| 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) |
0.40 | 2.35% | 18,100 | -1,000 | 0 |
17
20.80
17.20
|
|
2 tháng
(2026-07-20) |
0.53 | 3.16% | 88,500 | -10,000 | -0.2 |
16.41
20.80
17.20
|
|
3 tháng
(2026-06-22) |
1.44 | 9.05% | 121,400 | -27,600 | -0.5 |
15.41
20.80
17.20
|
|
6 tháng
(2026-03-23) |
2.63 | 17.80% | 191,900 | -29,800 | -0.5 |
14.77
20.80
17.20
|
|
12 tháng
(2025-09-23) |
-2.29 | -11.65% | 580,000 | -85,100 | -1.7 |
14.59
20.80
17.20
|
|
24 tháng
(2024-09-30) |
-6.38 | -26.83% | 1,954,673 | -257,800 | -6.2 |
14.28
31.93
17.20
|
|
36 tháng
(2023-10-04) |
-2.51 | -12.60% | 3,744,224 | -792,670 | -22.6 |
13.27
31.93
17.20
|
|
60 tháng
(2021-10-14) |
-0.62 | -3.46% | 4,719,485 | -1,179,769 | -31.5 |
11.35
31.93
17.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
18.87
|
1,100 | 19.15 | 19.15 | 18.87 | 0 | 0 | 0 |
| 30/04/2026 |
15.50
|
1,900 | 15.50 | 15.77 | 15.50 | 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 |
| 27/04/2026 |
15.50
|
1,900 | 15.50 | 15.77 | 15.50 | 0 | 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 |
| 20/02/2026 |
15.50
|
1,900 | 15.50 | 15.77 | 15.50 | 0 | 0 | 0 |
| 19/02/2026 |
15.50
|
1,900 | 15.50 | 15.77 | 15.50 | 0 | 0 | 0 |
| 18/02/2026 |
15.50
|
1,900 | 15.50 | 15.77 | 15.50 | 0 | 0 | 0 |
| 17/02/2026 |
15.50
|
1,900 | 15.50 | 15.77 | 15.50 | 0 | 0 | 0 |
| 16/02/2026 |
15.50
|
1,900 | 15.50 | 15.77 | 15.50 | 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 |
| 12/01/2026 |
18.96
|
0 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 |
| 09/01/2026 |
18.96
|
200 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 |
| 08/01/2026 |
18.96
|
2,600 | 18.96 | 18.96 | 18.96 | 0 | 1,000 | -0.0 |
| 07/01/2026 |
19.15
|
400 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 |
| 06/01/2026 |
19.15
|
4,000 | 19.15 | 19.15 | 19.15 | 0 | 1,400 | -0.0 |
| 05/01/2026 |
18.87
|
1,100 | 19.15 | 19.15 | 18.87 | 0 | 0 | 0 |
| 02/01/2026 |
15.77
|
6,000 | 16.14 | 16.14 | 15.50 | 0 | 0 | 0 |
| 01/01/2026 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 |
| 31/12/2025 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 |
| 30/12/2025 |
18.87
|
200 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 |
| 29/12/2025 |
18.60
|
1,300 | 18.87 | 18.87 | 18.60 | 0 | 500 | -0.0 |
| 26/12/2025 |
18.87
|
1,500 | 18.51 | 19.06 | 18.51 | 0 | 600 | -0.0 |
| 25/12/2025 |
18.42
|
300 | 19.15 | 19.15 | 18.42 | 0 | 0 | 0 |
| 24/12/2025 |
19.15
|
3,100 | 19.15 | 19.15 | 19.15 | 0 | 1,000 | -0.0 |
| 23/12/2025 |
18.96
|
1,600 | 19.15 | 19.15 | 18.96 | 0 | 600 | -0.0 |
| 22/12/2025 |
18.42
|
1,600 | 18.33 | 18.42 | 18.33 | 0 | 600 | -0.0 |
| 19/12/2025 |
18.24
|
2,500 | 19.15 | 19.15 | 16.87 | 100 | 1,100 | -0.0 |
| 18/12/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 17/12/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 16/12/2025 |
19.60
|
700 | 19.60 | 19.69 | 19.60 | 0 | 200 | -0.0 |
| 15/12/2025 |
19.60
|
600 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |