| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-1.20 | -6.05% | 723,000 | 0 | 0 |
16
20.50
16
|
|
2 tháng
(2026-08-05) |
-1.20 | -6.05% | 1,493,300 | 0 | 0 |
16
21.08
16
|
|
3 tháng
(2026-07-06) |
-1.79 | -8.79% | 1,833,000 | 0 | 0 |
16
21.08
16
|
|
6 tháng
(2026-04-07) |
2.46 | 15.27% | 3,326,000 | 0 | 0 |
15.05
21.28
16
|
|
12 tháng
(2025-10-09) |
2.56 | 15.99% | 4,896,900 | 0 | 0 |
14.35
21.28
16
|
|
24 tháng
(2024-10-14) |
0.88 | 4.97% | 13,170,610 | 0 | 0 |
12.97
21.28
16
|
|
36 tháng
(2023-10-20) |
-0.90 | -4.62% | 23,878,941 | 0 | 0 |
12.97
25.84
16
|
|
60 tháng
(2023-01-13) |
-0.90 | -4.62% | 23,986,041 | 0 | 0 |
12.97
25.84
16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/06/2026 |
19.50
|
6,200 | 20.10 | 20.10 | 19.40 | 0 | 0 | 0 |
| 12/06/2026 |
20.10
|
4,800 | 20.10 | 20.19 | 20.10 | 0 | 0 | 0 |
| 11/06/2026 |
20.19
|
55,000 | 19.90 | 21.28 | 19.30 | 0 | 0 | 0 |
| 10/06/2026 |
19.90
|
50,100 | 18.71 | 19.90 | 18.71 | 0 | 0 | 0 |
| 09/06/2026 |
18.41
|
20,600 | 18.41 | 18.41 | 18.31 | 0 | 0 | 0 |
| 08/06/2026 |
18.71
|
3,100 | 19.01 | 19.01 | 18.71 | 0 | 0 | 0 |
| 05/06/2026 |
18.71
|
4,000 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 |
| 04/06/2026 |
18.81
|
2,400 | 17.92 | 18.81 | 17.82 | 0 | 0 | 0 |
| 03/06/2026 |
18.81
|
300 | 18.41 | 18.81 | 18.41 | 0 | 0 | 0 |
| 02/06/2026 |
18.81
|
8,200 | 18.12 | 18.81 | 17.82 | 0 | 0 | 0 |
| 01/06/2026 |
18.81
|
4,300 | 18.31 | 18.81 | 18.31 | 0 | 0 | 0 |
| 29/05/2026 |
18.71
|
3,900 | 18.61 | 18.71 | 18.61 | 0 | 0 | 0 |
| 28/05/2026 |
18.61
|
2,100 | 18.61 | 18.61 | 18.61 | 0 | 0 | 0 |
| 27/05/2026 |
18.61
|
2,200 | 18.61 | 18.61 | 18.61 | 0 | 0 | 0 |
| 26/05/2026 |
18.02
|
8,800 | 18.31 | 18.31 | 18.02 | 0 | 0 | 0 |
| 25/05/2026 |
18.61
|
0 | 18.61 | 18.61 | 18.61 | 0 | 0 | 0 |
| 22/05/2026 |
18.02
|
19,900 | 18.61 | 18.81 | 18.02 | 0 | 0 | 0 |
| 21/05/2026 |
18.51
|
13,500 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 |
| 20/05/2026 |
18.61
|
7,400 | 18.41 | 18.61 | 18.41 | 0 | 0 | 0 |
| 19/05/2026 |
18.31
|
500 | 18.81 | 18.81 | 18.31 | 0 | 0 | 0 |
| 18/05/2026 |
18.91
|
59,500 | 18.71 | 19.11 | 18.71 | 0 | 0 | 0 |
| 15/05/2026 |
18.31
|
100 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 |
| 14/05/2026 |
18.71
|
51,400 | 19.01 | 19.40 | 18.71 | 0 | 0 | 0 |
| 13/05/2026 |
19.40
|
96,400 | 18.31 | 19.40 | 18.31 | 0 | 0 | 0 |
| 12/05/2026 |
18.31
|
51,100 | 18.21 | 18.31 | 18.21 | 0 | 0 | 0 |
| 11/05/2026 |
18.31
|
184,100 | 18.21 | 18.31 | 16.83 | 0 | 0 | 0 |
| 08/05/2026 |
18.71
|
206,200 | 17.42 | 18.71 | 17.42 | 0 | 0 | 0 |
| 07/05/2026 |
17.42
|
