| 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) |
-0.50 | -4.07% | 35,000 | -12,300 | 0.0 |
11.50
12.50
11.80
|
|
2 tháng
(2026-09-03) |
-2.40 | -16.90% | 58,400 | -28,200 | -0.2 |
11.50
14.20
11.80
|
|
3 tháng
(2026-08-04) |
-3.40 | -22.37% | 70,100 | -28,800 | -0.2 |
11.50
15.60
11.80
|
|
6 tháng
(2026-05-06) |
-4.80 | -28.92% | 161,800 | -2,900 | 0.2 |
11.50
17.40
11.80
|
|
12 tháng
(2025-11-07) |
-5.60 | -32.18% | 852,100 | -1,800 | 0.2 |
11.50
19.90
11.80
|
|
24 tháng
(2024-11-12) |
-7.35 | -38.37% | 4,602,994 | 1,301 | 0.2 |
11.50
27.24
11.80
|
|
36 tháng
(2023-11-20) |
-7.01 | -37.26% | 5,040,692 | 2,301 | 0.3 |
11.50
27.24
11.80
|
|
60 tháng
(2021-11-29) |
-9.43 | -44.41% | 5,958,015 | 2,101 | 0.3 |
11.50
27.24
11.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
15.90
|
400 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 09/06/2026 |
15.90
|
6,200 | 16.10 | 16.10 | 15.90 | 5,000 | 4,700 | 0.0 |
| 08/06/2026 |
15.50
|
200 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 05/06/2026 |
15.80
|
200 | 15.60 | 15.80 | 15.60 | 100 | 0 | 0.0 |
| 04/06/2026 |
15.60
|
1,000 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 03/06/2026 |
15.50
|
20,700 | 15.50 | 15.90 | 15.50 | 15,600 | 1,000 | 0.2 |
| 02/06/2026 |
15.60
|
300 | 15.40 | 15.60 | 15.40 | 0 | 0 | 0 |
| 01/06/2026 |
16
|
400 | 15.60 | 16 | 15.60 | 0 | 0 | 0 |
| 29/05/2026 |
15.60
|
200 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 28/05/2026 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 27/05/2026 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 26/05/2026 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 25/05/2026 |
15.70
|
1,100 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 22/05/2026 |
15.60
|
5,500 | 15.50 | 15.60 | 15.50 | 2,000 | 0 | 0.0 |
| 21/05/2026 |
15.90
|
600 | 16.10 | 16.10 | 15.90 | 0 | 100 | 0.0 |
| 20/05/2026 |
16.20
|
14,700 | 15.50 | 16.90 | 15 | 5,200 | 0 | 0.1 |
| 19/05/2026 |
15.40
|
8,400 | 15.40 | 16 | 15.40 | 3,100 | 0 | 0.0 |
| 18/05/2026 |
15.80
|
10,100 | 15.50 | 16.40 | 14.40 | 100 | 0 | 0.0 |
| 15/05/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 14/05/2026 |
16
|
300 | 16 | 16 | 16 | 0 | 0 | 0 |
| 13/05/2026 |
16.30
|
100 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 12/05/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 11/05/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 08/05/2026 |
16.60
|
200 | 16.10 | 16.60 | 16.10 | 0 | 0 | 0 |
| 07/05/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 06/05/2026 |
16.60
|
1,000 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 05/05/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 04/05/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 29/04/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 28/04/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 24/04/2026 |
16.20
|
400 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 23/04/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 22/04/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 21/04/2026 |
16.70
|
500 | 16.40 | 16.70 | 16.30 | 0 | 0 | 0 |
| 20/04/2026 |
16.50
|
800 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 17/04/2026 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 16/04/2026 |
16.40
|
300 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 15/04/2026 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 14/04/2026 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 13/04/2026 |
16.30
|
2,000 | 16.20 | 16.30 | 16.10 | 0 | 0 | 0 |
| 10/04/2026 |
16.60
|
700 | 16.90 | 16.90 | 16.60 | 0 | 0 | 0 |
| 09/04/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 08/04/2026 |
16.80
|
1,300 | 16.60 | 16.80 | 16.60 | 0 | 0 | 0 |
| 07/04/2026 |
16.90
|
