| 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) |
-1.19 | -7.86% | 22,700 | -2,600 | 0.0 |
13.80
17.30
14
|
|
2 tháng
(2026-07-20) |
-0.25 | -1.72% | 27,600 | -2,300 | 0.0 |
13.53
17.30
14
|
|
3 tháng
(2026-06-22) |
0.23 | 1.67% | 32,300 | -2,300 | 0.0 |
13.53
17.30
14
|
|
6 tháng
(2026-03-23) |
-2.05 | -12.77% | 71,800 | -2,800 | 0.0 |
13.11
17.30
14
|
|
12 tháng
(2025-09-23) |
-3.09 | -18.10% | 230,100 | -1,500 | 0.0 |
13.11
17.76
14
|
|
24 tháng
(2024-09-30) |
-0.81 | -5.49% | 851,800 | 2,350 | -0.2 |
11.87
18.07
14
|
|
36 tháng
(2023-10-04) |
3.40 | 32.08% | 1,528,500 | -16,245 | -0.6 |
10.10
18.07
14
|
|
60 tháng
(2021-10-14) |
3.55 | 33.98% | 2,735,600 | 4,085 | 0.5 |
8.82
20.23
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 |
| 30/04/2026 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
| 29/04/2026 |
14.91
|
200 | 15.01 | 15.01 | 14.91 | 0 | 0 | 0 |
| 28/04/2026 |
14.91
|
0 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
| 27/04/2026 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
| 24/04/2026 |
14.91
|
500 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
| 23/04/2026 |
14.91
|
0 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
| 22/04/2026 |
14.91
|
400 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
| 21/04/2026 |
15.01
|
500 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 |
| 20/04/2026 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 |
| 17/04/2026 |
15.01
|
100 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 |
| 16/04/2026 |
15.29
|
400 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 |
| 15/04/2026 |
15.29
|
100 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 |
| 14/04/2026 |
15.29
|
2,000 | 16.14 | 16.14 | 15.19 | 0 | 0 | 0 |
| 13/04/2026 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 |
| 10/04/2026 |
15.29
|
3,000 | 14.48 | 15.29 | 14.48 | 0 | 0 | 0 |
| 09/04/2026 |
15.34
|
100 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 |
| 08/04/2026 |
15.29
|
200 | 15.57 | 15.57 | 15.29 | 0 | 0 | 0 |
| 07/04/2026 |
15.24
|
2,500 | 15.19 | 15.24 | 15.19 | 0 | 0 | 0 |
| 06/04/2026 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 |
| 03/04/2026 |
15.19
|
100 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 |
| 02/04/2026 |
15.67
|
0 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 |
| 01/04/2026 |
15.67
|
1,000 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 |
| 31/03/2026 |
15.62
|
700 | 15.67 | 15.67 | 15.57 | 0 | 0 | 0 |
| 30/03/2026 |
15.38
|
700 | 15.29 | 15.38 | 15.29 | 0 | 0 | 0 |
| 27/03/2026 |
15.38
|
2,600 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 |
| 26/03/2026 |
15.38
|
2,400 | 15.67 | 15.67 | 15.38 | 0 | 0 | 0 |
| 25/03/2026 |
15.67
|
600 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 |
| 24/03/2026 |
15.67
|
3,300 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 |
| 23/03/2026 |
16.05
|
1,200 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
| 20/03/2026 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 |
| 19/03/2026 |
16.14
|
100 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 |
| 18/03/2026 |
15.95
|
100 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 |
| 17/03/2026 |
16.05
|
200 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
| 16/03/2026 |
15.86
|
0 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 |
| 13/03/2026 |
15.86
|
300 | 14.77 | 15.86 | 14.77 | 0 | 0 | 0 |
| 12/03/2026 |
15.86
|
100 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 |
| 11/03/2026 |
15.10
|
100 | 15.10 | 15.10 | 15.10 | 0 | 100 | 0.0 |
| 10/03/2026 |
15.01
|
100 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 |
| 09/03/2026 |
14.34
|
2,600 | 14.91 | 14.91 | 14.25 | 100 | 0 | 0.0 |
| 06/03/2026 |
14.82
|
0 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 |
| 05/03/2026 |
14.82
|
200 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 |
| 04/03/2026 |
15.10
|
1,800 | 15.29 | 15.29 | 15.10 | 0 | 0 | 0 |
| 03/03/2026 |
15.34
|
500 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 |
| 02/03/2026 |
15.67
|