161,700 | 16.33 | 17.42 | 16.33 | 0 | 0 | 0 |
| 06/05/2026 |
16.33
|
15,500 | 16.04 | 16.33 | 16.04 | 0 | 0 | 0 |
| 05/05/2026 |
16.04
|
5,300 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 |
| 04/05/2026 |
16.53
|
106,900 | 15.84 | 16.53 | 15.84 | 0 | 0 | 0 |
| 29/04/2026 |
15.84
|
100 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
| 28/04/2026 |
15.84
|
3,000 | 15.34 | 16.14 | 15.34 | 0 | 0 | 0 |
| 24/04/2026 |
15.44
|
600 | 15.74 | 15.74 | 15.44 | 0 | 0 | 0 |
| 23/04/2026 |
15.74
|
3,200 | 15.34 | 15.74 | 15.34 | 0 | 0 | 0 |
| 22/04/2026 |
15.34
|
2,000 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 |
| 21/04/2026 |
15.34
|
1,000 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 |
| 20/04/2026 |
15.54
|
200 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 |
| 17/04/2026 |
15.34
|
1,700 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 |
| 16/04/2026 |
15.24
|
10,000 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 |
| 15/04/2026 |
15.34
|
15,100 | 15.24 | 15.34 | 15.24 | 0 | 0 | 0 |
| 14/04/2026 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 |
| 13/04/2026 |
15.64
|
4,400 | 14.85 | 15.64 | 14.85 | 0 | 0 | 0 |
| 10/04/2026 |
15.05
|
3,000 | 15.34 | 15.44 | 15.05 | 0 | 0 | 0 |
| 09/04/2026 |
15.84
|
200 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
| 08/04/2026 |
15.74
|
12,600 | 15.44 | 15.74 | 14.45 | 0 | 0 | 0 |
| 07/04/2026 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 |
| 06/04/2026 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 |
| 03/04/2026 |
16.14
|
100 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 |
| 02/04/2026 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
| 01/04/2026 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
| 31/03/2026 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
| 30/03/2026 |
15.84
|
6,100 | 15.84 | 15.84 | 15.74 | 0 | 0 | 0 |
| 27/03/2026 |
16.04
|
0 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 |
| 26/03/2026 |
16.04
|
0 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 |
| 25/03/2026 |
15.94
|
16,000 | 16.04 | 16.04 | 15.94 | 0 | 0 | 0 |
| 24/03/2026 |
15.94
|
5,600 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
| 23/03/2026 |
16.04
|
0 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 |
| 20/03/2026 |
16.04
|
0 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 |
| 19/03/2026 |
16.04
|
3,800 | 15.94 | 16.04 | 15.94 | 0 | 0 | 0 |
| 18/03/2026 |
15.94
|
9,600 | 15.64 | 15.94 | 15.64 | 0 | 0 | 0 |
| 17/03/2026 |
15.54
|
6,200 | 15.64 | 15.74 | 15.54 | 0 | 0 | 0 |
| 16/03/2026 |
15.64
|