300 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 06/04/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 03/04/2026 |
16.50
|
300 | 16.70 | 16.70 | 16.50 | 0 | 0 | 0 |
| 02/04/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 01/04/2026 |
16.80
|
1,000 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 31/03/2026 |
16.90
|
800 | 16.90 | 16.90 | 16.90 | 0 | 300 | 0.0 |
| 30/03/2026 |
16.70
|
2,300 | 16.60 | 16.80 | 16.50 | 0 | 0 | 0 |
| 27/03/2026 |
16.30
|
1,200 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 26/03/2026 |
16.30
|
6,400 | 16.30 | 16.30 | 16.30 | 100 | 0 | 0.0 |
| 25/03/2026 |
16.30
|
400 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 24/03/2026 |
16.30
|
4,400 | 16.80 | 16.80 | 16 | 0 | 0 | 0 |
| 23/03/2026 |
16.80
|
2,100 | 16.60 | 16.80 | 16 | 0 | 0 | 0 |
| 20/03/2026 |
17
|
300 | 17 | 17 | 17 | 0 | 0 | 0 |
| 19/03/2026 |
16.80
|
900 | 17 | 17 | 16.80 | 200 | 100 | 0.0 |
| 18/03/2026 |
17.20
|
3,200 | 17 | 17.20 | 17 | 0 | 0 | 0 |
| 17/03/2026 |
17
|
27,900 | 16.60 | 17 | 16.50 | 0 | 0 | 0 |
| 16/03/2026 |
17
|
900 | 17 | 17 | 17 | 500 | 0 | 0.0 |
| 13/03/2026 |
17
|
3,600 | 18 | 18 | 17 | 0 | 0 | 0 |
| 12/03/2026 |
18
|
3,000 | 18 | 18 | 18 | 0 | 0 | 0 |
| 11/03/2026 |
18
|
2,000 | 17.90 | 18 | 17.90 | 0 | 200 | 0.0 |
| 10/03/2026 |
17.90
|
500 | 16.80 | 17.90 | 16.80 | 0 | 0 | 0 |
| 09/03/2026 |
16.70
|
11,700 | 17.60 | 17.70 | 16.60 | 0 | 0 | 0 |
| 06/03/2026 |
17.50
|
1,100 | 18.30 | 18.30 | 17.50 | 0 | 0 | 0 |
| 05/03/2026 |
18.30
|
11,800 | 18.60 | 18.60 | 17.90 | 0 | 500 | 0.0 |
| 04/03/2026 |
18.10
|
11,300 | 17.80 | 18.10 | 17.80 | 400 | 0 | 0.0 |
| 03/03/2026 |
17.80
|
16,800 | 18.70 | 19.50 | 17.50 | 600 | 0 | 0.0 |
| 02/03/2026 |
18.10
|
7,300 | 17.30 | 18.10 | 17.30 | 100 | 0 | 0.0 |
| 27/02/2026 |
17.30
|
1,200 | 17.40 | 17.50 | 16.90 | 0 | 0 | 0 |
| 26/02/2026 |
17.30
|
1,000 | 17.50 | 17.50 | 17.30 | 200 | 100 | 0.0 |
| 25/02/2026 |
17.50
|
800 | 17.70 | 17.70 | 17.50 | 200 | 0 | 0.0 |
| 24/02/2026 |
17.60
|
1,600 | 17.90 | 17.90 | 17.50 | 400 | 800 | 0.0 |
| 23/02/2026 |
17.50
|
1,200 | 17.30 | 17.50 | 17.30 | 100 | 0 | 0.0 |
| 13/02/2026 |
17
|
500 | 16.80 | 17 | 16.80 | 0 | 0 | 0 |
| 12/02/2026 |
16.80
|
1,100 | 16.70 | 16.80 | 16.70 | 0 | 0 | 0 |
| 11/02/2026 |
16.80
|
8,000 | 16.70 | 16.90 | 16.70 | 0 | 0 | 0 |
| 10/02/2026 |
16.70
|
1,100 | 16.90 | 16.90 | 16.70 | 0 | 700 | 0.0 |
| 09/02/2026 |
16.90
|
400 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 06/02/2026 |
16.90
|
7,300 | 17.10 | 17.10 | 16.70 | 0 | 0 | 0 |
| 05/02/2026 |
17.30
|
4,700 | 17.80 | 17.80 | 17.10 | 400 | 300 | 0.0 |
| 04/02/2026 |
17.80
|
1,500 | 17.50 | 17.80 | 17.10 | 200 | 100 | 0.0 |
| 03/02/2026 |
17.50
|
15,200 | 16.80 | 18 | 16.80 | 300 | 0 | 0.0 |
| 02/02/2026 |
18
|
25,400 | 19.40 | 19.40 | 17.50 | 1,300 | 0 | 0.0 |
| 30/01/2026 |
19.40
|
24,200 | 19.30 | 20.70 | 19.10 | 0 | 1,000 | 0.0 |
| 29/01/2026 |
19.20
|
62,600 | 18 | 19.20 | 17.90 | 800 | 400 | 0.0 |
| 28/01/2026 |
17.60
|
1,400 | 17.30 | 17.60 | 17.20 | 0 | 600 | 0.0 |
| 27/01/2026 |
17.30
|
7,900 | 17.60 | 17.60 | 17.30 | 0 | 0 | 0 |
| 26/01/2026 |
17.60
|
1,600 | 18.40 | 18.40 | 17.50 | 0 | 0 | 0 |
| 23/01/2026 |
18.40
|
4,300 | 18 | 18.50 | 17.30 | 600 | 0 | 0.0 |
| 22/01/2026 |
19
|
5,100 | 18.80 | 19.10 | 18 | 1,400 | 100 | 0.0 |
| 21/01/2026 |
18.80
|
13,300 | 18.90 | 18.90 | 17.90 | 0 | 400 | 0.0 |
| 20/01/2026 |
18.90
|
18,700 | 17.30 | 18.90 | 17.30 | 0 | 100 | 0.0 |
| 19/01/2026 |
17.20
|
6,600 | 17.40 | 17.40 | 17.10 | 0 | 0 | 0 |
| 16/01/2026 |
17.40
|
12,300 | 17.80 | 17.90 | 17.40 | 0 | 0 | 0 |
| 15/01/2026 |
17.40
|
22,400 | 17.20 | 17.40 | 16.70 | 0 | 0 | 0 |
| 14/01/2026 |
17
|
11,700 | 16.70 | 17.90 | 16.70 | 0 | 0 | 0 |
| 13/01/2026 |
16.70
|
39,100 | 16.70 | 17.70 | 16.50 | 400 | 0 | 0.0 |
| 12/01/2026 |
18
|
21,400 | 20 | 20 | 18 | 0 | 200 | 0.0 |