
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
| 23/02/2026 |
16.23
|
100 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
| 13/02/2026 |
16.23
|
100 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
| 12/02/2026 |
15.86
|
3,300 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 |
| 11/02/2026 |
15.86
|
400 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 |
| 10/02/2026 |
15.96
|
2,400 | 16.23 | 16.23 | 15.77 | 0 | 0 | 0 |
| 09/02/2026 |
16.23
|
100 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
| 06/02/2026 |
15.68
|
2,500 | 16.14 | 16.14 | 15.68 | 500 | 0 | 0.0 |
| 05/02/2026 |
16.14
|
11,400 | 15.96 | 16.14 | 15.96 | 0 | 0 | 0 |
| 04/02/2026 |
15.96
|
8,000 | 15.77 | 16.14 | 15.77 | 0 | 0 | 0 |
| 03/02/2026 |
15.68
|
3,700 | 15.77 | 15.86 | 15.68 | 0 | 0 | 0 |
| 02/02/2026 |
15.77
|
10,200 | 15.68 | 15.86 | 15.59 | 0 | 0 | 0 |
| 30/01/2026 |
15.77
|
6,000 | 16.14 | 16.14 | 15.50 | 0 | 0 | 0 |
| 29/01/2026 |
15.50
|
12,200 | 15.96 | 15.96 | 15.32 | 0 | 0 | 0 |
| 28/01/2026 |
16.23
|
8,000 | 16.14 | 16.23 | 13.95 | 500 | 0 | 0.0 |
| 27/01/2026 |
16.14
|
5,000 | 16.23 | 16.23 | 16.14 | 0 | 0 | 0 |
| 26/01/2026 |
16.23
|
10,600 | 15.50 | 16.41 | 15.50 | 7,800 | 0 | 0.1 |
| 23/01/2026 |
15.50
|
16,100 | 16.14 | 16.41 | 15.14 | 3,000 | 0 | 0.0 |
| 22/01/2026 |
15.04
|
12,600 | 15.96 | 17.14 | 13.31 | 0 | 0 | 0 |
| 21/01/2026 |
16.59
|
25,000 | 17.23 | 17.32 | 14.68 | 500 | 0 | 0.0 |
| 20/01/2026 |
17.14
|
14,100 | 16.87 | 17.51 | 16.87 | 600 | 0 | 0.0 |
| 19/01/2026 |
17.51
|
21,100 | 17.78 | 17.78 | 17.14 | 0 | 6,300 | -0.1 |
| 16/01/2026 |
17.78
|
9,500 | 18.24 | 18.24 | 17.69 | 0 | 3,700 | -0.1 |
| 15/01/2026 |
18.24
|
3,800 | 17.69 | 18.24 | 17.69 | 0 | 700 | 0.0 |
| 14/01/2026 |
17.96
|
18,100 | 18.87 | 18.96 | 16.23 | 300 | 6,400 | -0.1 |
| 13/01/2026 |
18.96
|
500 | 19.06 | 19.06 | 18.96 | 0 | 0 | 0 |