| 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) |
-0.45 | -3.10% | 165,670,600 | -3,329,600 | 0 |
14
17.60
14.10
|
|
2 tháng
(2026-07-20) |
-0.50 | -3.44% | 357,417,000 | -3,329,600 | 0 |
13.90
17.60
14.10
|
|
3 tháng
(2026-06-22) |
-2.20 | -13.54% | 572,980,700 | -3,329,600 | 0 |
13.90
17.60
14.10
|
|
6 tháng
(2026-03-23) |
-1.05 | -6.95% | 1,201,698,000 | -3,329,600 | 0 |
13.90
17.60
14.10
|
|
12 tháng
(2025-09-23) |
-4.24 | -23.16% | 2,820,375,800 | -3,329,600 | 0 |
13.90
19.05
14.10
|
|
24 tháng
(2024-09-30) |
-1.22 | -7.99% | 7,594,387,200 | -3,329,600 | 0 |
10.39
21
14.10
|
|
36 tháng
(2023-10-04) |
2.10 | 17.57% | 10,008,147,000 | -3,329,600 | 0 |
10.08
21
14.10
|
|
60 tháng
(2021-10-14) |
-0.55 | -3.80% | 12,483,036,700 | -959,000 | 67.3 |
6.53
21
14.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
16.60
|
9,746,200 | 17.15 | 17.20 | 16.55 | 0 | 0 | 0 |
| 30/04/2026 |
14
|
6,595,500 | 14.15 | 14.25 | 13.95 | 0 | 0 | 0 |
| 29/04/2026 |
16.25
|
4,029,500 | 16.25 | 16.40 | 16.15 | 0 | 0 | 0 |
| 28/04/2026 |
16.25
|
4,413,200 | 16.30 | 16.40 | 16.25 | 0 | 0 | 0 |
| 27/04/2026 |
14
|
6,595,500 | 14.15 | 14.25 | 13.95 | 0 | 0 | 0 |
| 24/04/2026 |
16.30
|
4,051,000 | 16.35 | 16.45 | 16.25 | 0 | 0 | 0 |
| 23/04/2026 |
16.30
|
7,412,000 | 16.30 | 16.65 | 16.25 | 0 | 0 | 0 |
| 22/04/2026 |
16.30
|
5,312,400 | 16.35 | 16.35 | 16.15 | 0 | 0 | 0 |
| 21/04/2026 |
16.25
|
6,860,400 | 16.45 | 16.50 | 16.25 | 0 | 0 | 0 |
| 20/04/2026 |
16.40
|
6,485,400 | 16.25 | 16.50 | 16.25 | 0 | 0 | 0 |
| 17/04/2026 |
16.25
|
6,009,400 | 16.25 | 16.40 | 16.20 | 0 | 0 | 0 |
| 16/04/2026 |
16.25
|
6,088,700 | 16.40 | 16.45 | 16.20 | 0 | 0 | 0 |
| 15/04/2026 |
16.40
|
6,809,100 | 16.45 | 16.60 | 16.35 | 0 | 0 | 0 |
| 14/04/2026 |
16.45
|
8,610,800 | 16.50 | 16.70 | 16.40 | 0 | 0 | 0 |
| 13/04/2026 |
16.35
|
7,939,500 | 16.20 | 16.50 | 16.10 | 0 | 0 | 0 |
| 10/04/2026 |
16.30
|
8,878,700 | 16.40 | 16.90 | 16.30 | 0 | 0 | 0 |
| 09/04/2026 |
16.25
|
5,397,600 | 16.45 | 16.45 | 16.25 | 0 | 0 | 0 |
| 08/04/2026 |
16.50
|
17,311,600 | 16.20 | 16.60 | 16.15 | 0 | 0 | 0 |
| 07/04/2026 |
15.75
|
9,187,900 | 15.95 | 16 | 15.55 | 0 | 0 | 0 |
| 06/04/2026 |
15.85
|
4,698,000 | 16 | 16.10 | 15.85 | 0 | 0 | 0 |
| 03/04/2026 |
16
|
4,118,600 | 16.15 | 16.15 | 15.95 | 0 | 0 | 0 |
| 02/04/2026 |
16
|
5,650,100 | 16.25 | 16.25 | 15.95 | 0 | 0 | 0 |
| 01/04/2026 |
16.35
|
11,594,500 | 16.55 | 16.75 | 16.30 | 0 | 0 | 0 |
| 31/03/2026 |
16.30
|
11,363,300 | 16.05 | 16.50 | 16 | 0 | 0 | 0 |
| 30/03/2026 |
15.95
|
5,128,400 | 15.90 | 16.20 | 15.85 | 0 | 0 | 0 |
| 27/03/2026 |
16.25
|
9,247,800 | 15.90 | 16.30 | 15.90 | 0 | 0 | 0 |
| 26/03/2026 |
15.90
|
6,802,600 | 16.15 | 16.15 | 15.90 | 0 | 0 | 0 |
| 25/03/2026 |
16.15
|
11,989,200 | 15.85 | 16.20 | 15.80 | 0 | 0 | 0 |
| 24/03/2026 |
15.80
|
11,898,000 | 15.50 | 15.95 | 15.35 | 0 | 0 | 0 |
| 23/03/2026 |
15.10
|
11,931,000 | 15.60 | 15.75 | 15.10 | 0 | 0 | 0 |
| 20/03/2026 |
15.80
|
4,820,600 | 15.90 | 16 | 15.80 | 0 | 0 | 0 |
| 19/03/2026 |
16
|
11,842,100 | 15.85 | 16.10 | 15.75 | 0 | 0 | 0 |
| 18/03/2026 |
16.05
|
8,612,200 | 16.20 | 16.35 | 15.90 | 0 | 0 | 0 |
| 17/03/2026 |
16.10
|
6,385,100 | 16.15 | 16.35 | 16.10 | 0 | 0 | 0 |
| 16/03/2026 |
16
|
6,987,300 | 16.10 | 16.20 | 15.95 | 0 | 0 | 0 |
| 13/03/2026 |
16
|
11,262,700 | 16.10 | 16.20 | 15.85 | 0 | 0 | 0 |
| 12/03/2026 |
16.05
|
13,103,500 | 16.20 | 16.45 | 15.95 | 0 | 0 | 0 |
| 11/03/2026 |
16.45
|
21,018,900 | 16.05 | 16.70 | 16 | 0 | 0 | 0 |
| 10/03/2026 |
16
|
22,268,300 | 16.10 | 16.35 | 15.70 | 0 | 0 | 0 |
| 09/03/2026 |
15.70
|
28,431,800 | 15.80 | 16.50 | 15.70 | 0 | 0 | 0 |
| 06/03/2026 |
16.85
|
14,312,800 | 17 | 17.25 | 16.85 | 0 | 0 | 0 |
| 05/03/2026 |
17.05
|
18,616,900 | 17.50 | 17.70 | 17.05 | 0 | 0 | 0 |
| 04/03/2026 |
17.30
|
30,118,900 | 17.55 | 17.80 | 16.60 | 0 | 0 | 0 |
| 03/03/2026 |
17.60
|
24,818,800 | 17.85 | 18.20 | 17.55 | 0 | 0 | 0 |
| 02/03/2026 |
17.80
|
38,690,700 | 17.90 | 18.45 | 17.80 | 0 | 0 | 0 |
| 27/02/2026 |
18.40
|
17,459,800 | 18.45 | 18.70 | 18.25 | 0 | 0 | 0 |
| 26/02/2026 |
18.35
|
20,461,500 | 18.80 | 18.80 | 18.15 | 0 | 0 | 0 |
| 25/02/2026 |
18.65
|
50,381,300 | 18.25 | 18.70 | 18.05 | 0 | 0 | 0 |
| 24/02/2026 |
18.05
|
34,910,600 | 18 | 18.35 | 17.65 | 0 | 0 | 0 |
| 23/02/2026 |
18
|
34,774,400 | 17.60 | 18.05 | 17.40 | 0 | 0 | 0 |
| 20/02/2026 |
14
|
6,595,500 | 14.15 | 14.25 | 13.95 | 0 | 0 | 0 |
| 19/02/2026 |
14
|
6,595,500 | 14.15 | 14.25 | 13.95 | 0 | 0 | 0 |
| 18/02/2026 |
14
|
6,595,500 | 14.15 | 14.25 | 13.95 | 0 | 0 | 0 |
| 17/02/2026 |
14
|
6,595,500 | 14.15 | 14.25 | 13.95 | 0 | 0 | 0 |
| 16/02/2026 |
14
|
6,595,500 | 14.15 | 14.25 | 13.95 | 0 | 0 | 0 |
| 13/02/2026 |
17.50
|
5,366,800 | 17.15 | 17.50 | 17.10 | 0 | 0 | 0 |
| 12/02/2026 |
17.15
|
4,649,600 | 17.45 | 17.50 | 17.15 | 0 | 0 | 0 |
| 11/02/2026 |
17.35
|
9,392,200 | 16.80 | 17.35 | 16.80 | 0 | 0 | 0 |
| 10/02/2026 |
16.80
|
4,365,300 | 16.70 | 17 | 16.65 | 0 | 0 | 0 |
| 09/02/2026 |
16.80
|
4,925,200 | 16.90 | 17 | 16.75 | 0 | 0 | 0 |
| 06/02/2026 |
16.80
|
8,877,300 | 17.05 | 17.10 | 16.75 | 0 | 0 | 0 |
| 05/02/2026 |
17.10
|
5,380,800 | 17.40 | 17.55 | 17.10 | 0 | 0 | 0 |
| 04/02/2026 |
17.40
|
8,474,000 | 17.15 | 17.45 | 17.10 | 0 | 0 | 0 |
| 03/02/2026 |
17.15
|
8,592,700 | 17.20 | 17.35 | 16.95 | 0 | 0 | 0 |
| 02/02/2026 |
17
|
7,436,300 | 17.20 | 17.35 | 17 | 0 | 0 | 0 |
| 30/01/2026 |
17.20
|
6,437,600 | 16.80 | 17.20 | 16.65 | 0 | 0 | 0 |
| 29/01/2026 |
16.70
|
5,243,000 | 16.90 | 17.10 | 16.70 | 0 | 0 | 0 |
| 28/01/2026 |
16.90
|
6,350,500 | 17.25 | 17.25 | 16.85 | 0 | 0 | 0 |
| 27/01/2026 |
17.20
|
7,435,400 | 17.05 | 17.25 | 17 | 0 | 0 | 0 |
| 26/01/2026 |
17.10
|
9,056,800 | 17.15 | 17.25 | 16.80 | 0 | 0 | 0 |
| 23/01/2026 |
17.25
|
6,045,100 | 17.40 | 17.50 | 17.20 | 0 | 0 | 0 |
| 22/01/2026 |
17.40
|
7,320,300 | 17.20 | 17.60 | 17.20 | 0 | 0 | 0 |
| 21/01/2026 |
17.20
|
7,502,100 | 17.30 | 17.45 | 17.10 | 0 | 0 | 0 |
| 20/01/2026 |
17.45
|
19,291,000 | 17.40 | 17.80 | 17.40 | 0 | 0 | 0 |
| 19/01/2026 |
17.35
|
5,048,400 | 17.40 | 17.50 | 17.30 | 0 | 0 | 0 |
| 16/01/2026 |
17.40
|
8,678,500 | 17.65 | 17.70 | 17.35 | 0 | 0 | 0 |
| 15/01/2026 |
17.40
|
9,922,700 | 17.50 | 17.65 | 17.30 | 0 | 0 | 0 |
| 14/01/2026 |
17.50
|
16,879,600 | 17.95 | 17.95 | 17.50 | 0 | 0 | 0 |
| 13/01/2026 |
17.90
|
25,027,900 | 18.30 | 18.50 | 17.85 | 0 | 0 | 0 |
| 12/01/2026 |
18.20
|
31,613,600 | 17.60 | 18.40 | 17.55 | 0 | 0 | 0 |
| 09/01/2026 |
17.60
|
23,633,700 | 17.90 | 18 | 17.50 | 0 | 0 | 0 |
| 08/01/2026 |
17.65
|
28,555,100 | 17.50 | 18.15 | 17.30 | 0 | 0 | 0 |
| 07/01/2026 |
17.45
|
24,298,100 | 17.20 | 17.65 | 17.10 | 0 | 0 | 0 |
| 06/01/2026 |
17.05
|
9,984,600 | 16.75 | 17.15 | 16.55 | 0 | 0 | 0 |
| 05/01/2026 |
16.60
|
9,746,200 | 17.15 | 17.20 | 16.55 | 0 | 0 | 0 |
| 02/01/2026 |
17.20
|
6,437,600 | 16.80 | 17.20 | 16.65 | 0 | 0 | 0 |
| 01/01/2026 |
17.10
|
4,734,200 | 17.25 | 17.25 | 17.10 | 0 | 0 | 0 |
| 31/12/2025 |
17.10
|
4,734,200 | 17.25 | 17.25 | 17.10 | 0 | 0 | 0 |
| 30/12/2025 |
17.15
|
9,182,200 | 17 | 17.30 | 16.95 | 0 | 0 | 0 |
| 29/12/2025 |
16.90
|
4,987,800 | 17 | 17.15 | 16.90 | 0 | 0 | 0 |
| 26/12/2025 |
16.95
|
7,454,900 | 16.90 | 17.15 | 16.60 | 0 | 0 | 0 |
| 25/12/2025 |
17
|
6,278,500 | 17.45 | 17.55 | 17 | 0 | 0 | 0 |
| 24/12/2025 |
17.40
|
5,933,400 | 17.35 | 17.60 | 17.10 | 0 | 0 | 0 |
| 23/12/2025 |
17.35
|
11,798,600 | 17.40 | 17.65 | 16.95 | 0 | 0 | 0 |
| 22/12/2025 |
17.30
|
12,313,500 | 16.95 | 17.40 | 16.80 | 0 | 0 | 0 |
| 19/12/2025 |
16.85
|
3,947,500 | 16.75 | 16.85 | 16.65 | 0 | 0 | 0 |
| 18/12/2025 |
16.70
|
3,417,100 | 16.50 | 16.70 | 16.45 | 0 | 0 | 0 |
| 17/12/2025 |
16.50
|
4,972,400 | 16.70 | 16.90 | 16.50 | 0 | 0 | 0 |
| 16/12/2025 |
16.80
|
10,785,400 | 16.35 | 16.80 | 15.90 | 0 | 0 | 0 |
| 15/12/2025 |
16.35
|
7,333,700 | 16.30 | 16.50 | 16.25 | 0 | 0 | 0 |