| 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) |
6.97 | 38.67% | 34,149,500 | 348,420 | 0 |
17.80
25
17.80
|
|
2 tháng
(2026-08-10) |
8.40 | 50.56% | 43,794,700 | 348,420 | 0 |
16.60
25
17.80
|
|
3 tháng
(2026-07-10) |
9.06 | 56.83% | 54,424,400 | 348,420 | 0 |
15.80
25
17.80
|
|
6 tháng
(2026-04-13) |
11.05 | 79.24% | 105,943,700 | 348,420 | 0 |
13.66
25
17.80
|
|
12 tháng
(2025-10-13) |
11.67 | 87.56% | 165,490,900 | 348,420 | 0 |
13.06
25
17.80
|
|
24 tháng
(2024-10-18) |
10.60 | 73.67% | 227,156,100 | 348,420 | 0 |
11.42
25
17.80
|
|
36 tháng
(2023-10-24) |
13.91 | 125.40% | 402,585,900 | 348,420 | 0 |
9.63
25
17.80
|
|
60 tháng
(2021-11-03) |
11.33 | 82.88% | 555,020,522 | 348,440 | 0.0 |
4.95
25
17.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
16.65
|
211,800 | 16.75 | 16.75 | 16.51 | 0 | 0 | 0 |
| 10/06/2026 |
16.51
|
139,000 | 16.51 | 16.70 | 16.46 | 0 | 0 | 0 |
| 09/06/2026 |
16.51
|
269,100 | 16.89 | 16.94 | 16.51 | 0 | 0 | 0 |
| 08/06/2026 |
16.89
|
585,700 | 16.65 | 16.94 | 16.46 | 0 | 0 | 0 |
| 05/06/2026 |
16.65
|
176,300 | 16.84 | 16.84 | 16.46 | 0 | 0 | 0 |
| 04/06/2026 |
16.75
|
388,700 | 16.70 | 17.13 | 16.65 | 0 | 0 | 0 |
| 03/06/2026 |
16.60
|
376,400 | 16.42 | 16.79 | 16.23 | 0 | 0 | 0 |
| 02/06/2026 |
16.32
|
644,000 | 16.60 | 16.75 | 16.27 | 0 | 0 | 0 |
| 01/06/2026 |
16.60
|
277,600 | 16.79 | 16.98 | 16.42 | 0 | 0 | 0 |
| 29/05/2026 |
16.84
|
586,500 | 16.60 | 16.98 | 16.42 | 0 | 0 | 0 |
| 28/05/2026 |
16.60
|
784,500 | 16.56 | 17.03 | 16.46 | 0 | 0 | 0 |
| 27/05/2026 |
16.56
|
238,500 | 16.51 | 16.75 | 16.46 | 0 | 0 | 0 |
| 26/05/2026 |
16.51
|
586,500 | 16.56 | 16.84 | 16.42 | 0 | 0 | 0 |
| 25/05/2026 |
16.37
|
1,448,400 | 16.84 | 16.84 | 16.13 | 0 | 0 | 0 |
| 22/05/2026 |
17.13
|
852,900 | 17.79 | 17.89 | 17.13 | 0 | 0 | 0 |
| 21/05/2026 |
17.79
|
398,300 | 18.17 | 18.17 | 17.65 | 0 | 0 | 0 |
| 20/05/2026 |
18.17
|
1,512,900 | 18.03 | 18.36 | 17.36 | 0 | 0 | 0 |
| 19/05/2026 |
18.27
|
2,325,000 | 19.31 | 19.31 | 17.65 | 0 | 0 | 0 |
| 18/05/2026 |
18.98
|
2,052,400 | 19.12 | 19.64 | 18.60 | 0 | 0 | 0 |
| 15/05/2026 |
18.83
|
1,554,800 | 18.08 | 19.02 | 17.89 | 0 | 0 | 0 |
| 14/05/2026 |
18.03
|
611,800 | 18.69 | 18.69 | 17.98 | 0 | 0 | 0 |
| 13/05/2026 |
18.41
|
2,986,900 | 17.27 | 18.46 | 17.27 | 0 | 0 | 0 |
| 12/05/2026 |
17.27
|
850,300 | 16.94 | 17.32 | 16.70 | 0 | 0 | 0 |
| 11/05/2026 |
16.84
|
651,900 | 17.27 | 17.27 | 16.79 | 0 | 0 | 0 |
| 08/05/2026 |
17.08
|
392,000 | 16.89 | 17.08 | 16.70 | 0 | 0 | 0 |
| 07/05/2026 |
16.89
|
2,236,900 | 17.60 | 17.60 | 16.56 | 0 | 0 | 0 |
