| 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) |
2.40 | 11.03% | 4,649,800 | -200 | 0 |
20.15
24.65
20.60
|
|
2 tháng
(2026-08-05) |
5.53 | 29.66% | 7,180,600 | -200 | 0 |
18.50
24.65
20.60
|
|
3 tháng
(2026-07-06) |
4.73 | 24.39% | 8,327,900 | -200 | 0 |
17.90
24.65
20.60
|
|
6 tháng
(2026-04-07) |
7.11 | 41.76% | 10,744,100 | -200 | 0 |
17.04
24.65
20.60
|
|
12 tháng
(2025-10-09) |
7.33 | 43.58% | 21,781,900 | -200 | 0 |
15.81
24.65
20.60
|
|
24 tháng
(2024-10-14) |
14.50 | 150.19% | 65,379,700 | -200 | 0 |
9.32
24.65
20.60
|
|
36 tháng
(2023-10-20) |
17.36 | 255.77% | 68,731,100 | -200 | 0 |
6.79
24.65
20.60
|
|
60 tháng
(2021-11-01) |
14.44 | 148.68% | 76,202,900 | -200 | 0 |
5.17
24.65
20.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
18.26
|
16,900 | 18.33 | 18.43 | 18.17 | 0 | 0 | 0 |
| 09/06/2026 |
18.26
|
32,500 | 18.02 | 18.41 | 17.90 | 0 | 0 | 0 |
| 08/06/2026 |
17.90
|
13,800 | 18.07 | 18.07 | 17.90 | 0 | 0 | 0 |
| 05/06/2026 |
18.07
|
9,500 | 18.07 | 18.24 | 18.00 | 0 | 0 | 0 |
| 04/06/2026 |
18.07
|
19,700 | 18.21 | 18.21 | 17.52 | 0 | 0 | 0 |
| 03/06/2026 |
18.09
|
12,400 | 18.02 | 18.29 | 18.02 | 0 | 0 | 0 |
| 02/06/2026 |
18.24
|
14,100 | 18.29 | 18.29 | 18.09 | 0 | 0 | 0 |
| 01/06/2026 |
18.26
|
11,400 | 18.09 | 18.38 | 18.02 | 0 | 0 | 0 |
| 29/05/2026 |
18.09
|
9,200 | 18.19 | 18.26 | 18.02 | 0 | 0 | 0 |
| 28/05/2026 |
18.26
|
16,000 | 18.14 | 18.38 | 18.02 | 0 | 0 | 0 |
| 27/05/2026 |
18.00
|
2,800 | 18.24 | 18.24 | 17.90 | 0 | 0 | 0 |
| 26/05/2026 |
18.14
|
5,000 | 18.26 | 18.26 | 18.00 | 0 | 0 | 0 |
| 25/05/2026 |
18.14
|
15,400 | 18.14 | 18.17 | 18.02 | 0 | 0 | 0 |
| 22/05/2026 |
18.00
|
3,000 | 18.00 | 18.02 | 17.81 | 0 | 0 | 0 |
| 21/05/2026 |
18.00
|
14,100 | 18.24 | 18.24 | 18.00 | 0 | 0 | 0 |
| 20/05/2026 |
18.07
|
36,000 | 17.83 | 18.09 | 17.54 | 0 | 0 | 0 |
| 19/05/2026 |
18.05
|
21,200 | 18.45 | 18.45 | 17.90 | 0 | 0 | 0 |
| 18/05/2026 |
18.50
|
13,100 | 18.50 | 18.50 | 18.14 | 0 | 0 | 0 |
| 15/05/2026 |
18.53
|
76,300 | 18.19 | 18.62 | 18.17 | 0 | 0 | 0 |
| 14/05/2026 |
18.14
|
32,900 | 18.07 | 18.26 | 18.07 | 0 | 0 | 0 |
| 13/05/2026 |
18.02
|
24,800 | 18.12 | 18.26 | 18.02 | 0 | 0 | 0 |
| 12/05/2026 |
17.81
|
10,400 | 17.64 | 17.88 | 17.64 | 0 | 0 | 0 |
| 11/05/2026 |
17.64
|
12,600 | 17.81 | 17.85 | 17.64 | 0 | 0 | 0 |
| 08/05/2026 |
17.85
|
14,200 | 17.76 | 18.00 | 17.76 | 0 | 0 | 0 |
| 07/05/2026 |
17.90
|
34,300 | 18.02 | 18.02 | 17.78 | 0 | 0 | 0 |
| 06/05/2026 |
17.90
|
21,700 | 17.81 | 18.02 | 17.78 | 0 | 0 | 0 |
