| 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) |
-0.30 | -2.52% | 18,200 | 0 | 0 |
10.90
15.50
11
|
|
2 tháng
(2026-07-20) |
-0.30 | -2.52% | 96,000 | 0 | 0 |
10.90
15.50
11
|
|
3 tháng
(2026-06-22) |
-2.70 | -18.88% | 98,900 | 0 | 0 |
10.90
15.50
11
|
|
6 tháng
(2026-03-23) |
-3.20 | -21.62% | 240,500 | 0 | 0 |
10.90
16.30
11
|
|
12 tháng
(2025-09-23) |
-7.30 | -38.62% | 468,800 | 0 | 0 |
10.90
20.90
11
|
|
24 tháng
(2024-09-30) |
-1.48 | -11.33% | 2,053,145 | 0 | 0 |
10.90
21.80
11
|
|
36 tháng
(2023-10-04) |
-1.97 | -14.54% | 3,602,685 | 0 | 0 |
7.38
21.80
11
|
|
60 tháng
(2021-10-14) |
-4.83 | -29.38% | 11,111,553 | 28,630 | 0.7 |
6.89
22.03
11
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
15.40
|
13,800 | 15.50 | 15.50 | 15.40 | 0 | 0 | 0 |
| 30/04/2026 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 29/04/2026 |
15
|
200 | 15.90 | 15.90 | 15 | 0 | 0 | 0 |
| 28/04/2026 |
14.40
|
1,800 | 14.30 | 14.40 | 14.30 | 0 | 0 | 0 |
| 27/04/2026 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 24/04/2026 |
14.80
|
1,600 | 15 | 15 | 14.20 | 0 | 0 | 0 |
| 23/04/2026 |
14.90
|
600 | 15 | 15 | 14.90 | 0 | 0 | 0 |
| 22/04/2026 |
14.40
|
200 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 21/04/2026 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 20/04/2026 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 17/04/2026 |
15.10
|
700 | 14.50 | 15.10 | 14.50 | 0 | 0 | 0 |
| 16/04/2026 |
15.20
|
4,700 | 15.30 | 16.30 | 14 | 0 | 0 | 0 |
| 15/04/2026 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 14/04/2026 |
15.30
|
76,200 | 15 | 16.50 | 14 | 0 | 0 | 0 |
| 13/04/2026 |
14
|
900 | 14.90 | 14.90 | 14 | 0 | 0 | 0 |
| 10/04/2026 |
14
|
200 | 15 | 15 | 14 | 0 | 0 | 0 |
| 09/04/2026 |
14.80
|
12,900 | 13.30 | 15 | 13 | 0 | 0 | 0 |
| 08/04/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 07/04/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 06/04/2026 |
15
|
300 | 15.30 | 15.30 | 15 | 0 | 0 | 0 |
| 03/04/2026 |
15.20
|
5,700 | 14.50 | 15.40 | 13.20 | 0 | 0 | 0 |
| 02/04/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 01/04/2026 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 31/03/2026 |
15
|
5,600 | 15 | 15.30 | 14.60 | 0 | 0 | 0 |
| 30/03/2026 |
14.60
|
100 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 27/03/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 26/03/2026 |
15
|
600 | 15 | 15 | 14.50 | 0 | 0 | 0 |
| 25/03/2026 |
15.10
|
1,400 | 14.50 | 15.10 | 14.50 | 0 | 0 | 0 |
| 24/03/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 23/03/2026 |
14.80
|
700 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 20/03/2026 |
15.40
|
200 | 14.60 | 15.40 | 14.60 | 0 | 0 | 0 |
| 19/03/2026 |
15
|
500 | 14.50 | 15 | 14.50 | 0 | 0 | 0 |
| 18/03/2026 |
15
|
1,400 | 14.50 | 15 | 14.50 | 0 | 0 | 0 |
| 17/03/2026 |
15
|
500 | 15 | 15 | 15 | 0 | 0 | 0 |
| 16/03/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 13/03/2026 |
15
|
500 | 15 | 15 | 15 | 0 | 0 | 0 |
| 12/03/2026 |
15.10
|
100 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 11/03/2026 |
15.10
|
100 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 10/03/2026 |
15.20
|
500 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 09/03/2026 |
15
|
11,500 | 14.80 | 15 | 14.80 | 0 | 0 | 0 |
| 06/03/2026 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 05/03/2026 |
14.70
|
3,500 | 14.60 | 14.70 | 13.40 | 0 | 0 | 0 |
| 04/03/2026 |
15.10
|
1,100 | 14 | 15.40 | 14 | 0 | 0 | 0 |
| 03/03/2026 |
14.90
|
300 | 15 | 15 | 14.90 | 0 | 0 | 0 |
| 02/03/2026 |
15.80
|
1,000 | 15 | 15.80 | 15 | 0 | 0 | 0 |
| 27/02/2026 |
15.30
|
200 | 15 | 15.30 | 15 | 0 | 0 | 0 |