| 06/05/2026 |
17.79
|
373,900 | 18.31 | 18.31 | 17.79 | 0 | 0 | 0 |
| 05/05/2026 |
18.08
|
2,435,600 | 17.08 | 18.27 | 17.03 | 0 | 0 | 0 |
| 04/05/2026 |
17.08
|
757,900 | 17.27 | 17.46 | 16.94 | 0 | 0 | 0 |
| 29/04/2026 |
17.08
|
707,400 | 16.70 | 17.22 | 16.56 | 0 | 0 | 0 |
| 28/04/2026 |
16.79
|
2,433,000 | 17.08 | 17.74 | 15.89 | 0 | 0 | 0 |
| 24/04/2026 |
17.08
|
1,705,600 | 17.03 | 17.36 | 16.84 | 0 | 0 | 0 |
| 23/04/2026 |
17.03
|
2,822,600 | 16.70 | 17.55 | 16.32 | 0 | 0 | 0 |
| 22/04/2026 |
16.60
|
1,359,800 | 15.99 | 16.70 | 15.99 | 0 | 0 | 0 |
| 21/04/2026 |
15.85
|
1,525,700 | 15.04 | 15.85 | 14.71 | 0 | 0 | 0 |
| 20/04/2026 |
14.85
|
530,800 | 14.99 | 15.28 | 14.75 | 0 | 0 | 0 |
| 17/04/2026 |
14.61
|
1,362,600 | 13.71 | 14.61 | 13.66 | 0 | 0 | 0 |
| 16/04/2026 |
13.66
|
163,800 | 13.76 | 13.76 | 13.66 | 0 | 0 | 0 |
| 15/04/2026 |
13.71
|
240,300 | 13.76 | 13.81 | 13.71 | 0 | 0 | 0 |
| 14/04/2026 |
13.81
|
326,600 | 14.04 | 14.04 | 13.47 | 0 | 0 | 0 |
| 13/04/2026 |
13.95
|
122,600 | 14.09 | 14.14 | 13.90 | 0 | 0 | 0 |
| 10/04/2026 |
14.09
|
538,300 | 13.81 | 14.14 | 13.66 | 0 | 0 | 0 |
| 09/04/2026 |
13.66
|
383,400 | 14.04 | 14.04 | 13.66 | 0 | 0 | 0 |
| 08/04/2026 |
14.04
|
294,500 | 13.76 | 14.04 | 13.71 | 0 | 0 | 0 |
| 07/04/2026 |
13.62
|
117,700 | 13.71 | 13.90 | 13.57 | 0 | 0 | 0 |
| 06/04/2026 |
13.66
|
232,500 | 13.95 | 13.95 | 13.66 | 0 | 0 | 0 |
| 03/04/2026 |
13.90
|
128,000 | 14.19 | 14.23 | 13.85 | 0 | 0 | 0 |
| 02/04/2026 |
14.14
|
65,900 | 14.04 | 14.28 | 14.04 | 0 | 0 | 0 |
| 01/04/2026 |
14.14
|
191,800 | 14.19 | 14.33 | 14.04 | 0 | 0 | 0 |
| 31/03/2026 |
14.09
|
228,000 | 14.38 | 14.42 | 14.09 | 0 | 0 | 0 |
| 30/03/2026 |
14.28
|
114,500 | 14.28 | 14.47 | 14.14 | 0 | 0 | 0 |
| 27/03/2026 |
14.28
|
333,300 | 14.28 | 14.42 | 14.14 | 0 | 0 | 0 |
| 26/03/2026 |
14.04
|
393,200 | 14.14 | 14.23 | 13.76 | 0 | 0 | 0 |
| 25/03/2026 |
14.00
|
269,300 | 14.04 | 14.28 | 13.85 | 0 | 0 | 0 |
| 24/03/2026 |
13.81
|
299,000 | 14.04 | 14.04 | 13.66 | 0 | 0 | 0 |
| 23/03/2026 |
13.85
|
1,014,800 | 13.90 | 14.19 | 13.47 | 0 | 0 | 0 |
| 20/03/2026 |
14.00
|
882,800 | 14.80 | 14.80 | 14.00 | 0 | 0 | 0 |
| 19/03/2026 |
14.71
|
576,600 | 15.04 | 15.09 | 14.47 | 0 | 0 | 0 |
| 18/03/2026 |
15.09
|
897,000 | 14.66 | 15.23 | 14.42 | 0 | 0 | 0 |
| 17/03/2026 |
14.52
|
538,400 | 14.80 | 14.85 | 14.42 | 0 | 0 | 0 |
| 16/03/2026 |
14.75
|
596,900 | 14.80 | 14.90 | 14.38 | 0 | 0 | 0 |
| 13/03/2026 |
14.52
|
1,911,200 | 15.18 | 15.66 | 14.38 | 0 | 0 | 0 |
| 12/03/2026 |
14.99
|
810,300 | 15.51 | 15.70 | 14.90 | 0 | 0 | 0 |
