| 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) |
-0.60 | -3.85% | 52,100 | 0 | 0 |
15
16.40
16.40
|
|
2 tháng
(2026-08-05) |
0.20 | 1.35% | 109,200 | 0 | 0 |
14.80
16.40
16.40
|
|
3 tháng
(2026-07-06) |
-0.90 | -5.66% | 206,400 | 0 | 0 |
14.80
16.40
16.40
|
|
6 tháng
(2026-04-07) |
-1.63 | -9.81% | 541,300 | 0 | 0 |
14.80
18.90
16.40
|
|
12 tháng
(2025-10-09) |
-7.39 | -33% | 2,224,200 | -1,700 | 0.0 |
14.80
22.39
16.40
|
|
24 tháng
(2024-10-14) |
-2.76 | -15.55% | 4,481,712 | -11,200 | -0.2 |
12.94
25.95
16.40
|
|
36 tháng
(2023-10-20) |
0.26 | 1.74% | 7,364,772 | -215,900 | -4.1 |
12.06
25.95
16.40
|
|
60 tháng
(2021-11-01) |
-0.51 | -3.27% | 10,464,987 | -260,210 | -5.0 |
11.27
25.95
16.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
15.81
|
700 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 |
| 09/06/2026 |
15.81
|
11,800 | 15.72 | 16.08 | 15.72 | 0 | 0 | 0 |
| 08/06/2026 |
15.63
|
600 | 15.53 | 15.63 | 15.53 | 0 | 0 | 0 |
| 05/06/2026 |
15.81
|
8,300 | 15.81 | 15.81 | 15.44 | 0 | 0 | 0 |
| 04/06/2026 |
15.99
|
1,400 | 16.08 | 16.08 | 15.99 | 0 | 0 | 0 |
| 03/06/2026 |
16.08
|
11,400 | 15.90 | 16.08 | 15.90 | 0 | 0 | 0 |
| 02/06/2026 |
15.90
|
400 | 15.99 | 15.99 | 15.90 | 0 | 0 | 0 |
| 01/06/2026 |
15.99
|
2,300 | 16.17 | 16.17 | 15.53 | 0 | 0 | 0 |
| 29/05/2026 |
16.17
|
700 | 15.99 | 16.17 | 15.90 | 0 | 0 | 0 |
| 28/05/2026 |
15.99
|
1,700 | 16.08 | 16.17 | 15.99 | 0 | 0 | 0 |
| 27/05/2026 |
16.08
|
1,800 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 |
| 26/05/2026 |
16.08
|
3,800 | 16.08 | 16.17 | 16.08 | 0 | 0 | 0 |
| 25/05/2026 |
15.99
|
800 | 16.08 | 16.08 | 15.99 | 0 | 0 | 0 |
| 22/05/2026 |
15.99
|
6,100 | 15.99 | 16.17 | 15.99 | 0 | 0 | 0 |
| 21/05/2026 |
16.17
|
100 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 |
| 20/05/2026 |
16.08
|
10,700 | 15.99 | 16.08 | 15.26 | 0 | 0 | 0 |
| 19/05/2026 |
16.08
|
2,900 | 16.27 | 16.36 | 15.99 | 0 | 0 | 0 |
| 18/05/2026 |
16.27
|
200 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 |
| 15/05/2026 |
16.17
|
2,100 | 16.17 | 16.27 | 16.17 | 0 | 0 | 0 |
| 14/05/2026 |
16.08
|
2,100 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 |
| 13/05/2026 |
16.08
|
400 | 16.27 | 16.27 | 16.08 | 0 | 0 | 0 |
| 12/05/2026 |
16.36
|
1,100 | 16.27 | 16.36 | 16.27 | 0 | 0 | 0 |
| 11/05/2026 |
16.27
|
2,700 | 16.08 | 16.27 | 16.08 | 0 | 0 | 0 |
| 08/05/2026 |
16.08
|
2,200 | 16.17 | 16.17 | 15.99 | 0 | 0 | 0 |
| 07/05/2026 |
16.17
|
1,700 | 16.27 | 16.27 | 16.08 | 0 | 0 | 0 |
| 06/05/2026 |
16.45
|
3,300 | 16.27 | 16.45 | 16.08 | 0 | 0 | 0 |
