| 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) |
0.55 | 3.48% | 2,465,600 | 301,301 | 1.2 |
15
16.35
15.15
|
|
2 tháng
(2026-08-10) |
0.48 | 3.02% | 4,149,500 | 712,001 | 8.1 |
15
16.35
15.15
|
|
3 tháng
(2026-07-10) |
-0.37 | -2.20% | 7,585,700 | 2,028,601 | 30.8 |
15
16.72
15.15
|
|
6 tháng
(2026-04-13) |
-1.07 | -6.17% | 17,377,900 | 2,817,101 | 45.8 |
15
17.71
15.15
|
|
12 tháng
(2025-10-13) |
0.95 | 6.17% | 63,397,700 | 2,689,601 | 44.2 |
14.32
19.12
15.15
|
|
24 tháng
(2024-10-18) |
2.58 | 18.76% | 139,939,800 | 1,824,101 | 27.8 |
12.49
19.12
15.15
|
|
36 tháng
(2023-10-24) |
3.82 | 30.49% | 230,168,100 | 1,699,222 | 26.2 |
12.30
19.34
15.15
|
|
60 tháng
(2021-11-03) |
-1.04 | -5.97% | 660,274,900 | 22,273,879 | 358.1 |
9.03
20.50
15.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
16.95
|
115,400 | 16.62 | 17.00 | 16.58 | 59,200 | 0 | 1.1 |
| 09/06/2026 |
16.81
|
104,900 | 16.67 | 16.81 | 16.58 | 9,000 | 8,400 | 0.0 |
| 08/06/2026 |
16.81
|
81,100 | 16.48 | 16.81 | 16.48 | 17,400 | 7,000 | 0.2 |
| 05/06/2026 |
16.77
|
109,200 | 16.72 | 16.81 | 16.67 | 2,600 | 49,400 | -0.8 |
| 04/06/2026 |
16.77
|
90,400 | 16.77 | 16.86 | 16.67 | 2,300 | 12,200 | -0.2 |
| 03/06/2026 |
16.86
|
133,500 | 17.14 | 17.19 | 16.62 | 6,800 | 6,300 | 0.0 |
| 02/06/2026 |
17.19
|
167,100 | 17.42 | 17.42 | 17.00 | 20,200 | 10,900 | 0.2 |
| 01/06/2026 |
17.52
|
259,000 | 17.57 | 17.71 | 17.05 | 113,300 | 9,700 | 1.9 |
| 29/05/2026 |
17.57
|
255,200 | 17.52 | 17.66 | 17.14 | 150,600 | 12,100 | 2.6 |
| 28/05/2026 |
17.52
|
1,426,900 | 16.95 | 17.71 | 16.95 | 907,400 | 30,000 | 16.3 |
| 27/05/2026 |
17.14
|
249,600 | 16.91 | 17.14 | 16.58 | 67,500 | 10,500 | 1.0 |
| 26/05/2026 |
16.58
|
96,200 | 16.53 | 16.77 | 16.39 | 800 | 2,000 | 0.0 |
| 25/05/2026 |
16.48
|
76,400 | 16.53 | 16.67 | 16.44 | 1,100 | 6,100 | -0.1 |
| 22/05/2026 |
16.53
|
107,200 | 16.91 | 16.91 | 16.48 | 0 | 10,300 | -0.2 |
| 21/05/2026 |
16.77
|
145,800 | 16.44 | 16.77 | 16.39 | 4,800 | 28,900 | -0.4 |
| 20/05/2026 |
16.48
|
194,300 | 16.48 | 16.62 | 16.25 | 31,300 | 41,400 | -0.2 |
| 19/05/2026 |
16.48
|
267,400 | 16.86 | 17.00 | 16.48 | 1,100 | 83,200 | -1.5 |
| 18/05/2026 |
16.81
|
241,400 | 16.15 | 16.81 | 16.11 | 3,100 | 62,300 | -1.0 |
| 15/05/2026 |
16.29
|
117,600 | 16.44 | 16.44 | 16.06 | 1,100 | 35,400 | -0.6 |
| 14/05/2026 |
16.48
|
77,500 | 16.67 | 16.67 | 16.39 | 0 | 20,900 | -0.4 |
| 13/05/2026 |
16.58
|
79,300 | 16.39 | 16.58 | 16.34 | 900 | 18,300 | -0.3 |
| 12/05/2026 |
16.44
|
103,600 | 16.39 | 16.48 | 16.20 | 2,000 | 21,600 | -0.3 |
| 11/05/2026 |
16.34
|
138,900 | 16.62 | 16.62 | 16.29 | 100 | 23,200 | -0.4 |
| 08/05/2026 |
16.62
|
127,400 | 16.67 | 16.81 | 16.62 | 1,200 | 28,100 | -0.5 |
| 07/05/2026 |
16.67
|
173,300 | 16.77 | 16.77 | 16.53 | 8,500 | 14,000 | -0.1 |
| 06/05/2026 |
16.58
|
111,400 | 16.48 | 16.77 | 16.48 | 2,200 | 16,600 | -0.3 |
| 05/05/2026 |
16.48
|
64,500 | 16.58 | 16.62 | 16.48 | 0 | 10,500 | -0.2 |
| 04/05/2026 |
16.58
|
89,500 | 16.48 | 16.67 | 16.44 | 700 | 18,900 | -0.3 |
| 29/04/2026 |
16.58
|
32,000 | 16.48 | 16.62 | 16.39 | 100 | 6,400 | -0.1 |
| 28/04/2026 |
16.58
|
126,500 | 16.67 | 16.77 | 16.44 | 69,900 | 28,200 | 0.7 |
| 24/04/2026 |
16.67
|
202,400 | 16.86 | 16.86 | 16.67 | 0 | 32,700 | -0.6 |
| 23/04/2026 |
16.67
|
157,500 | 16.62 | 16.81 | 16.34 | 1,900 | 37,700 | -0.6 |
| 22/04/2026 |
16.39
|
301,200 | 16.67 | 16.77 | 16.29 | 900 | 35,200 | -0.6 |
| 21/04/2026 |
16.67
|
130,300 | 16.95 | 16.95 | 16.67 | 2,600 | 17,900 | -0.3 |
| 20/04/2026 |
16.72
|
153,100 | 16.95 | 17.05 | 16.72 | 1,700 | 17,800 | -0.3 |
| 17/04/2026 |
16.72
|
402,300 | 16.81 | 16.86 | 16.58 | 4,300 | 33,500 | -0.5 |
| 16/04/2026 |
16.81
|
483,000 | 17.42 | 17.57 | 16.72 | 23,700 | 74,700 | -0.9 |
| 15/04/2026 |
17.42
|
147,900 | 17.61 | 17.71 | 17.33 | 0 | 28,100 | -0.5 |
| 14/04/2026 |
17.71
|
70,000 | 17.52 | 17.71 | 17.47 | 24,300 | 7,300 | 0.3 |
| 13/04/2026 |
17.42
|
144,500 | 17.33 | 17.99 | 17.33 | 600 | 13,500 | -0.2 |
| 10/04/2026 |
17.90
|
280,300 | 18.08 | 18.32 | 17.85 | 32,100 | 12,500 | 0.4 |
| 09/04/2026 |
17.90
|
137,600 | 18.18 | 18.27 | 17.85 | 3,700 | 8,600 | -0.1 |
| 08/04/2026 |
18.18
|
196,700 | 18.32 | 18.41 | 17.99 | 13,400 | 20,400 | -0.1 |
| 07/04/2026 |
17.99
|
195,300 | 17.75 | 18.13 | 17.75 | 85,400 | 1,900 | 1.6 |
| 06/04/2026 |
17.80
|
449,600 | 18.70 | 18.70 | 17.80 | 53,700 | 5,000 | 1.0 |
| 03/04/2026 |
18.51
|
302,100 | 18.32 | 18.74 | 17.90 | 78,700 | 42,200 | 0.7 |
| 02/04/2026 |
18.32
|
577,800 | 19.03 | 19.54 | 18.27 | 45,000 | 46,300 | 0.0 |
| 01/04/2026 |
19.03
|
615,900 | 19.26 | 19.26 | 18.65 | 150,700 | 11,800 | 2.8 |
| 31/03/2026 |
18.93
|
602,700 | 19.21 | 19.21 | 18.27 | 108,200 | 40,600 | 1.3 |
| 30/03/2026 |
18.65
|
605,000 | 18.27 | 19.12 | 17.90 | 60,500 | 44,300 | 0.3 |
| 27/03/2026 |
18.27
|
418,100 | 17.90 | 18.37 | 17.85 | 95,900 | 15,100 | 1.5 |
| 26/03/2026 |
17.90
|
588,500 | 18.41 | 18.74 | 17.90 | 103,100 | 50,500 | 1.0 |
| 25/03/2026 |
18.41
|
1,115,700 | 17.66 | 18.65 | 17.42 | 187,600 | 228,000 | -0.7 |
| 24/03/2026 |
17.61
|
1,186,600 | 16.48 | 17.61 | 16.48 | 35,800 | 241,600 | -3.9 |
| 23/03/2026 |
16.48
|
294,700 | 16.77 | 16.86 | 16.11 | 5,400 | 63,400 | -1.0 |
| 20/03/2026 |
16.72
|
297,900 | 16.20 | 16.77 | 16.11 | 74,000 | 25,200 | 0.9 |
| 19/03/2026 |
16.15
|
93,000 | 16.01 | 16.25 | 16.01 | 2,300 | 15,700 | -0.2 |
| 18/03/2026 |
16.39
|
64,100 | 16.20 | 16.39 | 16.15 | 3,200 | 15,600 | -0.2 |
| 17/03/2026 |
16.29
|
122,600 | 16.11 | 16.39 | 16.11 | 8,500 | 38,300 | -0.5 |
| 16/03/2026 |
16.15
|
188,100 | 16.11 | 16.39 | 15.96 | 49,100 | 42,400 | 0.1 |
| 13/03/2026 |
16.25
|
76,700 | 16.20 | 16.39 | 16.15 | 800 | 22,300 | -0.4 |
| 12/03/2026 |
16.39
|
431,900 | 16.44 | 16.53 | 16.01 | 45,800 | 312,700 | -4.6 |
| 11/03/2026 |
16.44
|
151,900 | 16.06 | 16.44 | 16.01 | 9,000 | 0 | 0.2 |
| 10/03/2026 |
16.01
|
232,200 | 15.73 | 16.25 | 15.73 | 12,500 | 16,200 | -0.1 |
| 09/03/2026 |
15.49
|
848,500 | 15.63 | 16.20 | 15.49 | 134,800 | 5,000 | 2.2 |
| 06/03/2026 |
16.62
|
204,600 | 16.86 | 16.91 | 16.48 | 0 | 27,500 | -0.5 |
| 05/03/2026 |
16.95
|
440,100 | 17.38 | 17.38 | 16.86 | 20,300 | 67,900 | -0.9 |
| 04/03/2026 |
17.24
|
291,100 | 17.47 | 17.52 | 16.81 | 3,800 | 12,700 | -0.2 |
| 03/03/2026 |
17.47
|
389,300 | 17.80 | 17.80 | 17.24 | 36,300 | 14,600 | 0.4 |
| 02/03/2026 |
17.28
|
555,300 | 17.28 | 17.80 | 16.77 | 84,000 | 36,200 | 0.9 |
| 27/02/2026 |
17.33
|
351,000 | 17.71 | 17.75 | 17.19 | 10,000 | 36,800 | -0.5 |
| 26/02/2026 |
17.71
|
165,800 | 17.94 | 17.94 | 17.61 | 0 | 47,300 | -0.9 |
| 25/02/2026 |
17.85
|
419,600 | 17.85 | 18.32 | 17.66 | 57,400 | 59,900 | -0.1 |
