| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.90 | -7.50% | 87,847,000 | 14,458 | 0 |
11.05
12
11.05
|
|
2 tháng
(2026-08-10) |
-1 | -8.26% | 185,866,100 | 14,458 | 0 |
11.05
12.85
11.05
|
|
3 tháng
(2026-07-10) |
-2.95 | -21% | 351,881,700 | 14,458 | 0 |
11.05
14.05
11.05
|
|
6 tháng
(2026-04-13) |
-5.40 | -32.73% | 892,226,300 | 14,458 | 0 |
11.05
17
11.05
|
|
12 tháng
(2025-10-13) |
-13.55 | -54.97% | 2,374,890,700 | 14,458 | 0 |
11.05
26.30
11.05
|
|
24 tháng
(2024-10-18) |
-8.25 | -42.64% | 5,490,113,900 | 14,458 | 0 |
11.05
26.30
11.05
|
|
36 tháng
(2023-10-24) |
-8.81 | -44.25% | 8,055,204,600 | 14,458 | 0 |
11.05
27.56
11.05
|
|
60 tháng
(2021-11-03) |
-46.28 | -80.66% | 11,475,370,800 | 14,458 | 0 |
8.45
60.64
11.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
15
|
4,240,000 | 15.05 | 15.05 | 14.85 | 0 | 0 | 0 |
| 10/06/2026 |
15.20
|
9,554,100 | 14.85 | 15.40 | 14.75 | 0 | 0 | 0 |
| 09/06/2026 |
14.90
|
5,136,200 | 14.80 | 14.90 | 14.65 | 0 | 0 | 0 |
| 08/06/2026 |
14.90
|
7,573,000 | 14.80 | 14.95 | 14.65 | 0 | 0 | 0 |
| 05/06/2026 |
15.05
|
7,010,600 | 15.15 | 15.15 | 14.85 | 0 | 0 | 0 |
| 04/06/2026 |
15.10
|
5,214,500 | 15.30 | 15.35 | 15 | 0 | 0 | 0 |
| 03/06/2026 |
15.30
|
7,030,200 | 15.25 | 15.40 | 14.90 | 0 | 0 | 0 |
| 02/06/2026 |
15.25
|
20,130,700 | 16.05 | 16.05 | 15.05 | 0 | 0 | 0 |
| 01/06/2026 |
16.10
|
7,216,600 | 16 | 16.20 | 15.80 | 0 | 0 | 0 |
| 29/05/2026 |
16.05
|
12,247,300 | 16.45 | 16.45 | 16 | 0 | 0 | 0 |
| 28/05/2026 |
16.50
|
15,848,700 | 17 | 17.10 | 16.45 | 0 | 0 | 0 |
| 27/05/2026 |
17
|
13,736,100 | 17.15 | 17.25 | 16.80 | 0 | 0 | 0 |
| 26/05/2026 |
16.95
|
37,995,800 | 15.85 | 16.95 | 15.85 | 0 | 0 | 0 |
| 25/05/2026 |
15.85
|
5,347,400 | 15.85 | 16.05 | 15.60 | 0 | 0 | 0 |
| 22/05/2026 |
15.80
|
9,864,600 | 16.05 | 16.05 | 15.35 | 0 | 0 | 0 |
| 21/05/2026 |
16.05
|
5,811,100 | 16.45 | 16.50 | 15.95 | 0 | 0 | 0 |
| 20/05/2026 |
16.40
|
16,249,700 | 16.85 | 16.85 | 15.70 | 0 | 0 | 0 |
| 19/05/2026 |
16.85
|
23,141,500 | 16.65 | 17.05 | 16.60 | 0 | 0 | 0 |
| 18/05/2026 |
16.55
|
8,626,300 | 16.55 | 16.60 | 16.30 | 0 | 0 | 0 |
| 15/05/2026 |
16.55
|
6,998,000 | 16.70 | 16.70 | 16.45 | 0 | 0 | 0 |
| 14/05/2026 |
16.55
|
13,838,700 | 16.20 | 16.75 | 16.20 | 0 | 0 | 0 |
| 13/05/2026 |
16.35
|
5,926,900 | 16.50 | 16.50 | 16.15 | 0 | 0 | 0 |
| 12/05/2026 |
16.50
|
9,784,200 | 16.30 | 16.70 | 16.25 | 0 | 0 | 0 |
| 11/05/2026 |
16.35
|
10,328,700 | 16.35 | 16.55 | 16.10 | 0 | 0 | 0 |
| 08/05/2026 |
16.35
|
7,123,300 | 16.50 | 16.50 | 16.25 | 0 | 0 | 0 |
| 07/05/2026 |
16.55
|
19,187,600 | 16.60 | 17.10 | 16.50 | 0 | 0 | 0 |
