| 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) |
-0.40 | -4.26% | 428,900 | 0 | 0 |
8.35
9.95
9.95
|
|
2 tháng
(2026-08-05) |
-0.63 | -6.54% | 1,256,500 | 0 | 0 |
8.31
9.95
9.95
|
|
3 tháng
(2026-07-06) |
-4.60 | -33.82% | 2,091,200 | 0 | 0 |
8.31
13.60
9.95
|
|
6 tháng
(2026-04-07) |
-6.40 | -41.56% | 2,991,900 | 0 | 0 |
8.31
15.65
9.95
|
|
12 tháng
(2025-10-09) |
-8 | -47.06% | 5,658,700 | 0 | 0 |
8.31
17.60
9.95
|
|
24 tháng
(2024-10-14) |
-6.40 | -41.56% | 25,227,700 | 0 | 0 |
8.31
21.35
9.95
|
|
36 tháng
(2023-10-20) |
-4.75 | -34.55% | 38,262,200 | 0 | 0 |
8.31
21.35
9.95
|
|
60 tháng
(2021-11-01) |
-14.55 | -61.79% | 94,330,000 | 0 | 0 |
8.31
26.10
9.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
14.90
|
200 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 11/06/2026 |
15.10
|
9,200 | 14.60 | 15.50 | 14.60 | 0 | 0 | 0 |
| 10/06/2026 |
14.50
|
12,300 | 15 | 15.10 | 14.50 | 0 | 0 | 0 |
| 09/06/2026 |
15
|
14,900 | 14.60 | 15 | 14.50 | 0 | 0 | 0 |
| 08/06/2026 |
15.15
|
11,700 | 15.30 | 15.30 | 14.70 | 0 | 0 | 0 |
| 05/06/2026 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 |
| 04/06/2026 |
15.35
|
2,200 | 15 | 15.35 | 15 | 0 | 0 | 0 |
| 03/06/2026 |
15.60
|
3,000 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 02/06/2026 |
14.90
|
1,100 | 14.55 | 14.90 | 14.50 | 0 | 0 | 0 |
| 01/06/2026 |
15
|
500 | 15 | 15 | 15 | 0 | 0 | 0 |
| 29/05/2026 |
15
|
500 | 15 | 15 | 15 | 0 | 0 | 0 |
| 28/05/2026 |
15
|
4,500 | 14.70 | 15 | 14.50 | 0 | 0 | 0 |
| 27/05/2026 |
15.20
|
1,200 | 15.30 | 15.30 | 15.20 | 0 | 0 | 0 |
| 26/05/2026 |
14.90
|
24,900 | 14.80 | 14.90 | 14.50 | 0 | 0 | 0 |
| 25/05/2026 |
14.85
|
600 | 14.80 | 14.95 | 14.60 | 0 | 0 | 0 |
| 22/05/2026 |
14.95
|
163,600 | 14.95 | 15 | 14.85 | 0 | 0 | 0 |
| 21/05/2026 |
15
|
95,300 | 14.95 | 15 | 14.95 | 0 | 0 | 0 |
| 20/05/2026 |
15
|
300 | 15 | 15 | 15 | 0 | 0 | 0 |
| 19/05/2026 |
15.05
|
1,100 | 15 | 15.25 | 15 | 0 | 0 | 0 |
| 18/05/2026 |
15
|
3,800 | 14.65 | 15.10 | 14.60 | 0 | 0 | 0 |
| 15/05/2026 |
15.15
|
15,800 | 14.80 | 15.15 | 14.50 | 0 | 0 | 0 |
| 14/05/2026 |
15.25
|
69,900 | 14.85 | 15.30 | 14.50 | 0 | 0 | 0 |
| 13/05/2026 |
15.25
|
5,800 | 14.80 | 15.25 | 14.70 | 0 | 0 | 0 |
| 12/05/2026 |
15.25
|
5,400 | 15.30 | 15.30 | 14.75 | 0 | 0 | 0 |
| 11/05/2026 |
15.30
|
1,700 | 14.85 | 15.35 | 14.85 | 0 | 0 | 0 |
| 08/05/2026 |
15.35
|
19,100 | 14.95 | 15.35 | 14.70 | 0 | 0 | 0 |
| 07/05/2026 |
15.40
|
