| 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) |
-0.60 | -3.43% | 817,900 | 0 | 0 |
16.70
18.50
16.70
|
|
2 tháng
(2026-08-05) |
0.10 | 0.60% | 1,411,100 | 0 | 0 |
16.70
19
16.70
|
|
3 tháng
(2026-07-06) |
-0.60 | -3.43% | 1,626,700 | 0 | 0 |
16.50
19
16.70
|
|
6 tháng
(2026-04-07) |
-2.34 | -12.18% | 3,783,000 | 0 | 0 |
16.47
19.24
16.70
|
|
12 tháng
(2025-10-09) |
4.55 | 36.83% | 19,719,600 | 0 | 0 |
12.16
23.17
16.70
|
|
24 tháng
(2024-10-14) |
7.55 | 80.78% | 28,154,253 | 0 | 0 |
8.07
23.17
16.70
|
|
36 tháng
(2023-10-20) |
6.19 | 57.82% | 33,189,215 | 0 | 0 |
8.07
23.17
16.70
|
|
60 tháng
(2021-11-01) |
-5.45 | -24.39% | 54,875,650 | 500 | 0.0 |
6.80
26.09
16.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
17.04
|
52,700 | 16.95 | 17.33 | 16.95 | 0 | 0 | 0 |
| 10/06/2026 |
17.33
|
19,800 | 16.95 | 17.90 | 16.95 | 0 | 0 | 0 |
| 09/06/2026 |
16.76
|
50,900 | 16.56 | 16.85 | 16.37 | 0 | 0 | 0 |
| 08/06/2026 |
16.56
|
41,600 | 16.66 | 16.76 | 16.56 | 0 | 0 | 0 |
| 05/06/2026 |
16.95
|
41,900 | 16.76 | 17.04 | 16.76 | 0 | 0 | 0 |
| 04/06/2026 |
16.47
|
83,600 | 17.04 | 17.04 | 16.47 | 0 | 0 | 0 |
| 03/06/2026 |
16.85
|
39,900 | 17.23 | 17.23 | 16.85 | 0 | 0 | 0 |
| 02/06/2026 |
17.23
|
61,900 | 17.43 | 17.52 | 17.23 | 0 | 0 | 0 |
| 01/06/2026 |
17.14
|
47,300 | 14.84 | 18.19 | 14.84 | 0 | 0 | 0 |
| 29/05/2026 |
17.43
|
16,100 | 17.43 | 17.71 | 17.33 | 0 | 0 | 0 |
| 28/05/2026 |
17.43
|
59,000 | 17.71 | 17.71 | 17.43 | 0 | 0 | 0 |
| 27/05/2026 |
17.71
|
67,100 | 18.57 | 18.57 | 17.62 | 0 | 0 | 0 |
| 26/05/2026 |
17.81
|
31,900 | 18.67 | 18.67 | 17.71 | 0 | 0 | 0 |
| 25/05/2026 |
17.71
|
76,100 | 18.19 | 18.19 | 17.71 | 0 | 0 | 0 |
| 22/05/2026 |
17.81
|
41,300 | 17.90 | 17.90 | 17.62 | 0 | 0 | 0 |
| 21/05/2026 |
17.81
|
36,400 | 18.10 | 18.19 | 17.81 | 0 | 0 | 0 |
| 20/05/2026 |
17.90
|
27,600 | 18.86 | 18.86 | 17.81 | 0 | 0 | 0 |
| 19/05/2026 |
18.00
|
37,700 | 18.29 | 18.86 | 17.71 | 0 | 0 | 0 |
| 18/05/2026 |
17.81
|
46,800 | 17.90 | 17.90 | 17.71 | 0 | 0 | 0 |
| 15/05/2026 |
17.81
|
19,900 | 17.62 | 17.90 | 17.62 | 0 | 0 | 0 |
| 14/05/2026 |
17.71
|
28,600 | 18.00 | 18.48 | 17.71 | 0 | 0 | 0 |
| 13/05/2026 |
17.81
|
18,900 | 18.77 | 18.77 | 17.81 | 0 | 0 | 0 |
| 12/05/2026 |
17.71
|
32,000 | 20.11 | 20.11 | 17.71 | 0 | 0 | 0 |
| 11/05/2026 |
17.62
|
30,700 | 17.81 | 17.81 | 17.43 | 0 | 0 | 0 |
| 08/05/2026 |
17.62
|
33,300 | 18.00 | 18.00 | 17.62 | 0 | 0 | 0 |
| 07/05/2026 |
17.90
|
34,800 | 19.15 | 19.15 | 17.90 | 0 | 0 | 0 |
| 06/05/2026 |
18.38
|
11,900 | 18.19 | 18.48 | 18.19 | 0 | 0 | 0 |
| 05/05/2026 |
18.00
|
94,400 | 19.34 | 19.34 | 18.00 | 0 | 0 | 0 |
| 04/05/2026 |
18.10
|
63,500 | 18.38 | 18.38 | 18.00 | 0 | 0 | 0 |
| 29/04/2026 |
18.77
|
29,300 | 18.38 | 18.96 | 18.19 | 0 | 0 | 0 |
| 28/04/2026 |
18.38
|
12,100 | 19.24 | 19.24 | 18.38 | 0 | 0 | 0 |
| 24/04/2026 |
19.15
|
38,400 | 18.48 | 20.59 | 18.48 | 0 | 0 | 0 |
| 23/04/2026 |
18.10
|
68,700 | 18.77 | 18.77 | 18.10 | 0 | 0 | 0 |
| 22/04/2026 |
18.67
|
35,600 | 18.38 | 19.05 | 18.38 | 0 | 0 | 0 |
| 21/04/2026 |
18.77
|
12,900 | 19.05 | 19.05 | 18.48 | 0 | 0 | 0 |
| 20/04/2026 |
18.77
|
21,200 | 18.77 | 19.15 | 18.57 | 0 | 0 | 0 |
| 17/04/2026 |
18.38
|
34,800 | 19.05 | 19.72 | 18.38 | 0 | 0 | 0 |
| 16/04/2026 |
19.05
|
19,900 | 19.72 | 19.72 | 18.67 | 0 | 0 | 0 |
| 15/04/2026 |
19.05
|
23,100 | 19.15 | 19.24 | 18.77 | 0 | 0 | 0 |
| 14/04/2026 |
19.24
|
18,100 | 19.15 | 20.11 | 18.96 | 0 | 0 | 0 |
| 13/04/2026 |
19.05
|
13,300 | 19.15 | 19.34 | 19.05 | 0 | 0 | 0 |
| 10/04/2026 |
19.15
|
50,800 | 21.73 | 21.73 | 18.86 | 0 | 0 | 0 |
| 09/04/2026 |
18.96
|
22,200 | 19.24 | 19.72 | 18.96 | 0 | 0 | 0 |
| 08/04/2026 |
19.24
|
57,900 | 19.72 | 19.91 | 18.96 | 0 | 0 | 0 |
| 07/04/2026 |
19.24
|
34,300 | 19.63 | 19.72 | 18.77 | 0 | 0 | 0 |
| 06/04/2026 |
19.15
|
29,400 | 19.15 | 19.53 | 18.96 | 0 | 0 | 0 |
| 03/04/2026 |
19.15
|
20,000 | 19.72 | 19.91 | 18.86 | 0 | 0 | 0 |
| 02/04/2026 |
19.34
|
30,600 | 20.01 | 20.01 | 19.34 | 0 | 0 | 0 |
| 01/04/2026 |
19.53
|
66,300 | 19.34 | 20.11 | 19.34 | 0 | 0 | 0 |
| 31/03/2026 |
19.34
|
63,200 | 19.34 | 20.78 | 19.05 | 0 | 0 | 0 |
| 30/03/2026 |
18.86
|
68,900 | 19.15 | 19.72 | 18.67 | 0 | 0 | 0 |
| 27/03/2026 |
19.44
|
102,000 | 19.82 | 20.11 | 19.44 | 0 | 0 | 0 |
| 26/03/2026 |
19.82
|
200,000 | 21.06 | 21.06 | 19.15 | 0 | 0 | 0 |
| 25/03/2026 |
20.59
|
201,000 | 21.06 | 21.16 | 20.39 | 0 | 0 | 0 |
| 24/03/2026 |
20.68
|
152,700 | 19.91 | 21.06 | 19.91 | 0 | 0 | 0 |
| 23/03/2026 |
19.63
|
63,300 | 20.20 | 20.30 | 19.24 | 0 | 0 | 0 |
| 20/03/2026 |
20.11
|
187,200 | 19.53 | 21.45 | 19.53 | 0 | 0 | 0 |
| 19/03/2026 |
19.05
|
55,100 | 19.15 | 19.44 | 18.77 | 0 | 0 | 0 |
| 18/03/2026 |
19.63
|
100,000 | 19.82 | 19.82 | 18.86 | 0 | 0 | 0 |
| 17/03/2026 |
20.01
|
201,100 | 20.39 | 21.06 | 19.82 | 0 | 0 | 0 |
| 16/03/2026 |
20.49
|
200,900 | 19.91 | 20.68 | 19.44 | 0 | 0 | 0 |
| 13/03/2026 |
19.53
|
192,200 | 18.57 | 19.91 | 18.48 | 0 | 0 | 0 |
| 12/03/2026 |
18.57
|
36,100 | 18.48 | 18.77 | 18.10 | 0 | 0 | 0 |
| 11/03/2026 |
18.48
|
46,400 | 17.81 | 18.57 | 17.81 | 0 | 0 | 0 |
| 10/03/2026 |
17.90
|
49,900 | 17.23 | 18.00 | 16.56 | 0 | 0 | 0 |
| 09/03/2026 |
15.41
|
53,200 | 15.89 | 16.18 | 15.41 | 0 | 0 | 0 |
| 06/03/2026 |
17.23
|
19,300 | 17.23 | 17.23 | 16.95 | 0 | 0 | 0 |
| 05/03/2026 |
17.52
|
13,200 | 17.71 | 17.71 | 16.85 | 0 | 0 | 0 |
| 04/03/2026 |
17.71
|
14,000 | 17.81 | 17.90 | 17.33 | 0 | 0 | 0 |
| 03/03/2026 |
17.52
|
48,400 | 18.38 | 18.38 | 17.52 | 0 | 0 | 0 |
| 02/03/2026 |
18.00
|
27,700 | 18.19 | 18.96 | 17.90 | 0 | 0 | 0 |
| 27/02/2026 |
18.19
|
38,900 | 19.15 | 19.15 | 17.52 | 0 | 0 | 0 |
| 26/02/2026 |
18.38
|
103,900 | 17.43 | 19.15 | 17.23 | 0 | 0 | 0 |
| 25/02/2026 |
17.23
|
7,900 | 17.81 | 17.90 | 17.23 | 0 | 0 | 0 |
| 24/02/2026 |
17.23
|
34,300 | 17.71 | 17.71 | 17.23 | 0 | 0 | 0 |
| 23/02/2026 |
17.62
|
34,100 | 17.81 | 18.00 | 17.04 | 0 | 0 | 0 |
| 13/02/2026 |
18.00
|
64,800 | 16.76 | 18.57 | 16.76 | 0 | 0 | 0 |
| 12/02/2026 |
16.85
|
15,500 | 16.66 | 16.85 | 16.66 | 0 | 0 | 0 |
| 11/02/2026 |
16.66
|
11,600 | 16.76 | 16.76 | 16.47 | 0 | 0 | 0 |
| 10/02/2026 |
16.66
|
16,700 | 16.85 | 16.85 | 16.66 | 0 | 0 | 0 |
| 09/02/2026 |
16.66
|
7,100 | 17.04 | 17.04 | 16.66 | 0 | 0 | 0 |
| 06/02/2026 |
16.37
|
79,200 | 16.56 | 16.76 | 16.28 | 0 | 0 | 0 |
| 05/02/2026 |
16.66
|
5,300 | 16.66 | 16.76 | 16.66 | 0 | 0 | 0 |
| 04/02/2026 |
16.66
|
28,900 | 17.04 | 17.23 | 16.66 | 0 | 0 | 0 |
| 03/02/2026 |
17.04
|
25,700 | 17.04 | 17.14 | 16.76 | 0 | 0 | 0 |
| 02/02/2026 |
16.66
|
55,700 | 17.14 | 17.14 | 16.56 | 0 | 0 | 0 |
| 30/01/2026 |
17.04
|
30,400 | 16.95 | 17.33 | 16.76 | 0 | 0 | 0 |
| 29/01/2026 |
16.66
|
135,600 | 16.76 | 18.10 | 16.56 | 0 | 0 | 0 |
| 28/01/2026 |
16.85
|
62,500 | 16.47 | 17.14 | 16.47 | 0 | 0 | 0 |
| 27/01/2026 |
16.85
|
72,200 | 16.76 | 16.85 | 16.28 | 0 | 0 | 0 |
| 26/01/2026 |
16.95
|
187,100 | 17.23 | 17.43 | 16.37 | 0 | 0 | 0 |
| 23/01/2026 |
17.43
|
60,100 | 17.43 | 17.52 | 17.04 | 0 | 0 | 0 |
| 22/01/2026 |
17.33
|
111,000 | 17.43 | 17.71 | 16.95 | 0 | 0 | 0 |
| 21/01/2026 |
17.43
|
338,900 | 17.62 | 18.48 | 16.76 | 0 | 0 | 0 |
| 20/01/2026 |
17.81
|
234,000 | 18.38 | 18.38 | 17.43 | 0 | 0 | 0 |
| 19/01/2026 |
18.00
|
82,800 | 20.11 | 20.11 | 18.00 | 0 | 0 | 0 |
| 16/01/2026 |
19.82
|
128,800 | 20.39 | 20.39 | 19.05 | 0 | 0 | 0 |
| 15/01/2026 |
19.91
|
280,900 | 17.33 | 19.91 | 17.33 | 0 | 0 | 0 |
| 14/01/2026 |
17.14
|
130,500 | 17.23 | 17.71 | 16.95 | 0 | 0 | 0 |
| 13/01/2026 |
17.14
|
131,800 | 17.43 | 18.00 | 17.04 | 0 | 0 | 0 |