| 05/05/2026 |
16.27
|
3,600 | 16.08 | 16.27 | 15.90 | 0 | 0 | 0 |
| 04/05/2026 |
16.36
|
4,200 | 16.36 | 16.45 | 16.08 | 0 | 0 | 0 |
| 29/04/2026 |
15.99
|
10,900 | 16.17 | 16.17 | 15.99 | 0 | 0 | 0 |
| 28/04/2026 |
16.45
|
24,400 | 16.36 | 16.45 | 15.99 | 0 | 0 | 0 |
| 24/04/2026 |
16.45
|
5,000 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
| 23/04/2026 |
16.45
|
6,000 | 16.45 | 16.45 | 16.27 | 0 | 0 | 0 |
| 22/04/2026 |
16.63
|
1,000 | 16.45 | 16.63 | 16.45 | 0 | 0 | 0 |
| 21/04/2026 |
16.63
|
11,700 | 16.63 | 16.63 | 16.36 | 0 | 0 | 0 |
| 20/04/2026 |
16.63
|
3,600 | 16.63 | 16.63 | 16.45 | 0 | 0 | 0 |
| 17/04/2026 |
16.72
|
3,500 | 16.72 | 16.72 | 16.54 | 0 | 0 | 0 |
| 16/04/2026 |
16.63
|
5,100 | 16.81 | 16.81 | 16.45 | 0 | 0 | 0 |
| 15/04/2026 |
16.63
|
4,100 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 |
| 14/04/2026 |
16.63
|
4,800 | 16.72 | 16.72 | 16.63 | 0 | 0 | 0 |
| 13/04/2026 |
16.72
|
9,100 | 16.63 | 16.72 | 16.54 | 0 | 0 | 0 |
| 10/04/2026 |
16.63
|
2,300 | 16.72 | 16.72 | 16.54 | 0 | 0 | 0 |
| 09/04/2026 |
16.72
|
3,600 | 16.63 | 16.72 | 16.63 | 0 | 0 | 0 |
| 08/04/2026 |
16.72
|
5,200 | 16.72 | 16.72 | 16.63 | 0 | 0 | 0 |
| 07/04/2026 |
16.63
|
7,100 | 16.54 | 16.72 | 16.54 | 0 | 0 | 0 |
| 06/04/2026 |
16.72
|
7,300 | 16.72 | 16.72 | 16.54 | 0 | 0 | 0 |
| 03/04/2026 |
16.54
|
4,900 | 16.72 | 16.81 | 16.54 | 0 | 0 | 0 |
| 02/04/2026 |
16.72
|
18,100 | 16.54 | 16.81 | 16.45 | 0 | 0 | 0 |
| 01/04/2026 |
16.81
|
15,500 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 |
| 31/03/2026 |
16.81
|
25,100 | 16.91 | 16.91 | 16.45 | 0 | 0 | 0 |
| 30/03/2026 |
16.91
|
3,500 | 17.00 | 17.00 | 16.91 | 0 | 0 | 0 |
| 27/03/2026 |
17.00
|
1,000 | 16.91 | 17.00 | 16.91 | 0 | 0 | 0 |
| 26/03/2026 |
16.91
|
2,000 | 16.91 | 17.00 | 16.91 | 0 | 0 | 0 |
| 25/03/2026 |
16.91
|
9,300 | 16.72 | 16.91 | 16.45 | 0 | 0 | 0 |
| 24/03/2026 |
16.91
|
100 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 |
| 23/03/2026 |
16.91
|
2,000 | 16.91 | 16.91 | 16.81 | 0 | 0 | 0 |
| 20/03/2026 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
| 19/03/2026 |
17.09
|
2,600 | 16.91 | 17.18 | 16.91 | 0 | 0 | 0 |
| 18/03/2026 |
17.09
|
9,500 | 17.00 | 17.09 | 16.91 | 0 | 0 | 0 |
| 17/03/2026 |
17.36
|
1,000 | 17.36 | 17.54 | 17.36 | 0 | 0 | 0 |
| 16/03/2026 |
17.36
|
10,200 | 17.18 | 17.54 | 17.18 | 0 | 0 | 0 |
| 13/03/2026 |
16.91
|
7,900 | 17.27 | 17.27 | 16.91 | 0 | 0 | 0 |
| 12/03/2026 |
17.09
|
5,000 | 17.27 | 17.27 | 17.00 | 0 | 0 | 0 |
| 11/03/2026 |
17.18
|
5,900 | 17.27 | 17.27 | 16.91 | 0 | 0 | 0 |