5,500 | 14.80 | 15.40 | 14.70 | 0 | 0 | 0 |
| 06/05/2026 |
15.20
|
19,400 | 14.80 | 15.20 | 14.70 | 0 | 0 | 0 |
| 05/05/2026 |
15.20
|
13,800 | 15 | 15.20 | 14.75 | 0 | 0 | 0 |
| 04/05/2026 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 29/04/2026 |
15.30
|
1,000 | 15 | 15.30 | 14.70 | 0 | 0 | 0 |
| 28/04/2026 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 24/04/2026 |
15.35
|
19,800 | 14.95 | 15.40 | 14.90 | 0 | 0 | 0 |
| 23/04/2026 |
15.20
|
100 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 22/04/2026 |
15.30
|
1,600 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 21/04/2026 |
15.30
|
19,700 | 15.05 | 15.30 | 15 | 0 | 0 | 0 |
| 20/04/2026 |
15.40
|
6,300 | 15.40 | 15.50 | 15.05 | 0 | 0 | 0 |
| 17/04/2026 |
15.40
|
800 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 16/04/2026 |
15.50
|
6,000 | 15.40 | 15.50 | 15.40 | 0 | 0 | 0 |
| 15/04/2026 |
15.35
|
4,200 | 15.60 | 15.60 | 15 | 0 | 0 | 0 |
| 14/04/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 13/04/2026 |
15.50
|
3,200 | 15.10 | 15.60 | 15.10 | 0 | 0 | 0 |
| 10/04/2026 |
15.50
|
2,100 | 15.45 | 15.55 | 15.05 | 0 | 0 | 0 |
| 09/04/2026 |
15.60
|
500 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 08/04/2026 |
15.65
|
76,200 | 15.60 | 16 | 15.20 | 0 | 0 | 0 |
| 07/04/2026 |
15.40
|
400 | 14.85 | 15.40 | 14.85 | 0 | 0 | 0 |
| 06/04/2026 |
15.35
|
4,400 | 15.10 | 15.35 | 14.55 | 0 | 0 | 0 |
| 03/04/2026 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 02/04/2026 |
15.50
|
9,600 | 15.60 | 15.60 | 15.35 | 0 | 0 | 0 |
| 01/04/2026 |
15.40
|
18,400 | 15 | 15.50 | 15 | 0 | 0 | 0 |
| 31/03/2026 |
15.80
|
7,200 | 14.75 | 15.80 | 14.75 | 0 | 0 | 0 |
| 30/03/2026 |
15.45
|
800 | 14.50 | 15.95 | 14.50 | 0 | 0 | 0 |
| 27/03/2026 |
15.35
|
200 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 |
| 26/03/2026 |
15.35
|
500 | 15.40 | 15.40 | 15.35 | 0 | 0 | 0 |
| 25/03/2026 |
15.40
|
7,000 | 15.20 | 16 | 15.20 | 0 | 0 | 0 |
| 24/03/2026 |
15.20
|
22,100 | 14.75 | 15.20 | 14.75 | 0 | 0 | 0 |
| 23/03/2026 |
15.05
|
7,000 | 15.20 | 15.20 | 14.75 | 0 | 0 | 0 |
| 20/03/2026 |
15.65
|
14,500 | 15.15 | 15.70 | 15.10 | 0 | 0 | 0 |
| 19/03/2026 |
15.60
|
7,100 | 15.40 | 15.65 | 15 | 0 | 0 | 0 |
| 18/03/2026 |
15.90
|
500 | 15.15 | 15.90 | 15.15 | 0 | 0 | 0 |
| 17/03/2026 |
15.95
|
42,000 | 15.50 | 15.95 | 15 | 0 | 0 | 0 |
| 16/03/2026 |
15.50
|
600 | 15.10 | 15.50 | 15.10 | 0 | 0 | 0 |
| 13/03/2026 |
15.50
|
74,000 | 15 | 15.90 | 15 | 0 | 0 | 0 |
