| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.10 | 0.66% | 82,200 | 0 | 0 |
15
19.90
15.50
|
|
2 tháng
(2026-07-20) |
-0.40 | -2.56% | 163,200 | 0 | 0 |
14.80
19.90
15.50
|
|
3 tháng
(2026-06-22) |
-0.79 | -4.95% | 317,500 | 0 | 0 |
14.80
19.90
15.50
|
|
6 tháng
(2026-03-23) |
-1.71 | -10.09% | 643,600 | 0 | 0 |
13.98
19.90
15.50
|
|
12 tháng
(2025-09-23) |
-8.74 | -36.51% | 2,419,200 | -1,700 | 0.0 |
13.98
23.94
15.50
|
|
24 tháng
(2024-09-30) |
-2.65 | -14.83% | 4,679,812 | -11,200 | -0.2 |
12.94
26.13
15.50
|
|
36 tháng
(2023-10-04) |
0.38 | 2.55% | 7,591,377 | -221,500 | -4.2 |
12.06
26.13
15.50
|
|
60 tháng
(2021-10-14) |
-0.37 | -2.41% | 10,973,302 | -262,210 | -5.0 |
11.20
26.13
15.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
18.28
|
11,000 | 18.09 | 18.28 | 18.00 | 0 | 0 | 0 |
| 30/04/2026 |
13.98
|
1,500 | 14.16 | 14.16 | 13.98 | 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 |
| 27/04/2026 |
13.98
|
1,500 | 14.16 | 14.16 | 13.98 | 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 |
| 20/02/2026 |
13.98
|
1,500 | 14.16 | 14.16 | 13.98 | 0 | 0 | 0 |
| 19/02/2026 |
13.98
|
1,500 | 14.16 | 14.16 | 13.98 | 0 | 0 | 0 |
| 18/02/2026 |
13.98
|
1,500 | 14.16 | 14.16 | 13.98 | 0 | 0 | 0 |
| 17/02/2026 |
13.98
|
1,500 | 14.16 | 14.16 | 13.98 | 0 | 0 | 0 |
| 16/02/2026 |
13.98
|
1,500 | 14.16 | 14.16 | 13.98 | 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 |
| 09/01/2026 |
18.18
|
14,800 | 18.37 | 18.37 | 18.00 | 0 | 0 | 0 |
| 08/01/2026 |
18.28
|
26,700 | 18.46 | 18.46 | 18.18 | 0 | 0 | 0 |
| 07/01/2026 |
18.46
|
9,100 | 18.28 | 18.82 | 18.18 | 0 | 0 | 0 |
| 06/01/2026 |
18.46
|
2,200 | 18.28 | 18.46 | 18.28 | 0 | 0 | 0 |
| 05/01/2026 |
18.28
|
11,000 | 18.09 | 18.28 | 18.00 | 0 | 0 | 0 |
| 02/01/2026 |
16.91
|
40,400 | 17.00 | 17.09 | 16.72 | 0 | 0 | 0 |
| 01/01/2026 |
18.09
|
9,300 | 18.00 | 18.09 | 18.00 | 0 | 0 | 0 |
| 31/12/2025 |
18.09
|
9,300 | 18.00 | 18.09 | 18.00 | 0 | 0 | 0 |
| 30/12/2025 |
18.00
|
500 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 |
| 29/12/2025 |
18.00
|
4,700 | 17.73 | 18.00 | 17.64 | 0 | 0 | 0 |
| 26/12/2025 |
17.73
|
1,100 | 17.73 | 17.73 | 17.64 | 0 | 0 | 0 |
| 25/12/2025 |
17.73
|
2,100 | 17.73 | 17.91 | 17.64 | 0 | 0 | 0 |
| 24/12/2025 |
17.73
|
10,400 | 17.82 | 17.91 | 17.64 | 0 | 0 | 0 |
| 23/12/2025 |
17.82
|
11,200 | 18.00 | 18.00 | 17.73 | 0 | 900 | 0.0 |
| 22/12/2025 |
17.82
|
7,900 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 |
| 19/12/2025 |
17.82
|
12,500 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 |
| 18/12/2025 |
17.82
|
11,700 | 18.00 | 18.00 | 17.73 | 0 | 0 | 0 |
| 17/12/2025 |
17.91
|
32,800 | 18.09 | 18.18 | 17.91 | 0 | 0 | 0 |
| 16/12/2025 |
18.18
|
15,100 | 18.09 | 18.28 | 17.91 | 0 | 0 | 0 |
| 15/12/2025 |
18.09
|
10,400 | 18.28 | 18.37 | 18.09 | 0 | 0 | 0 |