| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
1.80 | 11.18% | 72,700 | 0 | 0 |
16.10
20
17.50
|
|
2 tháng
(2026-08-10) |
1.30 | 7.83% | 143,800 | 0 | 0 |
15.80
20
17.50
|
|
3 tháng
(2026-07-10) |
-3.34 | -15.74% | 174,700 | 0 | 0 |
15.80
21.24
17.50
|
|
6 tháng
(2026-04-13) |
0.69 | 4.02% | 459,900 | 0 | 0 |
15.75
22.80
17.50
|
|
12 tháng
(2025-10-13) |
-2.03 | -10.19% | 2,035,200 | 0 | 0 |
15.75
35.44
17.50
|
|
24 tháng
(2024-10-18) |
-0.09 | -0.48% | 3,047,000 | 0 | 0 |
12.92
35.44
17.50
|
|
36 tháng
(2023-10-24) |
-5.17 | -22.39% | 3,961,900 | 0 | 0 |
12.92
35.44
17.50
|
|
60 tháng
(2021-11-03) |
-13.17 | -42.38% | 4,693,300 | 0 | 0 |
12.92
48.66
17.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 |
| 09/06/2026 |
15.75
|
1,100 | 15.65 | 15.80 | 15.65 | 0 | 0 | 0 |
| 08/06/2026 |
16.04
|
1,100 | 16.77 | 16.77 | 16.04 | 0 | 0 | 0 |
| 05/06/2026 |
16.77
|
200 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 |
| 04/06/2026 |
16.24
|
500 | 16.82 | 16.87 | 15.94 | 0 | 0 | 0 |
| 03/06/2026 |
15.85
|
1,000 | 15.80 | 15.85 | 15.80 | 0 | 0 | 0 |
| 02/06/2026 |
15.80
|
700 | 16.04 | 16.04 | 15.75 | 0 | 0 | 0 |
| 01/06/2026 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 |
| 29/05/2026 |
15.99
|
1,400 | 15.94 | 15.99 | 15.94 | 0 | 0 | 0 |
| 28/05/2026 |
15.94
|
1,900 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
| 27/05/2026 |
15.94
|
100 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
| 26/05/2026 |
15.85
|
200 | 16.24 | 16.24 | 15.85 | 0 | 0 | 0 |
| 25/05/2026 |
16.24
|
0 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 |
| 22/05/2026 |
16.24
|
0 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 |
| 21/05/2026 |
16.24
|
800 | 16.19 | 16.24 | 16.19 | 0 | 0 | 0 |
| 20/05/2026 |
16.72
|
1,000 | 15.80 | 16.72 | 15.80 | 0 | 0 | 0 |
| 19/05/2026 |
16.43
|
2,200 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 |
| 18/05/2026 |
16.53
|
11,100 | 16.87 | 16.87 | 16.53 | 0 | 0 | 0 |
| 15/05/2026 |
17.21
|
5,400 | 18.28 | 18.28 | 17.06 | 0 | 0 | 0 |
| 14/05/2026 |
18.33
|
8,100 | 18.47 | 18.47 | 17.99 | 0 | 0 | 0 |
| 13/05/2026 |
17.45
|
14,000 | 16.82 | 17.45 | 16.82 | 0 | 0 | 0 |
| 12/05/2026 |
16.33
|
900 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 |
| 11/05/2026 |
16.24
|
1,900 | 16.97 | 16.97 | 16.24 | 0 | 0 | 0 |
| 08/05/2026 |
16.53
|
1,300 | 16.48 | 16.53 | 16.48 | 0 | 0 | 0 |
| 07/05/2026 |
16.53
|
4,900 | 16.53 | 16.53 | 16.48 | 0 | 0 | 0 |
| 06/05/2026 |
16.53
|
200 | 16.28 | 16.53 | 16.28 | 0 | 0 | 0 |