| 06/05/2026 |
16.60
|
9,430,200 | 16.35 | 16.70 | 16.15 | 0 | 0 | 0 |
| 05/05/2026 |
16.40
|
8,642,700 | 16.35 | 16.50 | 16 | 0 | 0 | 0 |
| 04/05/2026 |
16.50
|
8,738,800 | 16.55 | 16.90 | 16.35 | 0 | 0 | 0 |
| 29/04/2026 |
16.45
|
11,759,800 | 16.05 | 16.60 | 16 | 0 | 0 | 0 |
| 28/04/2026 |
16.20
|
4,958,700 | 16.20 | 16.30 | 15.95 | 0 | 0 | 0 |
| 24/04/2026 |
16.20
|
6,233,400 | 15.95 | 16.25 | 15.70 | 0 | 0 | 0 |
| 23/04/2026 |
16.05
|
7,689,700 | 16.15 | 16.35 | 15.80 | 0 | 0 | 0 |
| 22/04/2026 |
16.15
|
7,299,200 | 16 | 16.15 | 15.80 | 0 | 0 | 0 |
| 21/04/2026 |
16.15
|
8,435,900 | 16.20 | 16.30 | 15.85 | 0 | 0 | 0 |
| 20/04/2026 |
16.15
|
5,076,700 | 16.10 | 16.30 | 16.05 | 0 | 0 | 0 |
| 17/04/2026 |
16.15
|
6,965,800 | 16.50 | 16.50 | 16.15 | 0 | 0 | 0 |
| 16/04/2026 |
16.40
|
9,670,100 | 16.60 | 16.75 | 16.10 | 0 | 0 | 0 |
| 15/04/2026 |
16.45
|
13,313,900 | 16.50 | 16.85 | 16.40 | 0 | 0 | 0 |
| 14/04/2026 |
16.45
|
8,329,700 | 16.75 | 16.80 | 16.25 | 0 | 0 | 0 |
| 13/04/2026 |
16.50
|
10,336,800 | 16.30 | 16.85 | 16.25 | 0 | 0 | 0 |
| 10/04/2026 |
16.40
|
11,948,400 | 16.85 | 17.05 | 16.40 | 0 | 0 | 0 |
| 09/04/2026 |
16.70
|
19,572,500 | 16.45 | 17.10 | 16.30 | 0 | 0 | 0 |
| 08/04/2026 |
16.60
|
16,441,600 | 16.10 | 16.65 | 15.90 | 0 | 0 | 0 |
| 07/04/2026 |
15.70
|
6,311,500 | 15.50 | 15.70 | 15.30 | 0 | 0 | 0 |
| 06/04/2026 |
15.55
|
9,610,900 | 15.80 | 16 | 15.15 | 0 | 0 | 0 |
| 03/04/2026 |
15.90
|
9,454,900 | 16 | 16.35 | 15.90 | 0 | 0 | 0 |
| 02/04/2026 |
16.10
|
11,789,600 | 16.15 | 16.20 | 15.85 | 0 | 0 | 0 |
| 01/04/2026 |
16.25
|
13,526,500 | 16.65 | 16.75 | 16.20 | 0 | 0 | 0 |
| 31/03/2026 |
16.35
|
13,963,500 | 16.65 | 16.70 | 16.25 | 0 | 0 | 0 |
| 30/03/2026 |
16.60
|
17,824,400 | 16.25 | 16.85 | 16.20 | 0 | 0 | 0 |
| 27/03/2026 |
16.40
|
26,467,800 | 15.30 | 16.40 | 15.20 | 0 | 0 | 0 |
| 26/03/2026 |
15.35
|
7,475,000 | 15.30 | 15.60 | 15.15 | 0 | 0 | 0 |
| 25/03/2026 |
15.30
|
10,300,000 | 15.20 | 15.50 | 14.90 | 0 | 0 | 0 |
| 24/03/2026 |
15.15
|
10,501,500 | 14.60 | 15.45 | 14.45 | 0 | 0 | 0 |
| 23/03/2026 |
14.50
|
10,474,100 | 14.85 | 15 | 14.10 | 0 | 0 | 0 |
| 20/03/2026 |
15.15
|
7,858,900 | 15.35 | 15.40 | 15.10 | 0 | 0 | 0 |
| 19/03/2026 |
15.40
|
10,087,900 | 14.90 | 15.65 | 14.90 | 0 | 0 | 0 |
| 18/03/2026 |
15.25
|
5,887,800 | 15.20 | 15.30 | 14.80 | 0 | 0 | 0 |
| 17/03/2026 |
15.25
|
7,343,700 | 15.55 | 15.60 | 15.15 | 0 | 0 | 0 |
| 16/03/2026 |
15.60
|
8,555,800 | 15.75 | 15.85 | 15.40 | 0 | 0 | 0 |
| 13/03/2026 |
15.45
|
10,997,400 | 14.90 | 15.70 | 14.90 | 0 | 0 | 0 |
| 12/03/2026 |
15.25
|
8,338,100 | 15.10 | 15.40 | 14.85 | 0 | 0 | 0 |
