| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
-0.40 | -2.90% | 338,100 | 47,900 | 0 |
13
13.80
13.30
|
|
2 tháng
(2026-09-07) |
-0.90 | -6.29% | 551,000 | 48,000 | 0 |
13
14.30
13.30
|
|
3 tháng
(2026-08-06) |
-1.60 | -10.67% | 731,200 | 48,000 | 0 |
13
15.10
13.30
|
|
6 tháng
(2026-05-08) |
-2.50 | -15.72% | 2,206,900 | 48,000 | 0 |
13
17.10
13.30
|
|
12 tháng
(2025-11-10) |
-2.95 | -18.05% | 12,452,600 | 48,000 | 0 |
13
19.40
13.30
|
|
24 tháng
(2024-11-14) |
-1.12 | -7.74% | 52,780,546 | 48,000 | 0 |
8.96
19.40
13.30
|
|
36 tháng
(2023-11-20) |
-2.16 | -13.89% | 80,545,379 | 48,000 | 0 |
8.96
19.40
13.30
|
|
60 tháng
(2021-11-30) |
-6.22 | -31.70% | 164,297,553 | 179,200 | 6.0 |
8.96
22.16
13.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/06/2026 |
15.90
|
5,500 | 15.90 | 15.90 | 15.80 | 0 | 0 | 0 |
| 12/06/2026 |
15.90
|
3,900 | 15.70 | 15.90 | 15.60 | 0 | 0 | 0 |
| 11/06/2026 |
15.80
|
5,100 | 15.80 | 15.90 | 15.60 | 0 | 0 | 0 |
| 10/06/2026 |
15.80
|
5,900 | 15.70 | 15.80 | 15.60 | 0 | 0 | 0 |
| 09/06/2026 |
15.70
|
2,500 | 15.90 | 15.90 | 15.60 | 0 | 0 | 0 |
| 08/06/2026 |
15.70
|
4,800 | 15.80 | 15.80 | 15.50 | 0 | 0 | 0 |
| 05/06/2026 |
15.80
|
10,200 | 15.60 | 15.80 | 15.60 | 0 | 0 | 0 |
| 04/06/2026 |
15.80
|
5,700 | 15.60 | 15.80 | 15.60 | 0 | 0 | 0 |
| 03/06/2026 |
15.80
|
9,700 | 15.50 | 15.80 | 15.50 | 0 | 0 | 0 |
| 02/06/2026 |
15.60
|
7,800 | 15.80 | 15.80 | 15.50 | 0 | 0 | 0 |
| 01/06/2026 |
15.80
|
53,200 | 15.80 | 16.10 | 15.50 | 0 | 0 | 0 |
| 29/05/2026 |
16.10
|
94,700 | 15.70 | 16.10 | 15.60 | 0 | 0 | 0 |
| 28/05/2026 |
16
|
42,600 | 15.80 | 16 | 15.70 | 0 | 0 | 0 |
| 27/05/2026 |
15.70
|
33,800 | 15.80 | 16 | 15.70 | 0 | 0 | 0 |
| 26/05/2026 |
15.90
|
9,900 | 15.90 | 16 | 15.60 | 0 | 0 | 0 |
| 25/05/2026 |
15.90
|
13,400 | 15.70 | 16 | 15.70 | 0 | 0 | 0 |
| 22/05/2026 |
15.80
|
15,900 | 15.90 | 15.90 | 15.70 | 0 | 0 | 0 |
| 21/05/2026 |
15.90
|
4,000 | 15.70 | 16 | 15.70 | 0 | 0 | 0 |
| 20/05/2026 |
15.90
|
19,600 | 15.80 | 16 | 15.70 | 0 | 0 | 0 |
| 19/05/2026 |
16
|
32,100 | 15.80 | 16.10 | 15.80 | 0 | 0 | 0 |
| 18/05/2026 |
15.90
|
38,800 | 15.80 | 15.90 | 15.70 | 0 | 0 | 0 |
| 15/05/2026 |
16.10
|
32,800 | 16.10 | 16.10 | 15.80 | 0 | 0 | 0 |
| 14/05/2026 |
16.20
|
16,000 | 16.40 | 16.40 | 16.10 | 0 | 0 | 0 |
| 13/05/2026 |
16.10
|
23,800 | 16.40 | 16.60 | 16.10 | 0 | 0 | 0 |
| 12/05/2026 |
16.50
|
79,700 | 16.20 | 16.60 | 16.20 | 0 | 0 | 0 |
| 11/05/2026 |
16.20
|