| 05/05/2026 |
17.90
|
32,600 | 18.14 | 18.26 | 17.59 | 0 | 0 | 0 |
| 04/05/2026 |
18.21
|
49,100 | 17.78 | 18.21 | 17.73 | 0 | 0 | 0 |
| 29/04/2026 |
17.78
|
19,600 | 18.02 | 18.02 | 17.78 | 0 | 0 | 0 |
| 28/04/2026 |
17.59
|
34,600 | 18.02 | 18.02 | 17.59 | 0 | 0 | 0 |
| 24/04/2026 |
17.54
|
39,900 | 17.54 | 17.66 | 17.23 | 0 | 0 | 0 |
| 23/04/2026 |
17.54
|
126,600 | 17.66 | 17.66 | 17.54 | 0 | 0 | 0 |
| 22/04/2026 |
17.54
|
29,400 | 17.49 | 17.61 | 17.32 | 0 | 0 | 0 |
| 21/04/2026 |
17.49
|
28,700 | 17.47 | 17.66 | 17.30 | 0 | 0 | 0 |
| 20/04/2026 |
17.44
|
18,200 | 17.42 | 17.49 | 17.30 | 0 | 0 | 0 |
| 17/04/2026 |
17.42
|
105,100 | 17.35 | 17.49 | 17.30 | 0 | 0 | 0 |
| 16/04/2026 |
17.35
|
50,100 | 17.35 | 17.47 | 17.11 | 0 | 0 | 0 |
| 15/04/2026 |
17.44
|
7,900 | 17.52 | 17.52 | 17.30 | 0 | 0 | 0 |
| 14/04/2026 |
17.49
|
13,200 | 17.35 | 17.49 | 17.30 | 0 | 0 | 0 |
| 13/04/2026 |
17.32
|
15,600 | 17.44 | 17.49 | 17.30 | 0 | 0 | 0 |
| 10/04/2026 |
17.44
|
52,500 | 17.42 | 17.49 | 17.30 | 0 | 0 | 0 |
| 09/04/2026 |
17.30
|
28,200 | 17.30 | 17.32 | 17.11 | 0 | 0 | 0 |
| 08/04/2026 |
17.30
|
98,900 | 17.42 | 17.42 | 17.06 | 0 | 0 | 0 |
| 07/04/2026 |
17.04
|
41,600 | 17.04 | 17.08 | 16.89 | 0 | 0 | 0 |
| 06/04/2026 |
16.99
|
48,700 | 17.06 | 17.18 | 16.77 | 0 | 0 | 0 |
| 03/04/2026 |
17.13
|
49,000 | 17.30 | 17.30 | 17.06 | 0 | 0 | 0 |
| 02/04/2026 |
17.30
|
8,400 | 17.30 | 17.35 | 17.04 | 0 | 0 | 0 |
| 01/04/2026 |
17.32
|
10,500 | 17.49 | 17.49 | 16.94 | 0 | 0 | 0 |
| 31/03/2026 |
17.28
|
24,400 | 17.42 | 17.42 | 16.82 | 0 | 0 | 0 |
| 30/03/2026 |
17.37
|
24,900 | 17.35 | 17.40 | 17.25 | 0 | 0 | 0 |
| 27/03/2026 |
17.37
|
19,000 | 16.96 | 17.40 | 16.84 | 0 | 0 | 0 |
| 26/03/2026 |
16.87
|
16,200 | 16.89 | 16.89 | 16.68 | 0 | 0 | 0 |
| 25/03/2026 |
16.82
|
22,100 | 16.48 | 17.01 | 16.48 | 0 | 0 | 0 |
| 24/03/2026 |
16.44
|
87,000 | 16.70 | 16.70 | 16.10 | 0 | 0 | 0 |
| 23/03/2026 |
16.05
|
74,300 | 16.60 | 16.60 | 16.05 | 0 | 0 | 0 |
| 20/03/2026 |
16.82
|
49,200 | 17.06 | 17.25 | 16.82 | 0 | 0 | 0 |
| 19/03/2026 |
17.28
|
33,900 | 17.16 | 17.30 | 16.89 | 0 | 0 | 0 |
| 18/03/2026 |
17.35
|
23,700 | 17.37 | 17.40 | 17.23 | 0 | 0 | 0 |
| 17/03/2026 |
17.37
|
37,800 | 17.56 | 17.73 | 17.30 | 0 | 0 | 0 |
| 16/03/2026 |
17.54
|
49,900 | 17.76 | 17.76 | 17.47 | 0 | 0 | 0 |
| 13/03/2026 |
17.71
|
29,600 | 17.97 | 17.97 | 17.42 | 0 | 0 | 0 |
| 12/03/2026 |
17.97
|
46,900 | 17.61 | 17.97 | 17.56 | 0 | 0 | 0 |
| 11/03/2026 |
17.68
|
24,200 | 17.68 | 17.76 | 17.37 | 0 | 0 | 0 |
| 10/03/2026 |
