| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-14) |
-0.75 | -6% | 12,024,700 | -1,187,600 | 0 |
11.35
12.80
11.80
|
|
2 tháng
(2026-08-17) |
-1.70 | -12.64% | 24,468,000 | -1,187,600 | 0 |
11.35
13.45
11.80
|
|
3 tháng
(2026-07-16) |
-3.10 | -20.88% | 30,575,000 | -1,187,600 | 0 |
11.35
14.85
11.80
|
|
6 tháng
(2026-04-17) |
-4.15 | -26.10% | 49,308,600 | -1,187,600 | 0 |
11.35
16.65
11.80
|
|
12 tháng
(2025-10-20) |
-6.06 | -34.04% | 171,817,800 | -1,187,600 | 0 |
11.35
19.35
11.80
|
|
24 tháng
(2024-10-24) |
-8.28 | -41.33% | 735,308,100 | -1,187,600 | 0 |
11.35
20.88
11.80
|
|
36 tháng
(2023-10-30) |
2.64 | 28.98% | 1,137,438,400 | -1,187,600 | 0 |
8.84
25.09
11.80
|
|
60 tháng
(2021-11-09) |
-3.36 | -22.26% | 1,508,722,900 | -1,187,600 | 0 |
5.58
25.09
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 |
15.70
|
116,900 | 15.50 | 15.70 | 15.35 | 0 | 0 | 0 |
| 09/06/2026 |
15.55
|
202,900 | 15.40 | 15.60 | 15.40 | 0 | 0 | 0 |
| 08/06/2026 |
15.40
|
411,200 | 15.80 | 15.80 | 15.30 | 0 | 0 | 0 |
| 05/06/2026 |
15.85
|
96,500 | 16.15 | 16.15 | 15.80 | 0 | 0 | 0 |
| 04/06/2026 |
15.90
|
117,600 | 15.85 | 16.10 | 15.80 | 0 | 0 | 0 |
| 03/06/2026 |
15.85
|
157,200 | 15.80 | 16 | 15.70 | 0 | 0 | 0 |
| 02/06/2026 |
15.80
|
343,400 | 15.90 | 16 | 15.80 | 0 | 0 | 0 |
| 01/06/2026 |
16.05
|
156,200 | 16 | 16.15 | 15.90 | 0 | 0 | 0 |
| 29/05/2026 |
16
|
209,800 | 16.05 | 16.30 | 16 | 0 | 0 | 0 |
| 28/05/2026 |
16.15
|
197,300 | 16.50 | 16.50 | 16.15 | 0 | 0 | 0 |
| 27/05/2026 |
16.50
|
328,500 | 16.60 | 16.80 | 16.45 | 0 | 0 | 0 |
| 26/05/2026 |
16.55
|
394,200 | 16.35 | 16.80 | 16.35 | 0 | 0 | 0 |
| 25/05/2026 |
16.50
|
508,700 | 16.35 | 16.70 | 16.35 | 0 | 0 | 0 |
| 22/05/2026 |
16.30
|
152,700 | 16.45 | 16.45 | 16.30 | 0 | 0 | 0 |
| 21/05/2026 |
16.40
|
158,900 | 16.25 | 16.40 | 16.10 | 0 | 0 | 0 |
| 20/05/2026 |
16.25
|
772,600 | 16.35 | 16.40 | 15.70 | 0 | 0 | 0 |
| 19/05/2026 |
16.25
|
276,700 | 16.70 | 16.70 | 16.25 | 0 | 0 | 0 |
| 18/05/2026 |
16.40
|
347,300 | 16.45 | 16.70 | 16.35 | 0 | 0 | 0 |
| 15/05/2026 |
16.65
|
1,329,100 | 16.10 | 16.75 | 16.10 | 0 | 0 | 0 |
| 14/05/2026 |
16.10
|
490,900 | 16.05 | 16.50 | 16 | 0 | 0 | 0 |
| 13/05/2026 |
16
|
419,900 | 15.90 | 16 | 15.80 | 0 | 0 | 0 |
| 12/05/2026 |
15.90
|
205,000 | 16.05 | 16.10 | 15.85 | 0 | 0 | 0 |
| 11/05/2026 |
15.90
|
513,000 | 16 | 16.20 | 15.50 | 0 | 0 | 0 |
| 08/05/2026 |
16
|
387,800 | 16.20 | 16.20 | 15.95 | 0 | 0 | 0 |
| 07/05/2026 |
16.20
|
401,900 | 16.45 | 16.55 | 16.20 | 0 | 0 | 0 |
| 06/05/2026 |