| 24/02/2026 |
17.94
|
242,000 | 17.99 | 18.08 | 17.57 | 28,700 | 38,400 | -0.2 |
| 23/02/2026 |
17.90
|
280,500 | 17.47 | 17.99 | 17.38 | 49,300 | 39,100 | 0.2 |
| 13/02/2026 |
17.38
|
162,800 | 17.57 | 17.61 | 17.33 | 11,100 | 30,900 | -0.4 |
| 12/02/2026 |
17.71
|
146,700 | 17.99 | 18.04 | 17.66 | 15,800 | 35,700 | -0.4 |
| 11/02/2026 |
17.94
|
240,500 | 17.52 | 18.13 | 17.52 | 27,900 | 8,100 | 0.4 |
| 10/02/2026 |
17.52
|
515,700 | 17.80 | 18.18 | 17.42 | 282,000 | 42,800 | 4.6 |
| 09/02/2026 |
17.61
|
502,900 | 17.85 | 17.85 | 17.09 | 172,600 | 143,400 | 0.5 |
| 06/02/2026 |
17.57
|
765,400 | 18.70 | 18.70 | 17.42 | 257,900 | 35,700 | 4.3 |
| 05/02/2026 |
18.46
|
742,500 | 18.98 | 18.98 | 18.08 | 363,400 | 132,200 | 4.6 |
| 04/02/2026 |
18.60
|
1,844,100 | 17.80 | 18.60 | 17.71 | 119,600 | 568,900 | -8.9 |
| 03/02/2026 |
17.42
|
323,400 | 17.09 | 17.75 | 17.00 | 5,400 | 49,800 | -0.8 |
| 02/02/2026 |
17.09
|
323,400 | 16.62 | 17.19 | 16.58 | 95,800 | 8,100 | 1.6 |
| 30/01/2026 |
16.95
|
220,800 | 17.05 | 17.09 | 16.86 | 28,300 | 47,400 | -0.3 |
| 29/01/2026 |
16.95
|
158,600 | 16.91 | 17.09 | 16.62 | 31,800 | 11,600 | 0.4 |
| 28/01/2026 |
16.91
|
210,900 | 16.86 | 17.09 | 16.77 | 48,100 | 1,500 | 0.8 |
| 27/01/2026 |
16.77
|
220,200 | 16.58 | 16.81 | 16.53 | 22,900 | 40,000 | -0.3 |
| 26/01/2026 |
16.48
|
377,000 | 17.14 | 17.33 | 16.34 | 25,900 | 8,700 | 0.3 |
| 23/01/2026 |
17.05
|
783,300 | 18.27 | 18.27 | 16.95 | 14,400 | 59,400 | -0.8 |
| 22/01/2026 |
18.22
|
330,900 | 18.46 | 18.51 | 17.99 | 15,300 | 13,900 | 0.0 |
| 21/01/2026 |
18.22
|
502,500 | 18.32 | 18.74 | 17.90 | 17,900 | 58,400 | -0.8 |
| 20/01/2026 |
18.79
|
812,100 | 18.65 | 19.78 | 18.13 | 107,500 | 57,400 | 1.0 |
| 19/01/2026 |
18.70
|
516,700 | 19.50 | 19.50 | 18.37 | 4,800 | 2,200 | 0.1 |
| 16/01/2026 |
19.12
|
690,800 | 20.11 | 20.11 | 19.03 | 200 | 27,500 | -0.6 |
| 15/01/2026 |
18.88
|
1,380,700 | 17.90 | 18.88 | 17.47 | 11,500 | 22,400 | -0.2 |
| 14/01/2026 |
17.66
|
911,000 | 17.09 | 18.08 | 17.05 | 34,700 | 3,600 | 0.6 |
| 13/01/2026 |
17.05
|
366,900 | 17.42 | 17.42 | 17.05 | 14,200 | 82,300 | -1.2 |
| 12/01/2026 |
17.47
|
387,500 | 17.24 | 17.85 | 17.19 | 13,600 | 1,500 | 0.2 |