17.54
|
95,300 | 17.30 | 17.88 | 17.30 | 0 | 0 | 0 |
| 09/03/2026 |
16.96
|
197,700 | 17.13 | 17.54 | 16.96 | 0 | 0 | 0 |
| 06/03/2026 |
18.24
|
38,200 | 18.12 | 18.50 | 18.12 | 0 | 0 | 0 |
| 05/03/2026 |
18.26
|
92,500 | 18.79 | 18.89 | 18.26 | 0 | 0 | 0 |
| 04/03/2026 |
18.74
|
170,300 | 19.34 | 19.63 | 18.41 | 0 | 0 | 0 |
| 03/03/2026 |
19.22
|
228,200 | 19.97 | 19.97 | 19.13 | 0 | 0 | 0 |
| 02/03/2026 |
19.68
|
387,800 | 18.43 | 20.11 | 18.38 | 0 | 0 | 0 |
| 27/02/2026 |
18.86
|
123,900 | 18.62 | 19.03 | 18.60 | 0 | 0 | 0 |
| 26/02/2026 |
18.62
|
25,600 | 18.74 | 18.74 | 18.60 | 0 | 0 | 0 |
| 25/02/2026 |
18.74
|
86,500 | 18.72 | 18.93 | 18.55 | 0 | 0 | 0 |
| 24/02/2026 |
18.50
|
85,600 | 17.95 | 18.72 | 17.95 | 0 | 0 | 0 |
| 23/02/2026 |
18.02
|
24,400 | 17.93 | 18.36 | 17.93 | 0 | 0 | 0 |
| 13/02/2026 |
17.93
|
41,600 | 17.90 | 18.19 | 17.83 | 0 | 0 | 0 |
| 12/02/2026 |
17.88
|
19,400 | 17.90 | 18.02 | 17.73 | 0 | 0 | 0 |
| 11/02/2026 |
17.88
|
26,700 | 17.78 | 18.02 | 17.78 | 0 | 0 | 0 |
| 10/02/2026 |
17.76
|
23,400 | 17.81 | 18.02 | 17.61 | 0 | 0 | 0 |
| 09/02/2026 |
17.81
|
34,500 | 17.81 | 18.05 | 17.78 | 0 | 0 | 0 |
| 06/02/2026 |
17.78
|
147,300 | 18.50 | 18.50 | 17.59 | 0 | 0 | 0 |
| 05/02/2026 |
18.50
|
105,200 | 18.89 | 18.89 | 18.50 | 0 | 0 | 0 |
| 04/02/2026 |
18.89
|
48,300 | 18.89 | 19.01 | 18.77 | 0 | 0 | 0 |
| 03/02/2026 |
18.89
|
81,600 | 18.50 | 19.10 | 18.50 | 0 | 0 | 0 |
| 02/02/2026 |
18.50
|
128,100 | 18.65 | 18.69 | 18.38 | 0 | 0 | 0 |
| 30/01/2026 |
18.81
|
44,700 | 18.89 | 18.89 | 18.65 | 0 | 0 | 0 |
| 29/01/2026 |
18.81
|
92,800 | 18.86 | 18.86 | 18.55 | 0 | 0 | 0 |
| 28/01/2026 |
18.72
|
436,000 | 19.58 | 19.58 | 18.50 | 0 | 0 | 0 |
| 27/01/2026 |
19.87
|
49,100 | 20.06 | 20.06 | 19.58 | 0 | 0 | 0 |
| 26/01/2026 |
19.82
|
100,100 | 19.54 | 19.82 | 19.22 | 0 | 0 | 0 |
| 23/01/2026 |
19.46
|
50,700 | 19.61 | 19.94 | 19.42 | 0 | 0 | 0 |
| 22/01/2026 |
19.61
|
118,700 | 19.66 | 19.97 | 19.58 | 0 | 0 | 0 |
| 21/01/2026 |
19.51
|
200,500 | 19.66 | 19.70 | 19.25 | 0 | 0 | 0 |
| 20/01/2026 |
19.70
|
127,200 | 20.42 | 20.42 | 19.70 | 0 | 0 | 0 |
| 19/01/2026 |
20.38
|
123,500 | 19.94 | 20.83 | 19.73 | 0 | 0 | 0 |
| 16/01/2026 |
19.94
|
154,300 | 19.97 | 20.30 | 19.85 | 0 | 0 | 0 |
| 15/01/2026 |
19.82
|
159,600 | 19.68 | 20.18 | 19.58 | 0 | 0 | 0 |
| 14/01/2026 |
19.70
|
225,700 | 19.22 | 19.82 | 19.22 | 0 | 0 | 0 |
| 13/01/2026 |
19.29
|
132,300 | 19.13 | 19.32 | 18.96 | 0 | 0 | 0 |
| 12/01/2026 |
19.13
|
193,000 | 19.58 | 19.92 | 19.10 | 0 | 0 | 0 |