16.40
|
252,800 | 16.40 | 16.50 | 16.25 | 0 | 0 | 0 |
| 05/05/2026 |
16.40
|
537,900 | 16.50 | 16.60 | 16.15 | 0 | 0 | 0 |
| 04/05/2026 |
16.50
|
581,800 | 16.70 | 16.75 | 16.40 | 0 | 0 | 0 |
| 29/04/2026 |
16.60
|
1,336,500 | 16.05 | 16.60 | 15.95 | 0 | 0 | 0 |
| 28/04/2026 |
16.05
|
760,400 | 15.95 | 16.10 | 15.90 | 0 | 0 | 0 |
| 24/04/2026 |
15.95
|
579,800 | 16 | 16.15 | 15.80 | 0 | 0 | 0 |
| 23/04/2026 |
15.85
|
517,500 | 15.85 | 15.95 | 15.70 | 0 | 0 | 0 |
| 22/04/2026 |
15.80
|
338,600 | 15.80 | 15.95 | 15.70 | 0 | 0 | 0 |
| 21/04/2026 |
15.80
|
334,300 | 15.80 | 16.05 | 15.75 | 0 | 0 | 0 |
| 20/04/2026 |
15.90
|
199,800 | 15.85 | 15.95 | 15.70 | 0 | 0 | 0 |
| 17/04/2026 |
15.90
|
227,300 | 16.05 | 16.10 | 15.85 | 0 | 0 | 0 |
| 16/04/2026 |
16
|
254,900 | 16.05 | 16.10 | 15.90 | 0 | 0 | 0 |
| 15/04/2026 |
16.05
|
383,900 | 16.15 | 16.30 | 16 | 0 | 0 | 0 |
| 14/04/2026 |
16.05
|
803,500 | 16.30 | 16.30 | 16 | 0 | 0 | 0 |
| 13/04/2026 |
16.20
|
235,300 | 16.15 | 16.40 | 16.05 | 0 | 0 | 0 |
| 10/04/2026 |
16.15
|
289,800 | 16.50 | 16.50 | 16.10 | 0 | 0 | 0 |
| 09/04/2026 |
16.30
|
623,700 | 16.15 | 16.75 | 16.15 | 0 | 0 | 0 |
| 08/04/2026 |
16.30
|
713,000 | 16.30 | 16.40 | 15.95 | 0 | 0 | 0 |
| 07/04/2026 |
15.80
|
243,400 | 15.45 | 15.80 | 15.45 | 0 | 0 | 0 |
| 06/04/2026 |
15.55
|
258,200 | 15.75 | 16 | 15.55 | 0 | 0 | 0 |
| 03/04/2026 |
16
|
551,900 | 16.20 | 16.30 | 15.70 | 0 | 0 | 0 |
| 02/04/2026 |
16.25
|
396,100 | 16.30 | 16.30 | 15.95 | 0 | 0 | 0 |
| 01/04/2026 |
16.25
|
857,000 | 16.50 | 16.65 | 16.20 | 0 | 0 | 0 |
| 31/03/2026 |
16.20
|
605,700 | 16.05 | 16.35 | 16 | 0 | 0 | 0 |
| 30/03/2026 |
16.15
|
469,000 | 16 | 16.35 | 16 | 0 | 0 | 0 |
| 27/03/2026 |
16.30
|
1,166,400 | 15.75 | 16.45 | 15.75 | 0 | 0 | 0 |
| 26/03/2026 |
15.90
|
504,900 | 16 | 16.30 | 15.90 | 0 | 0 | 0 |
| 25/03/2026 |
16.10
|
617,200 | 16 | 16.40 | 15.80 | 0 | 0 | 0 |
| 24/03/2026 |
16
|
877,700 | 15.75 | 16.05 | 15.30 | 0 | 0 | 0 |
| 23/03/2026 |
15.25
|
752,200 | 15.20 | 15.55 | 14.95 | 0 | 0 | 0 |
| 20/03/2026 |
15.65
|
264,200 | 15.75 | 15.90 | 15.55 | 0 | 0 | 0 |
| 19/03/2026 |
15.90
|
458,000 | 15.60 | 16 | 15.50 | 0 | 0 | 0 |
| 18/03/2026 |
15.70
|
370,400 | 16 | 16 | 15.60 | 0 | 0 | 0 |
| 17/03/2026 |
16
|
301,300 | 16.10 | 16.30 | 16 | 0 | 0 | 0 |
| 16/03/2026 |
16.10
|
353,100 | 16.15 | 16.40 | 16 | 0 | 0 | 0 |
| 13/03/2026 |
16
|
524,600 | 15.75 | 16.25 | 15.75 | 0 | 0 | 0 |
| 12/03/2026 |
15.95
|
445,500 | 16.25 | 16.25 | 15.70 | 0 | 0 | 0 |
| 11/03/2026 |
16.25
|
588,600 | 15.35 | 16.35 | 15.35 | 0 | 0 | 0 |