| 11/03/2026 |
15.37
|
1,562,900 | 14.47 | 15.51 | 14.38 | 0 | 0 | 0 |
| 10/03/2026 |
14.99
|
1,379,500 | 15.66 | 16.04 | 14.99 | 0 | 0 | 0 |
| 09/03/2026 |
16.08
|
3,066,600 | 18.41 | 18.46 | 16.08 | 0 | 0 | 0 |
| 06/03/2026 |
17.27
|
2,599,500 | 17.08 | 17.84 | 16.27 | 0 | 0 | 0 |
| 05/03/2026 |
16.94
|
3,177,700 | 17.55 | 18.98 | 16.94 | 0 | 0 | 0 |
| 04/03/2026 |
18.03
|
5,018,500 | 18.03 | 18.41 | 16.89 | 0 | 0 | 0 |
| 03/03/2026 |
17.22
|
3,618,100 | 17.27 | 17.27 | 16.32 | 0 | 0 | 0 |
| 02/03/2026 |
16.18
|
2,821,800 | 16.18 | 16.18 | 16.13 | 0 | 0 | 0 |
| 27/02/2026 |
15.13
|
3,216,000 | 14.56 | 15.37 | 14.56 | 0 | 0 | 0 |
| 26/02/2026 |
14.52
|
207,300 | 14.47 | 14.52 | 14.42 | 0 | 0 | 0 |
| 25/02/2026 |
14.42
|
347,800 | 14.71 | 14.71 | 14.38 | 0 | 0 | 0 |
| 24/02/2026 |
14.52
|
213,600 | 14.42 | 14.52 | 14.28 | 0 | 0 | 0 |
| 23/02/2026 |
14.42
|
136,500 | 14.09 | 14.71 | 14.09 | 0 | 0 | 0 |
| 13/02/2026 |
14.04
|
43,600 | 14.09 | 14.14 | 13.95 | 0 | 0 | 0 |
| 12/02/2026 |
14.04
|
42,400 | 13.90 | 14.14 | 13.90 | 0 | 0 | 0 |
| 11/02/2026 |
13.90
|
72,900 | 13.90 | 13.95 | 13.85 | 0 | 0 | 0 |
| 10/02/2026 |
13.85
|
298,800 | 14.04 | 14.14 | 13.57 | 0 | 0 | 0 |
| 09/02/2026 |
14.04
|
68,500 | 14.09 | 14.14 | 13.95 | 0 | 0 | 0 |
| 06/02/2026 |
14.04
|
312,800 | 14.28 | 14.33 | 13.90 | 0 | 0 | 0 |
| 05/02/2026 |
14.42
|
245,000 | 14.71 | 14.71 | 14.33 | 0 | 0 | 0 |
| 04/02/2026 |
14.61
|
603,400 | 14.47 | 14.80 | 14.38 | 0 | 0 | 0 |
| 03/02/2026 |
14.38
|
401,100 | 14.42 | 14.61 | 14.33 | 0 | 0 | 0 |
| 02/02/2026 |
14.23
|
241,600 | 13.95 | 14.23 | 13.85 | 0 | 0 | 0 |
| 30/01/2026 |
13.90
|
182,900 | 14.04 | 14.19 | 13.90 | 0 | 0 | 0 |
| 29/01/2026 |
13.90
|
60,000 | 14.04 | 14.09 | 13.66 | 0 | 0 | 0 |
| 28/01/2026 |
14.04
|
264,000 | 13.66 | 14.19 | 13.66 | 0 | 0 | 0 |
| 27/01/2026 |
13.66
|
169,300 | 13.66 | 13.76 | 13.47 | 0 | 0 | 0 |
| 26/01/2026 |
13.57
|
371,300 | 14.00 | 14.09 | 13.57 | 0 | 0 | 0 |
| 23/01/2026 |
13.90
|
177,900 | 14.23 | 14.42 | 13.85 | 0 | 0 | 0 |
| 22/01/2026 |
14.23
|
787,200 | 14.66 | 14.66 | 14.23 | 0 | 0 | 0 |
| 21/01/2026 |
14.42
|
915,000 | 14.42 | 14.42 | 14.14 | 0 | 0 | 0 |
| 20/01/2026 |
14.42
|
970,100 | 14.28 | 14.66 | 14.28 | 0 | 0 | 0 |
| 19/01/2026 |
14.28
|
226,600 | 14.61 | 14.61 | 14.14 | 0 | 0 | 0 |
| 16/01/2026 |
14.28
|
829,300 | 14.33 | 14.80 | 14.23 | 0 | 0 | 0 |
| 15/01/2026 |
14.28
|
350,700 | 14.52 | 14.56 | 14.23 | 0 | 0 | 0 |
| 14/01/2026 |
14.47
|
1,498,800 | 14.80 | 14.99 | 14.23 | 0 | 0 | 0 |
| 13/01/2026 |
14.61
|
790,700 | 14.19 | 14.66 | 13.85 | 0 | 0 | 0 |