| 12/03/2026 |
15.55
|
15,400 | 14.85 | 16.20 | 14.85 | 0 | 0 | 0 |
| 11/03/2026 |
15.35
|
7,700 | 14.50 | 15.75 | 14.50 | 0 | 0 | 0 |
| 10/03/2026 |
15.20
|
2,000 | 15.50 | 15.50 | 14.70 | 0 | 0 | 0 |
| 09/03/2026 |
14.70
|
8,100 | 15 | 15 | 14.70 | 0 | 0 | 0 |
| 06/03/2026 |
15.80
|
30,900 | 15.60 | 15.80 | 15.40 | 0 | 0 | 0 |
| 05/03/2026 |
15.80
|
22,700 | 15.50 | 15.80 | 15.45 | 0 | 0 | 0 |
| 04/03/2026 |
15.85
|
66,100 | 15.60 | 15.85 | 15.30 | 0 | 0 | 0 |
| 03/03/2026 |
15.90
|
6,000 | 15.65 | 15.90 | 15.60 | 0 | 0 | 0 |
| 02/03/2026 |
16
|
24,600 | 15.50 | 16 | 15.30 | 0 | 0 | 0 |
| 27/02/2026 |
16
|
39,600 | 15.80 | 16 | 15.80 | 0 | 0 | 0 |
| 26/02/2026 |
15.85
|
66,500 | 16 | 16.40 | 15.80 | 0 | 0 | 0 |
| 25/02/2026 |
16.30
|
6,800 | 16.20 | 16.30 | 15.90 | 0 | 0 | 0 |
| 24/02/2026 |
16.20
|
77,100 | 15.90 | 16.45 | 15.90 | 0 | 0 | 0 |
| 23/02/2026 |
16.05
|
2,000 | 16.40 | 16.60 | 16.05 | 0 | 0 | 0 |
| 13/02/2026 |
16.40
|
21,900 | 15.65 | 16.40 | 15.65 | 0 | 0 | 0 |
| 12/02/2026 |
16.10
|
2,700 | 15.30 | 16.50 | 15.25 | 0 | 0 | 0 |
| 11/02/2026 |
16
|
50,300 | 15.45 | 16.15 | 15.45 | 0 | 0 | 0 |
| 10/02/2026 |
15.90
|
60,200 | 16 | 16 | 15.30 | 0 | 0 | 0 |
| 09/02/2026 |
15.90
|
8,100 | 15.20 | 15.90 | 15.10 | 0 | 0 | 0 |
| 06/02/2026 |
15.55
|
8,400 | 15.55 | 16.25 | 15.50 | 0 | 0 | 0 |
| 05/02/2026 |
16.20
|
51,200 | 15.85 | 16.50 | 15.85 | 0 | 0 | 0 |
| 04/02/2026 |
16.25
|
133,300 | 15.20 | 16.30 | 15.20 | 0 | 0 | 0 |
| 03/02/2026 |
15.50
|
22,800 | 15.85 | 15.85 | 15 | 0 | 0 | 0 |
| 02/02/2026 |
15.20
|
19,600 | 15.10 | 15.20 | 14.20 | 0 | 0 | 0 |
| 30/01/2026 |
15.20
|
14,600 | 15.30 | 15.30 | 15.20 | 0 | 0 | 0 |
| 29/01/2026 |
15.20
|
3,600 | 14.90 | 15.20 | 14.80 | 0 | 0 | 0 |
| 28/01/2026 |
15.35
|
15,300 | 15.20 | 15.40 | 14.80 | 0 | 0 | 0 |
| 27/01/2026 |
15.15
|
50,500 | 15 | 15.15 | 14.80 | 0 | 0 | 0 |
| 26/01/2026 |
15.15
|
9,000 | 15.30 | 15.30 | 15 | 0 | 0 | 0 |
| 23/01/2026 |
15.20
|
4,200 | 15.20 | 15.40 | 15.15 | 0 | 0 | 0 |
| 22/01/2026 |
15.20
|
16,000 | 15.10 | 15.40 | 15.10 | 0 | 0 | 0 |
| 21/01/2026 |
15.25
|
22,000 | 15.35 | 15.35 | 15.15 | 0 | 0 | 0 |
| 20/01/2026 |
15.70
|
19,600 | 15.80 | 15.80 | 15.30 | 0 | 0 | 0 |
| 19/01/2026 |
15.75
|
45,800 | 15.80 | 15.90 | 15.30 | 0 | 0 | 0 |
| 16/01/2026 |
15.70
|
89,000 | 15.75 | 15.75 | 15.35 | 0 | 0 | 0 |
| 15/01/2026 |
15.80
|
57,800 | 15.95 | 16.40 | 15.40 | 0 | 0 | 0 |
| 14/01/2026 |
15.95
|
92,100 | 15.70 | 16 | 15.35 | 0 | 0 | 0 |