| 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) |
3.70 | 28.24% | 2,143,200 | 0 | 0 |
12.90
17.40
17
|
|
2 tháng
(2026-07-20) |
3.40 | 25.37% | 2,374,200 | 0 | 0 |
12.40
17.40
17
|
|
3 tháng
(2026-06-22) |
2.90 | 20.86% | 2,541,100 | 0 | 0 |
12.40
17.40
17
|
|
6 tháng
(2026-03-23) |
2.50 | 17.48% | 4,020,700 | 0 | 0 |
12.40
17.40
17
|
|
12 tháng
(2025-09-23) |
-0.10 | -0.59% | 11,590,000 | 0 | 0 |
12.40
19.10
17
|
|
24 tháng
(2024-09-30) |
5.90 | 54.13% | 38,187,039 | 0 | 0 |
9.60
20.90
17
|
|
36 tháng
(2023-10-04) |
7.40 | 78.72% | 69,230,100 | 0 | 0 |
7.40
20.90
17
|
|
60 tháng
(2021-10-14) |
-2.40 | -12.50% | 144,729,819 | 597,000 | 13.3 |
5.60
27
17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
17.10
|
44,800 | 17 | 17.50 | 17 | 0 | 0 | 0 |
| 30/04/2026 |
17.40
|
170,700 | 17.20 | 17.90 | 17 | 0 | 0 | 0 |
| 29/04/2026 |
14.60
|
12,600 | 14.70 | 14.80 | 14.40 | 0 | 0 | 0 |
| 28/04/2026 |
14.70
|
59,200 | 14.50 | 14.80 | 14.40 | 0 | 0 | 0 |
| 27/04/2026 |
17.40
|
170,700 | 17.20 | 17.90 | 17 | 0 | 0 | 0 |
| 24/04/2026 |
14.40
|
52,600 | 14.50 | 14.80 | 14.20 | 0 | 0 | 0 |
| 23/04/2026 |
14.60
|
9,800 | 15.10 | 15.20 | 14.50 | 0 | 0 | 0 |
| 22/04/2026 |
14.60
|
22,100 | 14.70 | 14.80 | 14.60 | 0 | 0 | 0 |
| 21/04/2026 |
14.70
|
10,200 | 15 | 15 | 14.60 | 0 | 0 | 0 |
| 20/04/2026 |
14.60
|
2,200 | 14.70 | 14.70 | 14.60 | 0 | 0 | 0 |
| 17/04/2026 |
14.70
|
12,000 | 14.80 | 15.10 | 14.60 | 0 | 0 | 0 |
| 16/04/2026 |
14.80
|
28,200 | 15.10 | 15.10 | 14.70 | 0 | 0 | 0 |
| 15/04/2026 |
14.90
|
29,700 | 14.50 | 15 | 14.50 | 0 | 0 | 0 |
| 14/04/2026 |
14.50
|
3,800 | 14.60 | 14.70 | 14.50 | 0 | 0 | 0 |
| 13/04/2026 |
14.50
|
5,700 | 14.60 | 14.60 | 14.30 | 0 | 0 | 0 |
| 10/04/2026 |
14.50
|
3,000 | 14.70 | 14.70 | 14.50 | 0 | 0 | 0 |
| 09/04/2026 |
14.40
|
17,000 | 14.20 | 15 | 14.20 | 0 | 0 | 0 |
| 08/04/2026 |
14.80
|
21,900 | 15.10 | 15.10 | 14.70 | 0 | 0 | 0 |
| 07/04/2026 |
14.50
|
18,200 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
| 06/04/2026 |
14.70
|
2,000 | 15.40 | 15.40 | 14.60 | 0 | 0 | 0 |
| 03/04/2026 |
14.50
|
39,300 | 15.50 | 15.50 | 14.50 | 0 | 0 | 0 |
| 02/04/2026 |
14.80
|
2,900 | 16 | 16 | 14.80 | 0 | 0 | 0 |
| 01/04/2026 |
15.10
|
82,400 | 14.80 | 15.30 | 14.60 | 0 | 0 | 0 |
| 31/03/2026 |
14.70
|
44,000 | 14.70 | 14.70 | 14.50 | 0 | 0 | 0 |
| 30/03/2026 |
14.30
|
6,600 | 14.30 | 14.50 | 14 | 0 | 0 | 0 |
| 27/03/2026 |
14.50
|
18,300 | 14.50 | 14.80 | 14.40 | 0 | 0 | 0 |
| 26/03/2026 |
14.50
|
14,000 | 15 | 15 | 14.30 | 0 | 0 | 0 |
| 25/03/2026 |
14.70
|
11,100 | 14.40 | 14.70 | 14.40 | 0 | 0 | 0 |
| 24/03/2026 |
14.60
|
2,500 | 14.80 | 14.80 | 14.40 | 0 | 0 | 0 |
| 23/03/2026 |
14.30
|
13,100 | 16.10 | 16.10 | 14.10 | 0 | 0 | 0 |
| 20/03/2026 |
14.70
|
3,000 | 14.90 | 14.90 | 14.70 | 0 | 0 | 0 |
| 19/03/2026 |
14.80
|
3,200 | 14.90 | 14.90 | 14.80 | 0 | 0 | 0 |
| 18/03/2026 |
14.80
|
5,800 | 15.10 | 15.10 | 14.60 | 0 | 0 | 0 |
| 17/03/2026 |
14.80
|
18,000 | 14.90 | 15 | 14.80 | 0 | 0 | 0 |
| 16/03/2026 |
14.90
|
15,000 | 15.10 | 15.10 | 14.90 | 0 | 0 | 0 |
| 13/03/2026 |
15
|
8,200 | 15.90 | 16 | 14.50 | 0 | 0 | 0 |
| 12/03/2026 |
14.40
|
14,000 | 14.50 | 14.90 | 14.40 | 0 | 0 | 0 |
| 11/03/2026 |
14.70
|
25,400 | 14.30 | 14.80 | 14.20 | 0 | 0 | 0 |
| 10/03/2026 |
14.20
|
15,900 | 14.10 | 14.20 | 13.90 | 0 | 0 | 0 |
| 09/03/2026 |
13.60
|
48,400 | 15.10 | 15.10 | 13.60 | 0 | 0 | 0 |
| 06/03/2026 |
15.30
|
14,200 | 15.90 | 15.90 | 15.30 | 0 | 0 | 0 |
| 05/03/2026 |
15.60
|
14,000 | 15.60 | 15.70 | 15.60 | 0 | 0 | 0 |
| 04/03/2026 |
15.60
|
41,200 | 15.70 | 16 | 15.50 | 0 | 0 | 0 |
| 03/03/2026 |
15.70
|
31,500 | 15.70 | 15.80 | 15.50 | 0 | 0 | 0 |
| 02/03/2026 |
15.70
|
94,500 | 16 | 16.70 | 15.50 | 0 | 0 | 0 |
| 27/02/2026 |
16
|
14,600 | 15.90 | 16 | 15.80 | 0 | 0 | 0 |
| 26/02/2026 |
16.10
|
14,700 | 16 | 16.10 | 15.80 | 0 | 0 | 0 |
| 25/02/2026 |
15.90
|
57,900 | 16 | 16.10 | 15.60 | 0 | 0 | 0 |
| 24/02/2026 |
16.10
|
3,200 | 16 | 16.30 | 15.90 | 0 | 0 | 0 |
| 23/02/2026 |
16
|
17,200 | 16.20 | 16.20 | 16 | 0 | 0 | 0 |
| 20/02/2026 |
17.40
|
170,700 | 17.20 | 17.90 | 17 | 0 | 0 | 0 |
| 19/02/2026 |
17.40
|
170,700 | 17.20 | 17.90 | 17 | 0 | 0 | 0 |
| 18/02/2026 |
17.40
|
170,700 | 17.20 | 17.90 | 17 | 0 | 0 | 0 |
| 17/02/2026 |
17.40
|
170,700 | 17.20 | 17.90 | 17 | 0 | 0 | 0 |
| 16/02/2026 |
17.40
|
170,700 | 17.20 | 17.90 | 17 | 0 | 0 | 0 |
| 13/02/2026 |
16.10
|
800 | 16 | 16.20 | 16 | 0 | 0 | 0 |
| 12/02/2026 |
16
|
10,100 | 15.80 | 16.10 | 15.80 | 0 | 0 | 0 |
| 11/02/2026 |
15.70
|
16,800 | 15.80 | 15.90 | 15.60 | 0 | 0 | 0 |
| 10/02/2026 |
15.70
|
59,900 | 15.60 | 15.80 | 15.50 | 0 | 0 | 0 |
| 09/02/2026 |
15.70
|
9,000 | 15.50 | 16 | 15.50 | 0 | 0 | 0 |
| 06/02/2026 |
15.70
|
22,900 | 15.80 | 15.90 | 15.70 | 0 | 0 | 0 |
| 05/02/2026 |
16.10
|
27,000 | 16 | 16.20 | 15.90 | 0 | 0 | 0 |
| 04/02/2026 |
15.80
|
18,600 | 16.10 | 16.10 | 15.80 | 0 | 0 | 0 |
| 03/02/2026 |
16
|
25,600 | 15.90 | 16 | 15.80 | 0 | 0 | 0 |
| 02/02/2026 |
16.10
|
29,700 | 16.10 | 16.40 | 15.90 | 0 | 0 | 0 |
| 30/01/2026 |
16.20
|
13,400 | 16.10 | 16.30 | 16.10 | 0 | 0 | 0 |
| 29/01/2026 |
16.20
|
22,600 | 16.20 | 16.40 | 16 | 0 | 0 | 0 |
| 28/01/2026 |
16.20
|
34,100 | 16.30 | 16.30 | 16 | 0 | 0 | 0 |
| 27/01/2026 |
16.30
|
36,100 | 16.40 | 16.50 | 16.10 | 0 | 0 | 0 |
| 26/01/2026 |
16.30
|
18,700 | 16.60 | 16.60 | 16.30 | 0 | 0 | 0 |
| 23/01/2026 |
16.50
|
18,700 | 16.60 | 16.80 | 16.50 | 0 | 0 | 0 |
| 22/01/2026 |
16.70
|
30,500 | 17 | 17 | 16.50 | 0 | 0 | 0 |
| 21/01/2026 |
16.70
|
26,400 | 16.80 | 16.80 | 16.50 | 0 | 0 | 0 |
| 20/01/2026 |
16.90
|
43,100 | 17 | 17 | 16.80 | 0 | 0 | 0 |
| 19/01/2026 |
17
|
20,800 | 17 | 17.10 | 16.90 | 0 | 0 | 0 |
| 16/01/2026 |
17
|
62,500 | 16.90 | 17.50 | 16.80 | 0 | 0 | 0 |
| 15/01/2026 |
16.90
|
84,300 | 16.90 | 17 | 16.70 | 0 | 0 | 0 |
| 14/01/2026 |
17
|
68,300 | 17.10 | 17.30 | 16.90 | 0 | 0 | 0 |
| 13/01/2026 |
17.20
|
36,800 | 17.10 | 17.40 | 17.10 | 0 | 0 | 0 |
| 12/01/2026 |
17.20
|
109,500 | 17.10 | 17.50 | 17 | 0 | 0 | 0 |
| 09/01/2026 |
16.90
|
77,600 | 17 | 17.30 | 16.90 | 0 | 0 | 0 |
| 08/01/2026 |
17.20
|
38,400 | 17.50 | 17.50 | 17.10 | 0 | 0 | 0 |
| 07/01/2026 |
17.40
|
71,200 | 17.10 | 17.80 | 17.10 | 0 | 0 | 0 |
| 06/01/2026 |
17.40
|
55,900 | 17.40 | 17.40 | 17 | 0 | 0 | 0 |
| 05/01/2026 |
17.10
|
44,800 | 17 | 17.50 | 17 | 0 | 0 | 0 |
| 02/01/2026 |
16.20
|
13,400 | 16.10 | 16.30 | 16.10 | 0 | 0 | 0 |
| 01/01/2026 |
17.30
|
26,600 | 17.20 | 17.40 | 17.20 | 0 | 0 | 0 |
| 31/12/2025 |
17.30
|
26,600 | 17.20 | 17.40 | 17.20 | 0 | 0 | 0 |
| 30/12/2025 |
17.40
|
28,500 | 17.40 | 17.50 | 17.20 | 0 | 0 | 0 |
| 29/12/2025 |
17.50
|
56,100 | 17.80 | 17.90 | 17.30 | 0 | 0 | 0 |
| 26/12/2025 |
17.30
|
90,900 | 17.70 | 17.70 | 17.10 | 0 | 0 | 0 |
| 25/12/2025 |
17.90
|
179,600 | 18.20 | 18.80 | 17.90 | 0 | 0 | 0 |
| 24/12/2025 |
17.90
|
82,500 | 18.50 | 18.60 | 17.80 | 0 | 0 | 0 |
| 23/12/2025 |
18.20
|
62,700 | 17.60 | 18.40 | 17.50 | 0 | 0 | 0 |
| 22/12/2025 |
17.50
|
84,200 | 17.60 | 17.60 | 16.90 | 0 | 0 | 0 |
| 19/12/2025 |
17.50
|
28,300 | 17.60 | 17.70 | 17.30 | 0 | 0 | 0 |
| 18/12/2025 |
17.50
|
19,900 | 17.40 | 17.70 | 17.40 | 0 | 0 | 0 |
| 17/12/2025 |
17.60
|
93,600 | 17.40 | 17.80 | 17 | 0 | 0 | 0 |
| 16/12/2025 |
17.20
|
42,900 | 17.10 | 17.40 | 17 | 0 | 0 | 0 |
| 15/12/2025 |
16.90
|
50,800 | 17.60 | 17.70 | 16.90 | 0 | 0 | 0 |