374,600 | 16 | 16.20 | 15.80 | 0 | 0 | 0 |
| 08/05/2026 |
15.90
|
17,000 | 15.80 | 16 | 15.80 | 0 | 0 | 0 |
| 07/05/2026 |
16
|
36,100 | 16 | 16 | 15.70 | 0 | 0 | 0 |
| 06/05/2026 |
15.90
|
10,700 | 16 | 16 | 15.70 | 0 | 0 | 0 |
| 05/05/2026 |
15.90
|
38,700 | 15.90 | 16 | 15.70 | 0 | 0 | 0 |
| 04/05/2026 |
15.90
|
105,300 | 15.90 | 16.20 | 15.70 | 0 | 0 | 0 |
| 29/04/2026 |
16.10
|
6,500 | 16.10 | 16.10 | 15.90 | 0 | 0 | 0 |
| 28/04/2026 |
16.10
|
64,500 | 16.20 | 16.50 | 15.80 | 0 | 0 | 0 |
| 24/04/2026 |
16.20
|
20,500 | 15.70 | 16.40 | 15.70 | 0 | 0 | 0 |
| 23/04/2026 |
16.20
|
104,600 | 16 | 16.20 | 15.60 | 0 | 0 | 0 |
| 22/04/2026 |
16.20
|
98,900 | 16 | 16.50 | 16 | 0 | 0 | 0 |
| 21/04/2026 |
16.30
|
62,200 | 16 | 16.50 | 16 | 0 | 0 | 0 |
| 20/04/2026 |
16.10
|
14,600 | 16 | 16.30 | 16 | 0 | 0 | 0 |
| 17/04/2026 |
16.20
|
16,000 | 16.20 | 16.20 | 16 | 0 | 0 | 0 |
| 16/04/2026 |
16.20
|
45,300 | 15.90 | 16.30 | 15.70 | 0 | 0 | 0 |
| 15/04/2026 |
15.90
|
74,900 | 16.10 | 16.10 | 15.80 | 0 | 0 | 0 |
| 14/04/2026 |
16.10
|
116,300 | 15.90 | 16.10 | 15.80 | 0 | 0 | 0 |
| 13/04/2026 |
16
|
7,200 | 15.80 | 16 | 15.80 | 0 | 0 | 0 |
| 10/04/2026 |
16
|
12,100 | 15.80 | 16.20 | 15.80 | 0 | 0 | 0 |
| 09/04/2026 |
16.20
|
40,400 | 16.10 | 16.20 | 15.90 | 0 | 0 | 0 |
| 08/04/2026 |
16.40
|
106,300 | 16 | 16.40 | 15.90 | 0 | 0 | 0 |
| 07/04/2026 |
15.90
|
23,200 | 15.80 | 15.90 | 15.70 | 0 | 0 | 0 |
| 06/04/2026 |
15.70
|
10,800 | 15.60 | 15.90 | 15.60 | 0 | 0 | 0 |
| 03/04/2026 |
15.80
|
41,600 | 15.80 | 16 | 15.60 | 0 | 0 | 0 |
| 02/04/2026 |
15.80
|
34,100 | 15.90 | 15.90 | 15.70 | 0 | 0 | 0 |
| 01/04/2026 |
16
|
88,500 | 16.10 | 16.40 | 15.90 | 0 | 0 | 0 |
| 31/03/2026 |
16.30
|
12,700 | 15.90 | 16.30 | 15.90 | 0 | 0 | 0 |
| 30/03/2026 |
16.20
|
20,500 | 16.40 | 16.40 | 15.80 | 0 | 0 | 0 |
| 27/03/2026 |
16.50
|
79,200 | 15.60 | 16.60 | 15.50 | 0 | 0 | 0 |
| 26/03/2026 |
15.90
|
36,100 | 16 | 16 | 15.30 | 0 | 0 | 0 |
| 25/03/2026 |
16
|
49,500 | 15.60 | 16 | 15.40 | 0 | 0 | 0 |
| 24/03/2026 |
15.50
|
63,100 | 15.80 | 15.80 | 15.50 | 0 | 0 | 0 |
| 23/03/2026 |
15.50
|
96,800 | 15.40 | 15.80 | 15 | 0 | 0 | 0 |
| 20/03/2026 |
15.70
|
21,000 | 15.90 | 15.90 | 15.50 | 0 | 0 | 0 |
| 19/03/2026 |
15.90
|
94,900 | 15.90 | 16 | 15.40 | 0 | 0 | 0 |
| 18/03/2026 |
16.10
|
48,800 | 16.10 | 16.40 | 15.90 | 0 | 0 | 0 |
| 17/03/2026 |
16.10
|
53,900 | 16.10 | 16.50 | 15.80 | 0 | 0 | 0 |
| 16/03/2026 |
16.40
|
42,800 | 16.10 | 16.60 | 16 | 0 | 0 | 0 |
