| 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) |
1.10 | 7.97% | 3,621,300 | -27,700 | 0 |
13.70
15.05
14.15
|
|
2 tháng
(2026-08-17) |
-0.70 | -4.49% | 5,902,900 | -27,700 | 0 |
13.70
15.70
14.15
|
|
3 tháng
(2026-07-16) |
-2.80 | -15.82% | 9,346,600 | -27,700 | 0 |
13.70
17.70
14.15
|
|
6 tháng
(2026-04-17) |
-6.46 | -30.26% | 24,147,200 | -27,700 | 0 |
13.70
21.36
14.15
|
|
12 tháng
(2025-10-20) |
-5.28 | -26.17% | 89,782,500 | -27,700 | 0 |
13.70
25.45
14.15
|
|
24 tháng
(2024-10-24) |
-7.75 | -34.21% | 187,796,800 | -27,700 | 0 |
13.70
31.09
14.15
|
|
36 tháng
(2023-10-30) |
0.36 | 2.50% | 200,598,700 | -27,700 | 0 |
12.59
31.54
14.15
|
|
60 tháng
(2021-11-09) |
-5.71 | -27.71% | 204,231,400 | -27,700 | 0 |
12.59
31.54
14.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
19.36
|
145,000 | 19.36 | 19.50 | 19.27 | 0 | 0 | 0 |
| 09/06/2026 |
19.32
|
161,700 | 19.32 | 19.45 | 19.18 | 0 | 0 | 0 |
| 08/06/2026 |
19.23
|
305,700 | 19.82 | 19.82 | 19.18 | 0 | 0 | 0 |
| 05/06/2026 |
19.91
|
156,200 | 20.18 | 20.18 | 19.82 | 0 | 0 | 0 |
| 04/06/2026 |
20.05
|
110,900 | 20.23 | 20.23 | 20 | 0 | 0 | 0 |
| 03/06/2026 |
20.23
|
90,600 | 20 | 20.23 | 19.95 | 0 | 0 | 0 |
| 02/06/2026 |
20.14
|
250,700 | 20.18 | 20.32 | 19.91 | 0 | 0 | 0 |
| 01/06/2026 |
20.23
|
155,300 | 20.36 | 20.50 | 20.05 | 0 | 0 | 0 |
| 29/05/2026 |
20.27
|
330,900 | 20.45 | 20.86 | 20.27 | 0 | 0 | 0 |
| 28/05/2026 |
20.45
|
201,300 | 20.91 | 20.91 | 20.36 | 0 | 0 | 0 |
| 27/05/2026 |
20.86
|
582,100 | 20.32 | 21.14 | 20.27 | 0 | 0 | 0 |
| 26/05/2026 |
20.32
|
186,300 | 20.27 | 20.45 | 20.18 | 0 | 0 | 0 |
| 25/05/2026 |
20.27
|
123,300 | 20.27 | 20.45 | 20.23 | 0 | 0 | 0 |
| 22/05/2026 |
20.36
|
252,900 | 20.41 | 20.50 | 20.23 | 0 | 0 | 0 |
| 21/05/2026 |
20.41
|
204,900 | 20.73 | 20.73 | 20.41 | 0 | 0 | 0 |
| 20/05/2026 |
20.59
|
622,300 | 20.05 | 20.86 | 20.05 | 0 | 0 | 0 |
| 19/05/2026 |
20.05
|
283,800 | 20.05 | 20.27 | 20 | 0 | 0 | 0 |
| 18/05/2026 |
20.05
|
295,900 | 20.05 | 20.18 | 19.95 | 0 | 0 | 0 |
| 15/05/2026 |
20.05
|
114,900 | 20.09 | 20.27 | 20 | 0 | 0 | 0 |
| 14/05/2026 |
20.23
|
128,000 | 20.32 | 20.41 | 20.05 | 0 | 0 | 0 |
| 13/05/2026 |
20.23
|
230,800 | 19.91 | 20.36 | 19.86 | 0 | 0 | 0 |
| 12/05/2026 |
19.91
|
252,800 | 20 | 20.18 | 19.91 | 0 | 0 | 0 |
| 11/05/2026 |
20.09
|
598,500 | 20.36 | 20.45 | 19.95 | 0 | 0 | 0 |
| 08/05/2026 |
20.50
|
198,900 | 20.41 | 20.64 | 20.36 | 0 | 0 | 0 |
| 07/05/2026 |
20.55
|
210,100 | 20.73 | 20.73 | 20.55 | 0 | 0 | 0 |
| 06/05/2026 |
20.68
|
401,200 | 20.64 | 20.68 | 20.36 | 0 | 0 | 0 |
