| 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) |
-0.10 | -0.59% | 84,300 | 500 | 0 |
16.50
17.10
16.50
|
|
2 tháng
(2026-08-05) |
-0.10 | -0.59% | 147,600 | 500 | 0 |
16.50
17.30
16.50
|
|
3 tháng
(2026-07-06) |
0.15 | 0.90% | 245,400 | 500 | 0 |
16.40
17.30
16.50
|
|
6 tháng
(2026-04-07) |
0.87 | 5.46% | 1,034,700 | 500 | 0 |
16.03
18.12
16.50
|
|
12 tháng
(2025-10-09) |
-0.40 | -2.31% | 3,513,500 | 500 | 0 |
15.48
18.48
16.50
|
|
24 tháng
(2024-10-14) |
5.93 | 53.99% | 8,024,300 | 500 | 0 |
10.46
18.48
16.50
|
|
36 tháng
(2023-10-20) |
8.41 | 99.09% | 9,458,800 | 500 | 0 |
7.86
18.48
16.50
|
|
60 tháng
(2021-11-01) |
1.69 | 11.14% | 18,880,700 | 500 | 0 |
7.86
18.48
16.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
17.07
|
9,700 | 17.30 | 17.30 | 16.66 | 0 | 0 | 0 |
| 09/06/2026 |
17.25
|
500 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
| 08/06/2026 |
17.03
|
38,600 | 17.30 | 17.35 | 17.03 | 0 | 0 | 0 |
| 05/06/2026 |
17.30
|
73,400 | 17.39 | 17.53 | 17.30 | 0 | 0 | 0 |
| 04/06/2026 |
17.35
|
18,900 | 17.16 | 17.35 | 17.16 | 0 | 0 | 0 |
| 03/06/2026 |
17.12
|
8,500 | 17.03 | 17.12 | 17.03 | 0 | 0 | 0 |
| 02/06/2026 |
17.03
|
6,000 | 17.03 | 17.12 | 17.03 | 0 | 0 | 0 |
| 01/06/2026 |
17.03
|
5,800 | 17.03 | 17.03 | 16.94 | 0 | 0 | 0 |
| 29/05/2026 |
17.03
|
21,500 | 16.75 | 17.30 | 16.75 | 0 | 0 | 0 |
| 28/05/2026 |
16.71
|
10,100 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
| 27/05/2026 |
16.71
|
500 | 16.62 | 16.71 | 16.62 | 0 | 0 | 0 |
| 26/05/2026 |
16.62
|
900 | 16.57 | 16.62 | 16.57 | 0 | 0 | 0 |
| 25/05/2026 |
16.66
|
5,600 | 16.71 | 16.71 | 16.66 | 0 | 0 | 0 |
| 22/05/2026 |
16.71
|
10,500 | 16.80 | 16.80 | 16.48 | 0 | 0 | 0 |
| 21/05/2026 |
16.57
|
500 | 16.43 | 16.57 | 16.43 | 0 | 0 | 0 |
| 20/05/2026 |
16.62
|
13,800 | 16.62 | 16.66 | 16.62 | 0 | 0 | 0 |
| 19/05/2026 |
16.71
|
600 | 16.53 | 16.71 | 16.53 | 0 | 0 | 0 |
| 18/05/2026 |
16.75
|
7,100 | 16.48 | 16.75 | 16.48 | 0 | 0 | 0 |
| 15/05/2026 |
16.62
|
9,900 | 16.66 | 16.66 | 16.62 | 0 | 0 | 0 |
| 14/05/2026 |
16.80
|
9,400 | 16.80 | 16.80 | 16.66 | 0 | 0 | 0 |
| 13/05/2026 |
16.80
|
6,600 | 16.80 | 16.80 | 16.62 | 0 | 0 | 0 |
| 12/05/2026 |
16.80
|
3,800 | 16.62 | 16.80 | 16.62 | 0 | 0 | 0 |
| 11/05/2026 |
16.80
|
2,500 | 16.84 | 16.84 | 16.62 | 0 | 0 | 0 |
| 08/05/2026 |
16.84
|
1,900 | 16.53 | 16.84 | 16.53 | 0 | 0 | 0 |
| 07/05/2026 |
16.84
|
2,400 | 16.43 | 16.89 | 16.39 | 0 | 0 | 0 |
| 06/05/2026 |
16.75
|
18,800 | 16.62 | 16.75 | 16.57 | 0 | 0 | 0 |
| 05/05/2026 |
16.62
|
11,300 | 16.57 | 16.71 | 16.57 | 0 | 0 | 0 |
| 04/05/2026 |
16.66
|
11,400 | 16.48 | 16.75 | 16.48 | 0 | 0 | 0 |
| 29/04/2026 |
16.48
|
9,700 | 16.75 | 16.75 | 16.39 | 0 | 0 | 0 |
| 28/04/2026 |
16.75
|
64,300 | 17.21 | 17.21 | 16.75 | 0 | 0 | 0 |
| 24/04/2026 |
17.71
|
5,000 | 17.76 | 17.98 | 17.35 | 0 | 0 | 0 |
| 23/04/2026 |
18.12
|
17,100 | 18.21 | 18.21 | 17.53 | 0 | 0 | 0 |
| 22/04/2026 |
18.07
|
124,100 | 17.30 | 18.12 | 17.21 | 0 | 0 | 0 |
| 21/04/2026 |
17.30
|
87,700 | 17.94 | 17.94 | 17.16 | 0 | 0 | 0 |
| 20/04/2026 |
16.80
|
3,300 | 16.89 | 16.89 | 16.57 | 0 | 0 | 0 |
| 17/04/2026 |
16.53
|
5,000 | 16.53 | 17.25 | 16.48 | 0 | 0 | 0 |
| 16/04/2026 |
16.48
|
1,400 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 |
| 15/04/2026 |
16.48
|
2,700 | 16.48 | 16.48 | 16.39 | 0 | 0 | 0 |
| 14/04/2026 |
16.48
|
1,500 | 16.62 | 16.62 | 16.43 | 0 | 0 | 0 |
| 13/04/2026 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
| 10/04/2026 |
16.71
|
5,200 | 16.39 | 16.71 | 16.39 | 0 | 0 | 0 |
| 09/04/2026 |
16.39
|
2,800 | 16.43 | 16.43 | 16.39 | 0 | 0 | 0 |
| 08/04/2026 |
16.43
|
900 | 16.12 | 16.43 | 16.07 | 0 | 0 | 0 |
| 07/04/2026 |
16.03
|
7,600 | 16.12 | 16.34 | 16.03 | 0 | 0 | 0 |
| 06/04/2026 |
16.03
|
500 | 16.03 | 16.03 | 15.93 | 0 | 0 | 0 |
| 03/04/2026 |
16.03
|
10,800 | 16.03 | 16.07 | 16.03 | 0 | 0 | 0 |
| 02/04/2026 |
16.21
|
600 | 16.12 | 16.21 | 16.12 | 0 | 0 | 0 |
| 01/04/2026 |
16.71
|
1,300 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
| 31/03/2026 |
16.71
|
12,500 | 16.34 | 16.98 | 15.98 | 0 | 0 | 0 |
| 30/03/2026 |
16.30
|
13,600 | 16.30 | 16.30 | 15.84 | 0 | 0 | 0 |
| 27/03/2026 |
16.34
|
18,300 | 16.12 | 16.53 | 16.12 | 0 | 0 | 0 |
| 26/03/2026 |
15.84
|
4,600 | 15.75 | 15.84 | 15.66 | 0 | 0 | 0 |
| 25/03/2026 |
15.66
|
5,700 | 15.75 | 15.84 | 15.48 | 0 | 0 | 0 |
| 24/03/2026 |
15.75
|
9,400 | 15.52 | 15.75 | 15.48 | 0 | 0 | 0 |
| 23/03/2026 |
15.48
|
18,500 | 15.84 | 15.98 | 15.48 | 0 | 0 | 0 |
| 20/03/2026 |
15.84
|
1,700 | 15.84 | 15.84 | 15.66 | 0 | 0 | 0 |
| 19/03/2026 |
15.71
|
7,700 | 15.89 | 15.93 | 15.62 | 0 | 0 | 0 |
| 18/03/2026 |
15.93
|
8,600 | 15.84 | 16.16 | 14.89 | 0 | 0 | 0 |
| 17/03/2026 |
15.98
|
12,900 | 16.03 | 16.03 | 15.98 | 0 | 0 | 0 |
| 16/03/2026 |
16.12
|
5,700 | 16.16 | 16.16 | 15.93 | 0 | 0 | 0 |
| 13/03/2026 |
16.16
|
4,600 | 16.12 | 16.16 | 15.93 | 0 | 0 | 0 |
| 12/03/2026 |
16.16
|
3,300 | 15.84 | 16.16 | 15.75 | 0 | 0 | 0 |
| 11/03/2026 |
15.98
|
16,100 | 15.93 | 16.03 | 15.84 | 0 | 0 | 0 |
| 10/03/2026 |
16.03
|
6,500 | 15.98 | 16.21 | 15.66 | 0 | 0 | 0 |
| 09/03/2026 |
15.62
|
78,600 | 16.39 | 16.39 | 15.62 | 0 | 0 | 0 |
| 06/03/2026 |
16.75
|
10,600 | 16.57 | 16.84 | 16.48 | 0 | 0 | 0 |
| 05/03/2026 |
16.66
|
8,600 | 16.71 | 16.84 | 16.66 | 0 | 0 | 0 |
| 04/03/2026 |
16.80
|
15,200 | 16.84 | 16.84 | 16.57 | 0 | 0 | 0 |
| 03/03/2026 |
16.89
|
28,200 | 16.94 | 17.16 | 16.39 | 0 | 0 | 0 |
| 02/03/2026 |
16.94
|
12,900 | 16.80 | 17.16 | 16.80 | 0 | 0 | 0 |
| 27/02/2026 |
17.07
|
20,400 | 17.25 | 17.30 | 17.07 | 0 | 0 | 0 |
| 26/02/2026 |
17.21
|
11,900 | 17.03 | 17.21 | 16.98 | 0 | 0 | 0 |
| 25/02/2026 |
17.07
|
7,500 | 16.94 | 17.25 | 16.94 | 0 | 0 | 0 |
| 24/02/2026 |
17.03
|
22,700 | 17.03 | 17.21 | 16.84 | 0 | 0 | 0 |
| 23/02/2026 |
17.21
|
7,400 | 17.16 | 17.25 | 17.03 | 0 | 0 | 0 |
| 13/02/2026 |
17.30
|
11,700 | 17.30 | 17.35 | 17.25 | 0 | 0 | 0 |
| 12/02/2026 |
17.16
|
22,200 | 17.21 | 17.30 | 16.98 | 0 | 0 | 0 |
| 11/02/2026 |
17.16
|
12,000 | 16.94 | 17.16 | 16.84 | 0 | 0 | 0 |
| 10/02/2026 |
16.84
|
9,700 | 16.94 | 16.94 | 16.57 | 0 | 0 | 0 |
| 09/02/2026 |
16.84
|
32,100 | 16.89 | 16.98 | 16.48 | 0 | 0 | 0 |
| 06/02/2026 |
16.89
|
32,800 | 17.21 | 17.25 | 16.75 | 0 | 0 | 0 |
| 05/02/2026 |
17.30
|
37,500 | 17.21 | 17.53 | 17.12 | 0 | 0 | 0 |
| 04/02/2026 |
17.12
|
36,600 | 17.30 | 17.66 | 17.12 | 0 | 0 | 0 |
| 03/02/2026 |
17.48
|
63,300 | 18.26 | 18.53 | 17.39 | 0 | 0 | 0 |
| 02/02/2026 |
18.44
|
48,700 | 18.48 | 18.89 | 18.16 | 0 | 0 | 0 |
| 30/01/2026 |
18.48
|
161,200 | 17.30 | 18.48 | 17.30 | 0 | 0 | 0 |
| 29/01/2026 |
17.30
|
31,400 | 17.30 | 17.39 | 17.03 | 0 | 0 | 0 |
| 28/01/2026 |
17.30
|
14,700 | 17.16 | 17.30 | 16.94 | 0 | 0 | 0 |
| 27/01/2026 |
16.94
|
24,900 | 17.21 | 17.25 | 16.89 | 0 | 0 | 0 |
| 26/01/2026 |
17.30
|
23,300 | 17.44 | 17.62 | 17.16 | 0 | 0 | 0 |
| 23/01/2026 |
17.85
|
32,800 | 17.94 | 18.35 | 17.21 | 0 | 0 | 0 |
| 22/01/2026 |
17.76
|
5,400 | 17.39 | 18.03 | 17.39 | 0 | 0 | 0 |
| 21/01/2026 |
17.39
|
69,400 | 17.57 | 17.57 | 16.94 | 0 | 0 | 0 |
| 20/01/2026 |
17.53
|
53,000 | 17.85 | 17.85 | 17.30 | 0 | 0 | 0 |
| 19/01/2026 |
16.94
|
228,200 | 15.84 | 16.94 | 15.66 | 0 | 0 | 0 |
| 16/01/2026 |
15.84
|
4,400 | 16.16 | 16.16 | 15.80 | 0 | 0 | 0 |
| 15/01/2026 |
16.21
|
1,500 | 15.48 | 16.30 | 15.48 | 0 | 0 | 0 |
| 14/01/2026 |
15.48
|
55,300 | 15.52 | 15.71 | 14.98 | 0 | 0 | 0 |
| 13/01/2026 |
15.71
|
45,600 | 15.71 | 15.71 | 15.52 | 0 | 0 | 0 |
| 12/01/2026 |
15.71
|
10,200 | 15.80 | 15.80 | 15.43 | 0 | 0 | 0 |