| 13/03/2026 |
16.50
|
31,000 | 16.10 | 16.60 | 16.10 | 0 | 0 | 0 |
| 12/03/2026 |
16.30
|
52,000 | 16.60 | 16.60 | 16.10 | 0 | 0 | 0 |
| 11/03/2026 |
16.70
|
100,600 | 16.30 | 16.80 | 16.30 | 0 | 0 | 0 |
| 10/03/2026 |
16.40
|
70,900 | 16.70 | 16.90 | 16 | 0 | 0 | 0 |
| 09/03/2026 |
15.60
|
161,300 | 17 | 17 | 15.50 | 0 | 0 | 0 |
| 06/03/2026 |
17.10
|
106,700 | 17.10 | 17.40 | 16.80 | 0 | 0 | 0 |
| 05/03/2026 |
17.80
|
95,200 | 17.40 | 17.80 | 17 | 0 | 0 | 0 |
| 04/03/2026 |
17.90
|
295,500 | 17.60 | 17.90 | 16.80 | 0 | 0 | 0 |
| 03/03/2026 |
17.90
|
236,300 | 18.20 | 18.30 | 17.60 | 0 | 0 | 0 |
| 02/03/2026 |
18.30
|
190,400 | 19 | 19.10 | 18 | 0 | 0 | 0 |
| 27/02/2026 |
19.40
|
351,000 | 18.50 | 19.40 | 18.10 | 0 | 0 | 0 |
| 26/02/2026 |
18.80
|
175,700 | 15.90 | 19.20 | 15.90 | 0 | 0 | 0 |
| 25/02/2026 |
18.90
|
360,100 | 18.70 | 19.10 | 18.30 | 0 | 0 | 0 |
| 24/02/2026 |
18.70
|
228,400 | 18.50 | 18.70 | 18.10 | 0 | 0 | 0 |
| 23/02/2026 |
18.50
|
203,400 | 18.80 | 19.50 | 18.10 | 0 | 0 | 0 |
| 13/02/2026 |
18.30
|
407,400 | 17.50 | 18.30 | 17.30 | 0 | 0 | 0 |
| 12/02/2026 |
17.80
|
106,600 | 18 | 18 | 17.40 | 0 | 0 | 0 |
| 11/02/2026 |
18
|
458,900 | 17.60 | 18.10 | 17.40 | 0 | 0 | 0 |
| 10/02/2026 |
17.70
|
425,600 | 17 | 17.70 | 17 | 0 | 0 | 0 |
| 09/02/2026 |
17.30
|
147,800 | 17 | 17.50 | 16.80 | 0 | 0 | 0 |
| 06/02/2026 |
17.10
|
137,300 | 17.10 | 17.40 | 16.90 | 0 | 0 | 0 |
| 05/02/2026 |
17.30
|
316,600 | 17.10 | 17.30 | 16.90 | 0 | 0 | 0 |
| 04/02/2026 |
17.10
|
260,200 | 16.80 | 17.10 | 16.60 | 0 | 0 | 0 |
| 03/02/2026 |
17
|
193,800 | 16.70 | 17 | 16.70 | 0 | 0 | 0 |
| 02/02/2026 |
16.80
|
169,800 | 16.80 | 16.90 | 16.10 | 0 | 0 | 0 |
| 30/01/2026 |
16.70
|
136,200 | 15.90 | 16.80 | 15.70 | 0 | 0 | 0 |
| 29/01/2026 |
16.10
|
15,200 | 15.90 | 16.10 | 15.70 | 0 | 0 | 0 |
| 28/01/2026 |
16.20
|
13,100 | 15.70 | 16.20 | 15.70 | 0 | 0 | 0 |
| 27/01/2026 |
16
|
25,400 | 15.90 | 16 | 15.60 | 0 | 0 | 0 |
| 26/01/2026 |
16
|
33,200 | 16 | 16.30 | 15.80 | 0 | 0 | 0 |
| 23/01/2026 |
16
|
25,800 | 16.10 | 16.20 | 15.90 | 0 | 0 | 0 |
| 22/01/2026 |
16
|
85,700 | 16.40 | 17 | 15.90 | 0 | 0 | 0 |
| 21/01/2026 |
16.30
|
33,100 | 16.60 | 16.60 | 16 | 0 | 0 | 0 |
| 20/01/2026 |
16.50
|
65,500 | 16.70 | 17.10 | 16.10 | 0 | 0 | 0 |
| 19/01/2026 |
16.70
|
16,500 | 16.70 | 16.70 | 16.30 | 0 | 0 | 0 |
| 16/01/2026 |
16.60
|
25,300 | 16.60 | 16.90 | 16.60 | 0 | 0 | 0 |
| 15/01/2026 |
16.60
|
93,500 | 16.20 | 16.80 | 16.20 | 0 | 0 | 0 |