2,000 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 |
| 27/02/2026 |
15.19
|
900 | 15.19 | 15.19 | 15.19 | 0 | 900 | 0.0 |
| 26/02/2026 |
15.19
|
1,000 | 15.29 | 15.29 | 15.19 | 0 | 0 | 0 |
| 25/02/2026 |
15.29
|
800 | 15.19 | 15.29 | 15.19 | 0 | 100 | 0.0 |
| 24/02/2026 |
15.15
|
600 | 15.24 | 15.24 | 15.15 | 0 | 0 | 0 |
| 23/02/2026 |
15.19
|
1,400 | 15.38 | 15.38 | 15.19 | 0 | 0 | 0 |
| 20/02/2026 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
| 19/02/2026 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
| 18/02/2026 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
| 17/02/2026 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
| 16/02/2026 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
| 13/02/2026 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 |
| 12/02/2026 |
15.34
|
100 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 |
| 11/02/2026 |
15.38
|
3,200 | 15.48 | 15.48 | 15.38 | 0 | 0 | 0 |
| 10/02/2026 |
15.48
|
1,500 | 15.67 | 15.67 | 15.48 | 100 | 0 | 0.0 |
| 09/02/2026 |
15.57
|
4,200 | 15.76 | 15.76 | 15.57 | 0 | 0 | 0 |
| 06/02/2026 |
15.86
|
400 | 15.95 | 15.95 | 15.86 | 0 | 100 | 0.0 |
| 05/02/2026 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 |
| 04/02/2026 |
16.29
|
5,800 | 16.43 | 16.43 | 16.29 | 0 | 0 | 0 |
| 03/02/2026 |
16.14
|
600 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 |
| 02/02/2026 |
15.72
|
1,800 | 15.29 | 15.72 | 15.29 | 0 | 0 | 0 |
| 30/01/2026 |
16.10
|
1,000 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 29/01/2026 |
15.72
|
0 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 |
| 28/01/2026 |
15.72
|
1,900 | 15.76 | 15.86 | 15.19 | 0 | 0 | 0 |
| 27/01/2026 |
15.86
|
300 | 16.14 | 16.14 | 15.86 | 0 | 0 | 0 |
| 26/01/2026 |
16.33
|
500 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 |
| 23/01/2026 |
16.29
|
3,200 | 16.52 | 16.52 | 16.14 | 0 | 0 | 0 |
| 22/01/2026 |
16.52
|
500 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
| 21/01/2026 |
16.52
|
1,300 | 16.24 | 16.52 | 16.24 | 0 | 0 | 0 |
| 20/01/2026 |
16.24
|
4,700 | 16.38 | 16.38 | 16.24 | 0 | 0 | 0 |
| 19/01/2026 |
16.38
|
5,800 | 16.48 | 16.48 | 16.38 | 0 | 0 | 0 |
| 16/01/2026 |
16.48
|
800 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 |
| 15/01/2026 |
16.52
|
1,700 | 16.62 | 16.62 | 16.52 | 0 | 0 | 0 |
| 14/01/2026 |
16.62
|
700 | 16.90 | 16.90 | 16.62 | 0 | 0 | 0 |
| 13/01/2026 |
16.57
|
0 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 |
| 12/01/2026 |
16.57
|
4,100 | 16.95 | 17.24 | 16.57 | 0 | 0 | 0 |
| 09/01/2026 |
16.43
|
0 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 |
| 08/01/2026 |
16.43
|
200 | 16.43 | 16.43 | 16.43 | 0 | 200 | 0.0 |
| 07/01/2026 |
16.43
|
1,900 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 |
| 06/01/2026 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 |
| 05/01/2026 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 |
| 02/01/2026 |
16.10
|
1,000 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 01/01/2026 |
16.38
|
1,000 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 |
| 31/12/2025 |
16.38
|
1,000 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 |
| 30/12/2025 |
16.29
|
3,000 | 16.33 | 16.33 | 16.29 | 0 | 0 | 0 |
| 29/12/2025 |
16.86
|
1,000 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 |
| 26/12/2025 |
16.86
|
3,300 | 17.09 | 17.09 | 16.86 | 0 | 0 | 0 |
| 25/12/2025 |
17.09
|
1,200 | 16.62 | 17.33 | 16.62 | 0 | 0 | 0 |
| 24/12/2025 |
16.24
|
700 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 |
| 23/12/2025 |
16.62
|
1,200 | 16.29 | 16.62 | 16.29 | 0 | 0 | 0 |
| 22/12/2025 |
16.29
|
1,000 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 |
| 19/12/2025 |
16.24
|
0 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 |
| 18/12/2025 |
16.24
|
0 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 |
| 17/12/2025 |
16.24
|
1,500 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 |
| 16/12/2025 |
16.24
|
400 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 |
| 15/12/2025 |
16.24
|
1,200 | 16.33 | 16.33 | 16.24 | 0 | 0 | 0 |