| 11/03/2026 |
15.30
|
12,365,900 | 14.35 | 15.40 | 14.25 | 0 | 0 | 0 |
| 10/03/2026 |
14.60
|
12,022,000 | 14.45 | 14.70 | 13.70 | 0 | 0 | 0 |
| 09/03/2026 |
14.55
|
2,783,400 | 14.55 | 15 | 14.55 | 0 | 0 | 0 |
| 06/03/2026 |
15.60
|
7,560,500 | 15.65 | 15.65 | 15.30 | 0 | 0 | 0 |
| 05/03/2026 |
15.65
|
12,684,400 | 15.65 | 15.80 | 15.30 | 0 | 0 | 0 |
| 04/03/2026 |
15.60
|
15,752,100 | 15.45 | 15.60 | 14.60 | 0 | 0 | 0 |
| 03/03/2026 |
15.60
|
12,122,500 | 15.45 | 15.75 | 15.05 | 0 | 0 | 0 |
| 02/03/2026 |
15.60
|
15,455,500 | 15.40 | 15.90 | 15.30 | 0 | 0 | 0 |
| 27/02/2026 |
16.40
|
16,137,700 | 17 | 17 | 16.20 | 0 | 0 | 0 |
| 26/02/2026 |
16.90
|
5,115,600 | 17 | 17.20 | 16.85 | 0 | 0 | 0 |
| 25/02/2026 |
17
|
8,467,700 | 17.30 | 17.40 | 17 | 0 | 0 | 0 |
| 24/02/2026 |
17.30
|
7,005,700 | 17.45 | 17.55 | 17.30 | 0 | 0 | 0 |
| 23/02/2026 |
17.50
|
5,116,000 | 17.60 | 17.65 | 17.30 | 0 | 0 | 0 |
| 13/02/2026 |
17.40
|
5,315,600 | 17.60 | 17.70 | 17.40 | 0 | 0 | 0 |
| 12/02/2026 |
17.70
|
3,902,800 | 17.90 | 17.95 | 17.60 | 0 | 0 | 0 |
| 11/02/2026 |
17.90
|
11,829,900 | 17.30 | 18 | 17.20 | 0 | 0 | 0 |
| 10/02/2026 |
17.30
|
5,645,700 | 17.20 | 17.40 | 17.05 | 0 | 0 | 0 |
| 09/02/2026 |
17.30
|
3,906,400 | 17 | 17.30 | 16.85 | 0 | 0 | 0 |
| 06/02/2026 |
17
|
9,062,200 | 17.25 | 17.25 | 16.80 | 0 | 0 | 0 |
| 05/02/2026 |
17.45
|
7,673,500 | 17.80 | 17.95 | 17.25 | 0 | 0 | 0 |
| 04/02/2026 |
17.75
|
5,494,300 | 17.75 | 17.85 | 17.45 | 0 | 0 | 0 |
| 03/02/2026 |
17.70
|
6,348,000 | 18.05 | 18.10 | 17.65 | 0 | 0 | 0 |
| 02/02/2026 |
18
|
11,355,000 | 17.90 | 18.15 | 17.65 | 0 | 0 | 0 |
| 30/01/2026 |
17.70
|
10,651,800 | 17.50 | 17.95 | 17.35 | 0 | 0 | 0 |
| 29/01/2026 |
17.30
|
4,145,700 | 17.45 | 17.60 | 17.15 | 0 | 0 | 0 |
| 28/01/2026 |
17.45
|
9,759,100 | 17.10 | 17.70 | 16.75 | 0 | 0 | 0 |
| 27/01/2026 |
17.30
|
7,934,300 | 17.20 | 17.30 | 16.85 | 0 | 0 | 0 |
| 26/01/2026 |
17.35
|
11,483,300 | 17.80 | 17.80 | 16.85 | 0 | 0 | 0 |
| 23/01/2026 |
17.80
|
7,230,500 | 18 | 18.05 | 17.65 | 0 | 0 | 0 |
| 22/01/2026 |
18.20
|
19,858,000 | 17.40 | 18.50 | 17 | 0 | 0 | 0 |
| 21/01/2026 |
17.40
|
13,152,400 | 17.40 | 17.60 | 16.85 | 0 | 0 | 0 |
| 20/01/2026 |
17.50
|
10,515,500 | 17.85 | 17.85 | 17.30 | 0 | 0 | 0 |
| 19/01/2026 |
17.80
|
9,928,500 | 17.55 | 17.80 | 17.40 | 0 | 0 | 0 |
| 16/01/2026 |
17.50
|
9,290,100 | 17.90 | 18 | 17.35 | 0 | 0 | 0 |
| 15/01/2026 |
17.85
|
17,339,500 | 17.70 | 18.30 | 17.30 | 0 | 0 | 0 |
| 14/01/2026 |
17.75
|
16,431,400 | 18 | 18.30 | 17.50 | 0 | 0 | 0 |
| 13/01/2026 |
18
|
12,841,200 | 18.20 | 18.25 | 17.85 | 0 | 0 | 0 |