| 05/05/2026 |
20.55
|
174,500 | 20.64 | 20.73 | 20.41 | 0 | 0 | 0 |
| 04/05/2026 |
20.55
|
238,000 | 20.59 | 20.82 | 20.55 | 0 | 0 | 0 |
| 29/04/2026 |
20.59
|
291,500 | 20.73 | 20.77 | 20.45 | 0 | 0 | 0 |
| 28/04/2026 |
20.64
|
620,000 | 20.55 | 21 | 20.36 | 0 | 0 | 0 |
| 24/04/2026 |
20.86
|
254,400 | 21.09 | 21.09 | 20.77 | 0 | 0 | 0 |
| 23/04/2026 |
21.05
|
589,700 | 21.05 | 21.32 | 20.64 | 0 | 0 | 0 |
| 22/04/2026 |
21.05
|
254,700 | 20.82 | 21.27 | 20.82 | 0 | 0 | 0 |
| 21/04/2026 |
21
|
526,200 | 21.27 | 21.45 | 20.91 | 0 | 0 | 0 |
| 20/04/2026 |
21.23
|
555,000 | 21.36 | 21.36 | 21 | 0 | 0 | 0 |
| 17/04/2026 |
21.36
|
529,600 | 21.41 | 21.82 | 21.36 | 0 | 0 | 0 |
| 16/04/2026 |
21.41
|
815,800 | 21.91 | 21.91 | 21.36 | 0 | 0 | 0 |
| 15/04/2026 |
21.82
|
630,400 | 22.50 | 22.50 | 21.82 | 0 | 0 | 0 |
| 14/04/2026 |
22.36
|
538,300 | 22.91 | 22.91 | 21.36 | 0 | 0 | 0 |
| 13/04/2026 |
22.55
|
456,600 | 22.55 | 23 | 22.45 | 0 | 0 | 0 |
| 10/04/2026 |
22.55
|
520,300 | 22.64 | 22.73 | 22.18 | 0 | 0 | 0 |
| 09/04/2026 |
22.50
|
598,300 | 22.14 | 22.91 | 22.09 | 0 | 0 | 0 |
| 08/04/2026 |
22.45
|
622,200 | 22.27 | 22.64 | 21.95 | 0 | 0 | 0 |
| 07/04/2026 |
21.77
|
718,900 | 21.27 | 22.09 | 21.27 | 0 | 0 | 0 |
| 06/04/2026 |
21.64
|
845,500 | 22.73 | 23.05 | 21.64 | 0 | 0 | 0 |
| 03/04/2026 |
22.73
|
690,900 | 22.82 | 23.45 | 22.73 | 0 | 0 | 0 |
| 02/04/2026 |
22.77
|
1,274,400 | 23.91 | 23.91 | 22.27 | 0 | 0 | 0 |
| 01/04/2026 |
23.91
|
785,100 | 24.09 | 24.36 | 23.82 | 0 | 0 | 0 |
| 31/03/2026 |
23.86
|
1,125,600 | 24.45 | 24.68 | 23.86 | 0 | 0 | 0 |
| 30/03/2026 |
24.32
|
1,253,600 | 24.14 | 24.91 | 24.05 | 0 | 0 | 0 |
| 27/03/2026 |
24
|
1,503,600 | 24.09 | 24.55 | 23.64 | 0 | 0 | 0 |
| 26/03/2026 |
24.09
|
1,928,200 | 25.64 | 25.73 | 24.09 | 0 | 0 | 0 |
| 25/03/2026 |
25.45
|
2,518,700 | 24.55 | 25.45 | 24.18 | 0 | 0 | 0 |
| 24/03/2026 |
23.82
|
1,666,900 | 22.82 | 23.82 | 22.55 | 0 | 0 | 0 |
| 23/03/2026 |
22.27
|
1,154,200 | 23.64 | 24.55 | 22.09 | 0 | 0 | 0 |
| 20/03/2026 |
23.64
|
2,447,200 | 22.91 | 24.32 | 22.91 | 0 | 0 | 0 |
| 19/03/2026 |
22.73
|
416,400 | 22.91 | 23 | 22.45 | 0 | 0 | 0 |
| 18/03/2026 |
23.18
|
548,300 | 22.55 | 23.18 | 22.14 | 0 | 0 | 0 |
| 17/03/2026 |
22.73
|
939,000 | 23.18 | 23.95 | 21.95 | 0 | 0 | 0 |
| 16/03/2026 |
23
|
1,201,500 | 23.82 | 24.95 | 22.82 | 0 | 0 | 0 |
| 13/03/2026 |
23.77
|
1,464,500 | 23.82 | 24.32 | 23.45 | 0 | 0 | 0 |
| 12/03/2026 |
23.50
|
2,226,300 | 21.86 | 23.50 | 21.86 | 0 | 0 | 0 |
| 11/03/2026 |
22
|
583,900 | 21.41 | 22.73 | 21.41 | 0 | 0 | 0 |