| 10/03/2026 |
15.70
|
552,400 | 15.90 | 15.90 | 15.15 | 0 | 0 | 0 |
| 09/03/2026 |
15.15
|
1,101,300 | 15.20 | 15.70 | 15.15 | 0 | 0 | 0 |
| 06/03/2026 |
16.25
|
507,300 | 16.80 | 16.80 | 16.20 | 0 | 0 | 0 |
| 05/03/2026 |
16.65
|
414,700 | 17 | 17 | 16.60 | 0 | 0 | 0 |
| 04/03/2026 |
16.80
|
835,800 | 16.95 | 17.10 | 16.35 | 0 | 0 | 0 |
| 03/03/2026 |
16.95
|
551,100 | 16.50 | 17 | 16.50 | 0 | 0 | 0 |
| 02/03/2026 |
16.50
|
1,119,900 | 16.60 | 16.90 | 16.50 | 0 | 0 | 0 |
| 27/02/2026 |
17
|
800,000 | 17.20 | 17.25 | 16.95 | 0 | 0 | 0 |
| 26/02/2026 |
17.30
|
410,900 | 17.25 | 17.35 | 17.10 | 0 | 0 | 0 |
| 25/02/2026 |
17.30
|
742,400 | 17 | 17.30 | 17 | 0 | 0 | 0 |
| 24/02/2026 |
17
|
349,500 | 16.95 | 17.10 | 16.95 | 0 | 0 | 0 |
| 23/02/2026 |
16.95
|
343,700 | 17 | 17.10 | 16.85 | 0 | 0 | 0 |
| 13/02/2026 |
16.90
|
271,200 | 17 | 17.15 | 16.90 | 0 | 0 | 0 |
| 12/02/2026 |
17
|
341,200 | 16.95 | 17.20 | 16.80 | 0 | 0 | 0 |
| 11/02/2026 |
16.90
|
773,000 | 16.55 | 17.25 | 16.50 | 0 | 0 | 0 |
| 10/02/2026 |
16.50
|
449,800 | 16.70 | 16.80 | 16.40 | 0 | 0 | 0 |
| 09/02/2026 |
16.70
|
393,300 | 16.60 | 16.85 | 16.45 | 0 | 0 | 0 |
| 06/02/2026 |
16.70
|
837,700 | 17 | 17 | 16.60 | 0 | 0 | 0 |
| 05/02/2026 |
17
|
511,700 | 17.35 | 17.45 | 17 | 0 | 0 | 0 |
| 04/02/2026 |
17.25
|
743,100 | 17 | 17.25 | 16.95 | 0 | 0 | 0 |
| 03/02/2026 |
17
|
817,300 | 17.30 | 17.30 | 16.95 | 0 | 0 | 0 |
| 02/02/2026 |
17
|
579,600 | 17 | 17.20 | 16.75 | 0 | 0 | 0 |
| 30/01/2026 |
17.05
|
591,000 | 17.05 | 17.30 | 17 | 0 | 0 | 0 |
| 29/01/2026 |
17.05
|
523,800 | 17.45 | 17.45 | 16.90 | 0 | 0 | 0 |
| 28/01/2026 |
17.35
|
1,539,400 | 17.10 | 17.65 | 16.30 | 0 | 0 | 0 |
| 27/01/2026 |
17.05
|
699,200 | 17.15 | 17.25 | 16.95 | 0 | 0 | 0 |
| 26/01/2026 |
17
|
1,538,300 | 17.95 | 17.95 | 17 | 0 | 0 | 0 |
| 23/01/2026 |
17.80
|
835,600 | 18.50 | 18.55 | 17.70 | 0 | 0 | 0 |
| 22/01/2026 |
18.50
|
3,641,300 | 17.35 | 18.55 | 17 | 0 | 0 | 0 |
| 21/01/2026 |
17.35
|
937,200 | 17.30 | 17.55 | 16.95 | 0 | 0 | 0 |
| 20/01/2026 |
17.30
|
1,502,800 | 17.75 | 17.80 | 17.05 | 0 | 0 | 0 |
| 19/01/2026 |
17.55
|
1,266,500 | 17.90 | 18.20 | 17.55 | 0 | 0 | 0 |
| 16/01/2026 |
17.90
|
1,681,100 | 18.40 | 18.50 | 17.90 | 0 | 0 | 0 |
| 15/01/2026 |
18.40
|
2,419,800 | 18.60 | 18.80 | 18.25 | 0 | 0 | 0 |
| 14/01/2026 |
18.40
|
1,531,000 | 18.50 | 18.60 | 18 | 0 | 0 | 0 |
| 13/01/2026 |
18.45
|
2,451,200 | 18.50 | 19.15 | 18.20 | 0 | 0 | 0 |
| 12/01/2026 |
18.15
|
1,456,900 | 17.80 | 18.40 | 17.70 | 0 | 0 | 0 |