| 26/02/2026 |
15
|
1,600 | 15.40 | 15.40 | 15 | 0 | 0 | 0 |
| 25/02/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 24/02/2026 |
15.30
|
1,000 | 16.10 | 16.10 | 14.50 | 0 | 0 | 0 |
| 23/02/2026 |
15
|
2,100 | 15.20 | 17 | 14.50 | 0 | 0 | 0 |
| 20/02/2026 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 19/02/2026 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 18/02/2026 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 17/02/2026 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 16/02/2026 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 13/02/2026 |
15.10
|
100 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 12/02/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 11/02/2026 |
14.30
|
1,100 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 10/02/2026 |
14.20
|
200 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 09/02/2026 |
14.10
|
200 | 14.20 | 14.20 | 14.10 | 0 | 0 | 0 |
| 06/02/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 05/02/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 04/02/2026 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 03/02/2026 |
14
|
3,900 | 14.30 | 14.30 | 14 | 0 | 0 | 0 |
| 02/02/2026 |
14.20
|
1,900 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 30/01/2026 |
14.80
|
1,100 | 14.50 | 14.80 | 14.50 | 0 | 0 | 0 |
| 29/01/2026 |
14.80
|
800 | 15.90 | 15.90 | 14.80 | 0 | 0 | 0 |
| 28/01/2026 |
14.80
|
200 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 27/01/2026 |
14.80
|
2,200 | 15 | 15 | 14.80 | 0 | 0 | 0 |
| 26/01/2026 |
15
|
1,300 | 15.70 | 15.70 | 15 | 0 | 0 | 0 |
| 23/01/2026 |
15.10
|
3,000 | 14.70 | 16 | 14.70 | 0 | 0 | 0 |
| 22/01/2026 |
15.70
|
6,900 | 15.90 | 15.90 | 15.70 | 0 | 0 | 0 |
| 21/01/2026 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 20/01/2026 |
14.80
|
300 | 14.70 | 14.80 | 14.70 | 0 | 0 | 0 |
| 19/01/2026 |
14.60
|
20,000 | 14.80 | 15 | 14.50 | 0 | 0 | 0 |
| 16/01/2026 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 15/01/2026 |
15.40
|
1,400 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 14/01/2026 |
15
|
900 | 15.50 | 15.50 | 15 | 0 | 0 | 0 |
| 13/01/2026 |
15
|
600 | 15 | 15 | 15 | 0 | 0 | 0 |
| 12/01/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 09/01/2026 |
15.50
|
1,200 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 08/01/2026 |
15.80
|
1,000 | 13.70 | 15.80 | 13.70 | 0 | 0 | 0 |
| 07/01/2026 |
15.40
|
10,100 | 15.30 | 15.40 | 15.30 | 0 | 0 | 0 |
| 06/01/2026 |
14.10
|
400 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 05/01/2026 |
15.40
|
13,800 | 15.50 | 15.50 | 15.40 | 0 | 0 | 0 |
| 02/01/2026 |
14.80
|
1,100 | 14.50 | 14.80 | 14.50 | 0 | 0 | 0 |
| 01/01/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 31/12/2025 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 30/12/2025 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 29/12/2025 |
15.30
|
14,500 | 15.30 | 15.30 | 15.10 | 0 | 0 | 0 |
| 26/12/2025 |
14.50
|
300 | 15.10 | 15.10 | 14.50 | 0 | 0 | 0 |
| 25/12/2025 |
14.60
|
100 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 24/12/2025 |
15.10
|
700 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 23/12/2025 |
15.20
|
1,200 | 15.30 | 15.30 | 15.20 | 0 | 0 | 0 |
| 22/12/2025 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 19/12/2025 |
15.40
|
1,700 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 18/12/2025 |
15.50
|
3,000 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 17/12/2025 |
15.60
|
3,400 | 15.30 | 15.90 | 14.10 | 0 | 0 | 0 |
| 16/12/2025 |
15
|
5,200 | 14 | 15.30 | 14 | 0 | 0 | 0 |
| 15/12/2025 |
14.80
|
1,800 | 15.50 | 15.50 | 14.80 | 0 | 0 | 0 |