| 10/03/2026 |
21.41
|
678,500 | 20.27 | 21.41 | 20.27 | 0 | 0 | 0 |
| 09/03/2026 |
20.05
|
1,128,100 | 21.36 | 21.36 | 20.05 | 0 | 0 | 0 |
| 06/03/2026 |
21.55
|
604,500 | 21.73 | 22.73 | 20.91 | 0 | 0 | 0 |
| 05/03/2026 |
21.91
|
826,400 | 24 | 24 | 21.82 | 0 | 0 | 0 |
| 04/03/2026 |
23.23
|
1,820,900 | 24.59 | 24.59 | 22.73 | 0 | 0 | 0 |
| 03/03/2026 |
23.05
|
1,053,700 | 21.82 | 23.05 | 21.77 | 0 | 0 | 0 |
| 02/03/2026 |
21.55
|
989,300 | 20.27 | 22.05 | 20.27 | 0 | 0 | 0 |
| 27/02/2026 |
20.86
|
277,600 | 21.27 | 21.27 | 20.45 | 0 | 0 | 0 |
| 26/02/2026 |
21.14
|
196,600 | 21.09 | 21.23 | 20.86 | 0 | 0 | 0 |
| 25/02/2026 |
21.09
|
209,300 | 21.27 | 21.59 | 21.09 | 0 | 0 | 0 |
| 24/02/2026 |
21.27
|
392,400 | 20.77 | 21.41 | 20.64 | 0 | 0 | 0 |
| 23/02/2026 |
20.77
|
186,100 | 20.59 | 20.91 | 20.59 | 0 | 0 | 0 |
| 13/02/2026 |
20.64
|
111,100 | 20.27 | 20.64 | 20.27 | 0 | 0 | 0 |
| 12/02/2026 |
20.36
|
135,400 | 20.45 | 20.64 | 20.27 | 0 | 0 | 0 |
| 11/02/2026 |
20.41
|
153,800 | 20.14 | 20.50 | 20.14 | 0 | 0 | 0 |
| 10/02/2026 |
20.14
|
210,100 | 20.27 | 20.82 | 20.09 | 0 | 0 | 0 |
| 09/02/2026 |
20.23
|
151,600 | 20.82 | 20.82 | 20.05 | 0 | 0 | 0 |
| 06/02/2026 |
20.27
|
303,000 | 21.09 | 21.09 | 20.27 | 0 | 0 | 0 |
| 05/02/2026 |
21.32
|
217,900 | 22.27 | 22.27 | 21.32 | 0 | 0 | 0 |
| 04/02/2026 |
22
|
778,100 | 21.18 | 22.05 | 21.09 | 0 | 0 | 0 |
| 03/02/2026 |
21.14
|
176,200 | 21.18 | 21.18 | 20.91 | 0 | 0 | 0 |
| 02/02/2026 |
21.09
|
231,200 | 20.45 | 21.23 | 20.45 | 0 | 0 | 0 |
| 30/01/2026 |
20.73
|
261,300 | 20.64 | 20.82 | 20.41 | 0 | 0 | 0 |
| 29/01/2026 |
20.55
|
103,700 | 20.41 | 20.82 | 20.41 | 0 | 0 | 0 |
| 28/01/2026 |
20.45
|
361,600 | 20.91 | 20.95 | 20.36 | 0 | 0 | 0 |
| 27/01/2026 |
20.91
|
239,600 | 21.14 | 21.23 | 20.73 | 0 | 0 | 0 |
| 26/01/2026 |
21.14
|
417,000 | 20.95 | 21.45 | 20.77 | 0 | 0 | 0 |
| 23/01/2026 |
20.73
|
289,900 | 21.27 | 21.32 | 20.73 | 0 | 0 | 0 |
| 22/01/2026 |
21.27
|
394,500 | 21.09 | 21.45 | 21 | 0 | 0 | 0 |
| 21/01/2026 |
20.77
|
599,700 | 20.95 | 21.27 | 20.64 | 0 | 0 | 0 |
| 20/01/2026 |
21.09
|
668,600 | 21.82 | 21.82 | 21.09 | 0 | 0 | 0 |
| 19/01/2026 |
21.73
|
261,000 | 22.36 | 22.73 | 21.73 | 0 | 0 | 0 |
| 16/01/2026 |
22.27
|
718,200 | 21.55 | 22.77 | 21.36 | 0 | 0 | 0 |
| 15/01/2026 |
21.45
|
402,900 | 21.82 | 22.05 | 21.27 | 0 | 0 | 0 |
| 14/01/2026 |
21.45
|
780,600 | 20.73 | 21.64 | 20.64 | 0 | 0 | 0 |
| 13/01/2026 |
20.73
|
405,200 | 20.77 | 21.05 | 20.59 | 0 | 0 | 0 |
| 12/01/2026 |
20.77
|
417,500 | 20.23 | 20.82 | 20.23 | 0 | 0 | 0 |