700 | 15.24 | 15.64 | 15.24 | 0 | 0 | 0 |
| 13/03/2026 |
15.24
|
1,000 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 |
| 12/03/2026 |
15.44
|
5,700 | 15.44 | 15.44 | 15.44 | 0 | 0 | 0 |
| 11/03/2026 |
15.15
|
4,100 | 15.94 | 15.94 | 15.15 | 0 | 0 | 0 |
| 10/03/2026 |
15.74
|
1,200 | 15.64 | 15.74 | 15.64 | 0 | 0 | 0 |
| 09/03/2026 |
14.35
|
4,000 | 15.54 | 15.64 | 14.35 | 0 | 0 | 0 |
| 06/03/2026 |
15.05
|
21,000 | 15.84 | 15.84 | 15.05 | 0 | 0 | 0 |
| 05/03/2026 |
16.63
|
10,100 | 15.84 | 16.63 | 15.84 | 0 | 0 | 0 |
| 04/03/2026 |
15.74
|
4,200 | 16.73 | 16.73 | 15.74 | 0 | 0 | 0 |
| 03/03/2026 |
15.84
|
22,400 | 15.94 | 16.04 | 15.84 | 0 | 0 | 0 |
| 02/03/2026 |
15.94
|
2,800 | 15.94 | 15.94 | 15.84 | 0 | 0 | 0 |
| 27/02/2026 |
15.94
|
3,300 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
| 26/02/2026 |
16.63
|
1,500 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 |
| 25/02/2026 |
15.94
|
28,400 | 16.33 | 16.33 | 15.94 | 0 | 0 | 0 |
| 24/02/2026 |
15.94
|
3,300 | 16.23 | 16.23 | 15.94 | 0 | 0 | 0 |
| 23/02/2026 |
16.23
|
3,000 | 16.33 | 16.33 | 16.23 | 0 | 0 | 0 |
| 13/02/2026 |
16.63
|
25,700 | 16.14 | 16.63 | 16.14 | 0 | 0 | 0 |
| 12/02/2026 |
17.22
|
100 | 17.22 | 17.22 | 17.22 | 0 | 0 | 0 |
| 11/02/2026 |
16.23
|
20,200 | 17.72 | 17.72 | 15.74 | 0 | 0 | 0 |
| 10/02/2026 |
15.74
|
8,600 | 16.33 | 16.33 | 15.74 | 0 | 0 | 0 |
| 09/02/2026 |
15.84
|
10,700 | 16.04 | 16.04 | 15.84 | 0 | 0 | 0 |
| 06/02/2026 |
16.14
|
11,500 | 16.33 | 16.33 | 15.94 | 0 | 0 | 0 |
| 05/02/2026 |
15.94
|
600 | 16.14 | 16.14 | 15.94 | 0 | 0 | 0 |
| 04/02/2026 |
16.14
|
7,400 | 16.04 | 16.33 | 16.04 | 0 | 0 | 0 |
| 03/02/2026 |
15.94
|
4,600 | 16.33 | 16.33 | 15.94 | 0 | 0 | 0 |
| 02/02/2026 |
15.84
|
6,900 | 15.54 | 15.84 | 15.54 | 0 | 0 | 0 |
| 30/01/2026 |
15.84
|
3,600 | 16.33 | 16.33 | 15.84 | 0 | 0 | 0 |
| 29/01/2026 |
15.84
|
7,100 | 15.84 | 15.84 | 15.44 | 0 | 0 | 0 |
| 28/01/2026 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
| 27/01/2026 |
15.84
|
2,400 | 16.14 | 16.14 | 15.84 | 0 | 0 | 0 |
| 26/01/2026 |
15.54
|
3,000 | 15.94 | 15.94 | 15.44 | 0 | 0 | 0 |
| 23/01/2026 |
16.83
|
6,000 | 15.74 | 16.83 | 15.64 | 0 | 0 | 0 |
| 22/01/2026 |
15.74
|
106,500 | 16.23 | 16.23 | 15.74 | 0 | 0 | 0 |
| 21/01/2026 |
16.23
|
7,500 | 16.23 | 16.33 | 16.23 | 0 | 0 | 0 |
| 20/01/2026 |
16.53
|
12,200 | 16.83 | 16.83 | 16.53 | 0 | 0 | 0 |
| 19/01/2026 |
16.33
|
6,900 | 16.43 | 16.43 | 16.23 | 0 | 0 | 0 |
| 16/01/2026 |
16.33
|
2,000 | 16.53 | 16.83 | 16.33 | 0 | 0 | 0 |
| 15/01/2026 |
16.23
|
2,100 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |