| 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) |
-2.45 | -15.56% | 37,649,600 | 82,190 | 0 |
13.30
15.75
15.10
|
|
2 tháng
(2026-08-05) |
-2.50 | -15.82% | 78,359,100 | 82,190 | 0 |
13.30
16.15
15.10
|
|
3 tháng
(2026-07-06) |
-4.60 | -25.71% | 158,555,700 | 82,190 | 0 |
13.30
18.44
15.10
|
|
6 tháng
(2026-04-07) |
-5.67 | -29.89% | 545,912,600 | 82,190 | 0 |
13.30
20.61
15.10
|
|
12 tháng
(2025-10-09) |
-11.36 | -46.06% | 1,595,942,800 | 82,190 | 0 |
13.30
25.10
15.10
|
|
24 tháng
(2024-10-14) |
-1.43 | -9.70% | 4,006,339,200 | 82,190 | 0 |
12.79
25.41
15.10
|
|
36 tháng
(2023-10-20) |
-2.97 | -18.26% | 5,396,960,100 | 82,190 | 0 |
12.79
25.41
15.10
|
|
60 tháng
(2021-11-01) |
-10.01 | -42.94% | 9,143,565,900 | 82,190 | 0 |
7.61
31.38
15.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
17.73
|
4,630,900 | 17.24 | 17.95 | 17.24 | 0 | 0 | 0 |
| 09/06/2026 |
17.19
|
1,894,800 | 17.06 | 17.28 | 16.97 | 0 | 0 | 0 |
| 08/06/2026 |
17.06
|
4,666,500 | 16.88 | 17.28 | 16.88 | 0 | 0 | 0 |
| 05/06/2026 |
17.33
|
3,063,700 | 17.59 | 17.59 | 17.33 | 0 | 0 | 0 |
| 04/06/2026 |
17.50
|
1,813,900 | 17.55 | 17.59 | 17.46 | 0 | 0 | 0 |
| 03/06/2026 |
17.55
|
2,799,100 | 17.55 | 17.64 | 17.33 | 0 | 0 | 0 |
| 02/06/2026 |
17.55
|
5,081,600 | 17.95 | 18.04 | 17.33 | 0 | 0 | 0 |
| 01/06/2026 |
17.95
|
1,677,600 | 17.90 | 18.08 | 17.86 | 0 | 0 | 0 |
| 29/05/2026 |
17.81
|
4,027,800 | 18.35 | 18.35 | 17.81 | 0 | 0 | 0 |
| 28/05/2026 |
18.30
|
2,755,400 | 18.48 | 18.61 | 18.30 | 0 | 0 | 0 |
| 27/05/2026 |
18.48
|
2,787,400 | 18.48 | 18.70 | 18.44 | 0 | 0 | 0 |
| 26/05/2026 |
18.44
|
2,666,800 | 18.35 | 18.66 | 18.35 | 0 | 0 | 0 |
| 25/05/2026 |
18.57
|
2,241,500 | 18.75 | 18.79 | 18.48 | 0 | 0 | 0 |
| 22/05/2026 |
18.66
|
3,189,400 | 18.48 | 18.70 | 18.21 | 0 | 0 | 0 |
| 21/05/2026 |
18.48
|
2,841,300 | 18.70 | 18.75 | 18.26 | 0 | 0 | 0 |
| 20/05/2026 |
18.57
|
8,510,900 | 18.75 | 18.93 | 17.77 | 0 | 0 | 0 |
| 19/05/2026 |
18.75
|
3,806,800 | 18.93 | 19.10 | 18.70 | 0 | 0 | 0 |
| 18/05/2026 |
18.84
|
10,032,200 | 19.15 | 19.19 | 18.66 | 0 | 0 | 0 |
| 15/05/2026 |
19.19
|
5,397,200 | 19.37 | 19.50 | 19.15 | 0 | 0 | 0 |
| 14/05/2026 |
19.33
|
3,702,900 | 19.33 | 19.46 | 19.33 | 0 | 0 | 0 |
| 13/05/2026 |
19.33
|
5,848,700 | 19.68 | 19.68 | 19.19 | 0 | 0 | 0 |
| 12/05/2026 |
19.55
|
3,404,200 | 19.46 | 19.59 | 19.41 | 0 | 0 | 0 |
| 11/05/2026 |
19.37
|
10,144,600 | 19.68 | 19.73 | 19.33 | 0 | 0 | 0 |
| 08/05/2026 |
19.59
|
14,313,200 | 19.81 | 19.99 | 19.33 | 0 | 0 | 0 |
| 07/05/2026 |
19.86
|
21,942,200 | 20.88 | 21.06 | 19.86 | 0 | 0 | 0 |
| 06/05/2026 |
20.61
|
9,470,100 | 20.35 | 20.66 | 20.17 | 0 | 0 | 0 |
| 05/05/2026 |
20.30
|
11,590,200 | 20.35 | 20.84 | 20.04 | 0 | 0 | 0 |
| 04/05/2026 |
20.26
|
13,003,100 | 19.86 | 20.66 | 19.77 | 0 | 0 | 0 |
| 29/04/2026 |
19.68
|
5,437,900 | 19.68 | 19.90 | 19.55 | 0 | 0 | 0 |
| 28/04/2026 |
19.59
|
10,678,100 | 20.26 | 20.30 | 19.55 | 0 | 0 | 0 |
| 24/04/2026 |
20.35
|
13,720,000 | 20.35 | 20.70 | 20.04 | 0 | 0 | 0 |
| 23/04/2026 |
20.17
|
13,148,200 | 19.37 | 20.44 | 19.15 | 0 | 0 | 0 |
| 22/04/2026 |
19.24
|
6,173,400 | 19.46 | 19.64 | 19.24 | 0 | 0 | 0 |
| 21/04/2026 |
19.55
|
5,166,700 | 19.86 | 19.95 | 19.55 | 0 | 0 | 0 |
| 20/04/2026 |
19.73
|
5,261,900 | 19.77 | 20.17 | 19.68 | 0 | 0 | 0 |
| 17/04/2026 |
19.77
|
4,769,200 | 19.64 | 19.86 | 19.46 | 0 | 0 | 0 |
| 16/04/2026 |
19.55
|
12,144,100 | 19.95 | 19.99 | 19.37 | 0 | 0 | 0 |
| 15/04/2026 |
19.90
|
11,555,700 | 20.44 | 20.57 | 19.81 | 0 | 0 | 0 |
| 14/04/2026 |
20.30
|
8,545,000 | 20.61 | 20.61 | 20.04 | 0 | 0 | 0 |
| 13/04/2026 |
20.17
|
13,895,500 | 20.12 | 20.84 | 20.08 | 0 | 0 | 0 |
| 10/04/2026 |
20.30
|
8,431,300 | 20.70 | 20.79 | 20.26 | 0 | 0 | 0 |
| 09/04/2026 |
20.39
|
28,051,500 | 19.90 | 20.84 | 19.59 | 0 | 0 | 0 |
| 08/04/2026 |
19.77
|
11,834,000 | 20.17 | 20.17 | 19.55 | 0 | 0 | 0 |
| 07/04/2026 |
18.97
|
5,103,900 | 18.88 | 19.55 | 18.70 | 0 | 0 | 0 |
| 06/04/2026 |
18.61
|
6,714,000 | 19.01 | 19.33 | 18.61 | 0 | 0 | 0 |
| 03/04/2026 |
19.01
|
14,471,800 | 19.81 | 19.86 | 18.93 | 0 | 0 | 0 |
| 02/04/2026 |
19.73
|
9,456,000 | 19.90 | 20.44 | 19.68 | 0 | 0 | 0 |
| 01/04/2026 |
19.99
|
12,297,000 | 19.95 | 20.39 | 19.68 | 0 | 0 | 0 |
| 31/03/2026 |
19.55
|
7,885,100 | 19.99 | 20.30 | 19.55 | 0 | 0 | 0 |
| 30/03/2026 |
19.68
|
9,933,300 | 18.93 | 19.99 | 18.84 | 0 | 0 | 0 |
| 27/03/2026 |
19.46
|
9,222,600 | 19.33 | 19.73 | 19.24 | 0 | 0 | 0 |
| 26/03/2026 |
19.33
|
9,263,100 | 19.55 | 20.08 | 19.33 | 0 | 0 | 0 |
| 25/03/2026 |
19.50
|
15,458,500 | 18.66 | 19.50 | 18.61 | 0 | 0 | 0 |
| 24/03/2026 |
18.26
|
13,399,200 | 18.53 | 19.10 | 17.95 | 0 | 0 | 0 |
| 23/03/2026 |
18.44
|
18,806,300 | 19.33 | 19.55 | 18.44 | 0 | 0 | 0 |
| 20/03/2026 |
19.81
|
10,008,800 | 20.30 | 20.48 | 19.73 | 0 | 0 | 0 |
| 19/03/2026 |
20.44
|
20,270,000 | 19.33 | 20.97 | 19.28 | 0 | 0 | 0 |
| 18/03/2026 |
19.64
|
19,603,100 | 19.95 | 20.52 | 19.28 | 0 | 0 | 0 |
| 17/03/2026 |
20.17
|
17,191,100 | 20.92 | 21.01 | 20.17 | 0 | 0 | 0 |
| 16/03/2026 |
20.97
|
18,812,700 | 21.32 | 21.77 | 20.39 | 0 | 0 | 0 |
| 13/03/2026 |
20.88
|
22,372,900 | 20.08 | 21.32 | 19.73 | 0 | 0 | 0 |
| 12/03/2026 |
20.21
|
42,813,300 | 20.21 | 20.21 | 19.55 | 0 | 0 | 0 |
| 11/03/2026 |
18.93
|
6,669,000 | 18.48 | 18.93 | 18.30 | 0 | 0 | 0 |
| 10/03/2026 |
17.73
|
16,364,600 | 17.33 | 17.73 | 16.79 | 0 | 0 | 0 |
| 09/03/2026 |
16.57
|
14,182,900 | 16.70 | 17.33 | 16.57 | 0 | 0 | 0 |
| 06/03/2026 |
17.81
|
11,758,500 | 17.55 | 18.35 | 17.28 | 0 | 0 | 0 |
| 05/03/2026 |
17.50
|
13,433,300 | 17.15 | 18.13 | 17.10 | 0 | 0 | 0 |
| 04/03/2026 |
17.02
|
9,238,000 | 16.84 | 17.06 | 16.53 | 0 | 0 | 0 |
| 03/03/2026 |
16.84
|
5,336,600 | 16.53 | 17.15 | 16.53 | 0 | 0 | 0 |
| 02/03/2026 |
16.62
|
6,157,000 | 16.44 | 16.88 | 16.44 | 0 | 0 | 0 |
| 27/02/2026 |
17.02
|
4,941,400 | 17.10 | 17.10 | 16.97 | 0 | 0 | 0 |
| 26/02/2026 |
17.15
|
6,064,100 | 17.33 | 17.37 | 17.02 | 0 | 0 | 0 |
| 25/02/2026 |
17.46
|
9,647,600 | 17.24 | 17.73 | 17.19 | 0 | 0 | 0 |
| 24/02/2026 |
17.06
|
4,780,100 | 17.10 | 17.19 | 16.97 | 0 | 0 | 0 |
| 23/02/2026 |
17.10
|
5,236,300 | 16.97 | 17.24 | 16.84 | 0 | 0 | 0 |
| 13/02/2026 |
16.79
|
2,670,900 | 16.79 | 16.84 | 16.57 | 0 | 0 | 0 |
| 12/02/2026 |
16.70
|
5,339,100 | 16.39 | 16.97 | 16.39 | 0 | 0 | 0 |
| 11/02/2026 |
16.39
|
3,168,000 | 16.22 | 16.57 | 16.22 | 0 | 0 | 0 |
| 10/02/2026 |
16.17
|
3,571,800 | 16.17 | 16.48 | 16.13 | 0 | 0 | 0 |
| 09/02/2026 |
16.17
|
3,708,100 | 16.35 | 16.44 | 16.08 | 0 | 0 | 0 |
| 06/02/2026 |
16.17
|
8,287,600 | 16.53 | 16.66 | 16.13 | 0 | 0 | 0 |
| 05/02/2026 |
16.79
|
4,663,100 | 17.10 | 17.10 | 16.79 | 0 | 0 | 0 |
| 04/02/2026 |
17.06
|
8,880,200 | 17.06 | 17.28 | 16.48 | 0 | 0 | 0 |
| 03/02/2026 |
17.06
|
6,162,800 | 17.19 | 17.33 | 17.06 | 0 | 0 | 0 |
| 02/02/2026 |
17.06
|
7,930,700 | 17.10 | 17.46 | 16.93 | 0 | 0 | 0 |
| 30/01/2026 |
17.02
|
7,761,900 | 16.84 | 17.28 | 16.75 | 0 | 0 | 0 |
| 29/01/2026 |
16.88
|
9,405,400 | 17.28 | 17.50 | 16.79 | 0 | 0 | 0 |
| 28/01/2026 |
17.28
|
16,840,600 | 17.33 | 17.99 | 16.84 | 0 | 0 | 0 |
| 27/01/2026 |
17.59
|
38,214,200 | 17.59 | 17.95 | 17.59 | 0 | 0 | 0 |
| 26/01/2026 |
18.88
|
24,720,300 | 20.08 | 20.17 | 18.88 | 0 | 0 | 0 |
| 23/01/2026 |
20.26
|
4,409,700 | 20.57 | 20.79 | 20.17 | 0 | 0 | 0 |
| 22/01/2026 |
20.52
|
6,487,800 | 20.44 | 21.06 | 20.26 | 0 | 0 | 0 |
| 21/01/2026 |
20.39
|
5,783,200 | 20.66 | 20.79 | 20.17 | 0 | 0 | 0 |
| 20/01/2026 |
20.70
|
4,175,500 | 21.19 | 21.24 | 20.70 | 0 | 0 | 0 |
| 19/01/2026 |
20.97
|
7,464,600 | 20.70 | 21.50 | 20.70 | 0 | 0 | 0 |
| 16/01/2026 |
20.70
|
4,587,800 | 20.88 | 20.97 | 20.57 | 0 | 0 | 0 |
| 15/01/2026 |
20.70
|
5,148,800 | 20.88 | 21.24 | 20.48 | 0 | 0 | 0 |
| 14/01/2026 |
20.88
|
8,756,800 | 20.44 | 20.97 | 20.26 | 0 | 0 | 0 |
| 13/01/2026 |
20.35
|
6,721,300 | 20.39 | 20.57 | 20.17 | 0 | 0 | 0 |
| 12/01/2026 |
19.99
|
6,715,500 | 19.28 | 20.26 | 19.01 | 0 | 0 | 0 |