| 05/05/2026 |
16.97
|
2,400 | 16.53 | 16.97 | 16.38 | 0 | 0 | 0 |
| 04/05/2026 |
16.87
|
2,900 | 16.63 | 16.87 | 16.58 | 0 | 0 | 0 |
| 29/04/2026 |
16.53
|
3,600 | 16.43 | 16.53 | 16.43 | 0 | 0 | 0 |
| 28/04/2026 |
16.43
|
300 | 16.63 | 16.63 | 16.43 | 0 | 0 | 0 |
| 24/04/2026 |
16.43
|
900 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 |
| 23/04/2026 |
17.11
|
1,900 | 17.31 | 17.31 | 17.11 | 0 | 0 | 0 |
| 22/04/2026 |
17.31
|
1,000 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 |
| 21/04/2026 |
17.35
|
300 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 20/04/2026 |
17.35
|
1,400 | 17.69 | 17.69 | 17.35 | 0 | 0 | 0 |
| 17/04/2026 |
17.01
|
1,600 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 |
| 16/04/2026 |
17.40
|
300 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 15/04/2026 |
16.87
|
3,400 | 17.01 | 17.26 | 16.87 | 0 | 0 | 0 |
| 14/04/2026 |
17.06
|
800 | 17.21 | 17.21 | 17.06 | 0 | 0 | 0 |
| 13/04/2026 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 |
| 10/04/2026 |
17.21
|
6,100 | 18.18 | 18.18 | 17.11 | 0 | 0 | 0 |
| 09/04/2026 |
17.26
|
3,900 | 17.74 | 17.74 | 17.26 | 0 | 0 | 0 |
| 08/04/2026 |
17.69
|
8,300 | 18.91 | 18.96 | 17.16 | 0 | 0 | 0 |
| 07/04/2026 |
17.89
|
6,400 | 17.50 | 17.99 | 17.01 | 0 | 0 | 0 |
| 06/04/2026 |
17.50
|
3,200 | 17.60 | 17.60 | 17.50 | 0 | 0 | 0 |
| 03/04/2026 |
17.69
|
200 | 17.84 | 17.84 | 17.69 | 0 | 0 | 0 |
| 02/04/2026 |
18.28
|
0 | 18.28 | 18.28 | 18.28 | 0 | 0 | 0 |
| 01/04/2026 |
18.28
|
7,000 | 18.33 | 18.33 | 18.03 | 0 | 0 | 0 |
| 31/03/2026 |
18.91
|
8,700 | 18.08 | 18.96 | 18.08 | 0 | 0 | 0 |
| 30/03/2026 |
18.18
|
3,100 | 18.18 | 18.18 | 17.60 | 0 | 0 | 0 |
| 27/03/2026 |
18.23
|
800 | 18.72 | 18.72 | 18.23 | 0 | 0 | 0 |
| 26/03/2026 |
17.79
|
1,300 | 17.99 | 17.99 | 17.79 | 0 | 0 | 0 |
| 25/03/2026 |
17.99
|
3,200 | 17.60 | 17.99 | 17.60 | 0 | 0 | 0 |
| 24/03/2026 |
17.60
|
4,300 | 17.50 | 17.65 | 17.06 | 0 | 0 | 0 |
| 23/03/2026 |
17.65
|
2,600 | 17.89 | 17.89 | 16.97 | 0 | 0 | 0 |
| 20/03/2026 |
17.94
|
800 | 18.13 | 18.13 | 17.50 | 0 | 0 | 0 |
| 19/03/2026 |
17.06
|
6,700 | 17.60 | 17.60 | 17.01 | 0 | 0 | 0 |
| 18/03/2026 |
17.65
|
1,900 | 17.60 | 17.99 | 17.60 | 0 | 0 | 0 |
| 17/03/2026 |
17.84
|
3,600 | 18.72 | 18.72 | 17.55 | 0 | 0 | 0 |
| 16/03/2026 |
17.79
|
8,300 | 18.96 | 18.96 | 17.60 | 0 | 0 | 0 |
| 13/03/2026 |
18.08
|
15,100 | 18.38 | 18.38 | 17.74 | 0 | 0 | 0 |
| 12/03/2026 |
18.18
|
30,200 | 18.86 | 18.86 | 17.55 | 0 | 0 | 0 |
| 11/03/2026 |
18.18
|