| 10/03/2026 |
17.18
|
1,200 | 17.18 | 17.18 | 17.09 | 0 | 0 | 0 |
| 09/03/2026 |
16.45
|
26,900 | 17.00 | 17.00 | 16.27 | 0 | 0 | 0 |
| 06/03/2026 |
17.18
|
7,800 | 17.00 | 17.36 | 17.00 | 0 | 0 | 0 |
| 05/03/2026 |
17.09
|
1,900 | 17.00 | 17.54 | 16.91 | 0 | 0 | 0 |
| 04/03/2026 |
16.91
|
10,300 | 17.09 | 17.18 | 16.91 | 0 | 0 | 0 |
| 03/03/2026 |
17.36
|
1,400 | 17.45 | 17.45 | 17.18 | 0 | 0 | 0 |
| 02/03/2026 |
17.45
|
1,800 | 17.45 | 17.45 | 17.09 | 0 | 0 | 0 |
| 27/02/2026 |
17.36
|
11,200 | 17.36 | 17.36 | 17.09 | 0 | 0 | 0 |
| 26/02/2026 |
17.36
|
3,200 | 17.36 | 17.36 | 17.27 | 0 | 0 | 0 |
| 25/02/2026 |
17.27
|
10,300 | 17.09 | 17.36 | 17.00 | 0 | 0 | 0 |
| 24/02/2026 |
17.09
|
600 | 17.18 | 17.18 | 17.09 | 0 | 0 | 0 |
| 23/02/2026 |
17.09
|
44,900 | 17.09 | 17.09 | 16.91 | 0 | 0 | 0 |
| 13/02/2026 |
17.09
|
1,500 | 17.09 | 17.09 | 16.91 | 0 | 0 | 0 |
| 12/02/2026 |
17.09
|
14,700 | 17.27 | 17.27 | 16.81 | 0 | 0 | 0 |
| 11/02/2026 |
17.18
|
12,700 | 17.00 | 17.18 | 16.91 | 0 | 0 | 0 |
| 10/02/2026 |
17.27
|
200 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 |
| 09/02/2026 |
17.27
|
16,800 | 17.27 | 17.27 | 17.09 | 0 | 0 | 0 |
| 06/02/2026 |
17.27
|
2,200 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 |
| 05/02/2026 |
17.36
|
1,400 | 17.09 | 17.36 | 17.09 | 0 | 0 | 0 |
| 04/02/2026 |
17.09
|
6,300 | 17.36 | 17.36 | 17.00 | 0 | 0 | 0 |
| 03/02/2026 |
17.18
|
8,800 | 17.18 | 17.18 | 16.91 | 0 | 0 | 0 |
| 02/02/2026 |
17.18
|
7,900 | 17.18 | 17.18 | 16.91 | 0 | 0 | 0 |
| 30/01/2026 |
16.91
|
40,400 | 17.00 | 17.09 | 16.72 | 0 | 0 | 0 |
| 29/01/2026 |
17.18
|
11,100 | 17.27 | 17.27 | 16.91 | 0 | 0 | 0 |
| 28/01/2026 |
17.27
|
1,300 | 17.09 | 17.27 | 17.09 | 0 | 0 | 0 |
| 27/01/2026 |
17.36
|
8,500 | 17.27 | 17.36 | 17.00 | 0 | 0 | 0 |
| 26/01/2026 |
17.27
|
23,300 | 17.54 | 17.54 | 17.18 | 0 | 0 | 0 |
| 23/01/2026 |
17.73
|
12,100 | 17.82 | 17.82 | 17.54 | 0 | 0 | 0 |
| 22/01/2026 |
17.64
|
13,200 | 17.73 | 17.91 | 17.45 | 0 | 0 | 0 |
| 21/01/2026 |
17.54
|
51,300 | 17.64 | 17.82 | 17.36 | 0 | 0 | 0 |
| 20/01/2026 |
17.82
|
45,400 | 18.00 | 18.00 | 17.73 | 0 | 0 | 0 |
| 19/01/2026 |
18.00
|
11,400 | 18.09 | 18.18 | 18.00 | 0 | 0 | 0 |
| 16/01/2026 |
18.18
|
3,500 | 18.18 | 18.18 | 17.91 | 0 | 0 | 0 |
| 15/01/2026 |
18.18
|
9,700 | 18.00 | 18.18 | 17.91 | 0 | 0 | 0 |
| 14/01/2026 |
18.00
|
11,600 | 18.09 | 18.09 | 17.91 | 0 | 800 | 0.0 |
| 13/01/2026 |
18.09
|
3,700 | 18.18 | 18.18 | 18.09 | 0 | 0 | 0 |
| 12/01/2026 |
18.09
|
19,700 | 18.09 | 18.18 | 17.82 | 0 | 0 | 0 |