10,000 | 17.99 | 19.64 | 17.99 | 0 | 0 | 0 |
| 10/03/2026 |
18.86
|
4,200 | 18.91 | 18.91 | 17.99 | 0 | 0 | 0 |
| 09/03/2026 |
17.74
|
9,500 | 18.08 | 19.06 | 17.74 | 0 | 0 | 0 |
| 06/03/2026 |
19.06
|
5,700 | 19.30 | 19.30 | 18.76 | 0 | 0 | 0 |
| 05/03/2026 |
19.25
|
3,800 | 19.25 | 19.78 | 19.25 | 0 | 0 | 0 |
| 04/03/2026 |
19.44
|
35,800 | 19.93 | 19.93 | 19.44 | 0 | 0 | 0 |
| 03/03/2026 |
19.44
|
300 | 19.83 | 19.83 | 18.81 | 0 | 0 | 0 |
| 02/03/2026 |
19.44
|
8,700 | 18.72 | 19.44 | 18.47 | 0 | 0 | 0 |
| 27/02/2026 |
19.64
|
9,100 | 19.64 | 19.64 | 19.44 | 0 | 0 | 0 |
| 26/02/2026 |
19.64
|
100 | 19.64 | 19.64 | 19.64 | 0 | 0 | 0 |
| 25/02/2026 |
19.64
|
5,600 | 18.86 | 19.78 | 18.76 | 0 | 0 | 0 |
| 24/02/2026 |
19.83
|
3,600 | 19.44 | 19.88 | 18.52 | 0 | 0 | 0 |
| 23/02/2026 |
19.44
|
2,000 | 19.54 | 19.54 | 19.40 | 0 | 0 | 0 |
| 13/02/2026 |
19.49
|
4,300 | 19.44 | 19.49 | 19.44 | 0 | 0 | 0 |
| 12/02/2026 |
19.44
|
3,700 | 19.10 | 19.44 | 19.10 | 0 | 0 | 0 |
| 11/02/2026 |
19.10
|
3,800 | 18.86 | 19.15 | 18.86 | 0 | 0 | 0 |
| 10/02/2026 |
18.81
|
5,100 | 19.06 | 19.06 | 18.76 | 0 | 0 | 0 |
| 09/02/2026 |
19.06
|
4,400 | 19.01 | 19.06 | 19.01 | 0 | 0 | 0 |
| 06/02/2026 |
19.01
|
3,800 | 19.44 | 19.44 | 19.01 | 0 | 0 | 0 |
| 05/02/2026 |
19.64
|
8,100 | 19.54 | 19.93 | 19.54 | 0 | 0 | 0 |
| 04/02/2026 |
19.44
|
20,000 | 19.44 | 19.44 | 19.01 | 0 | 0 | 0 |
| 03/02/2026 |
19.20
|
2,900 | 19.25 | 19.25 | 19.06 | 0 | 0 | 0 |
| 02/02/2026 |
19.25
|
7,200 | 19.64 | 19.64 | 19.25 | 0 | 0 | 0 |
| 30/01/2026 |
19.64
|
1,700 | 19.59 | 20.42 | 19.59 | 0 | 0 | 0 |
| 29/01/2026 |
19.59
|
4,200 | 20.42 | 21.49 | 19.59 | 0 | 0 | 0 |
| 28/01/2026 |
20.42
|
14,500 | 18.52 | 20.42 | 18.47 | 0 | 0 | 0 |
| 27/01/2026 |
19.44
|
40,600 | 19.93 | 19.93 | 19.30 | 0 | 0 | 0 |
| 26/01/2026 |
20.71
|
28,000 | 20.81 | 20.81 | 20.22 | 0 | 0 | 0 |
| 23/01/2026 |
20.71
|
8,300 | 20.95 | 20.95 | 20.66 | 0 | 0 | 0 |
| 22/01/2026 |
21.34
|
1,100 | 20.76 | 21.34 | 20.76 | 0 | 0 | 0 |
| 21/01/2026 |
20.76
|
5,600 | 20.76 | 20.76 | 20.61 | 0 | 0 | 0 |
| 20/01/2026 |
20.76
|
13,800 | 20.47 | 21.10 | 20.47 | 0 | 0 | 0 |
| 19/01/2026 |
21.10
|
4,400 | 20.42 | 21.39 | 20.42 | 0 | 0 | 0 |
| 16/01/2026 |
21.10
|
21,900 | 21.10 | 21.58 | 21.00 | 0 | 0 | 0 |
| 15/01/2026 |
21.10
|
8,200 | 21.10 | 21.10 | 21.00 | 0 | 0 | 0 |
| 14/01/2026 |
21.19
|
18,800 | 21.58 | 21.58 | 21.19 | 0 | 0 | 0 |
| 13/01/2026 |
21.58
|
7,400 | 21.19 | 21.58 | 21.10 | 0 | 0 | 0 |
| 12/01/2026 |
21.39
|
9,300 | 21.49 | 21.83 | 21.39 | 0 | 0 | 0 |