| 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) |
0.70 | 5.56% | 34,400 | 0 | 0 |
12.60
17.50
13.50
|
|
2 tháng
(2026-07-20) |
0.60 | 4.72% | 112,900 | 0 | 0 |
12.35
17.50
13.50
|
|
3 tháng
(2026-06-22) |
0.05 | 0.38% | 173,100 | 0 | 0 |
12.35
17.50
13.50
|
|
6 tháng
(2026-03-23) |
-0.20 | -1.48% | 444,300 | 0 | 0 |
12.35
20.10
13.50
|
|
12 tháng
(2025-09-23) |
3.71 | 38.66% | 5,560,500 | 0 | 0 |
9.31
26.40
13.50
|
|
24 tháng
(2024-09-30) |
3.74 | 39.12% | 6,856,200 | 0 | 0 |
9.05
26.40
13.50
|
|
36 tháng
(2023-10-04) |
4.21 | 46.30% | 8,555,700 | 0 | 0 |
8.32
26.40
13.50
|
|
60 tháng
(2021-10-14) |
3.29 | 32.90% | 10,888,200 | 249,980 | 4.1 |
8.32
26.40
13.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
20.10
|
25,600 | 21.60 | 21.60 | 20.10 | 0 | 0 | 0 |
| 30/04/2026 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
| 29/04/2026 |
14
|
3,700 | 13.50 | 14 | 13.50 | 0 | 0 | 0 |
| 28/04/2026 |
13.50
|
7,200 | 13.55 | 13.60 | 13.50 | 0 | 0 | 0 |
| 27/04/2026 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
| 24/04/2026 |
13.95
|
5,700 | 13.50 | 14 | 13.50 | 0 | 0 | 0 |
| 23/04/2026 |
13.50
|
1,600 | 14.05 | 14.05 | 13.50 | 0 | 0 | 0 |
| 22/04/2026 |
14.05
|
2,100 | 14.10 | 14.10 | 13.55 | 0 | 0 | 0 |
| 21/04/2026 |
14.10
|
14,000 | 14.10 | 14.20 | 13.50 | 0 | 0 | 0 |
| 20/04/2026 |
14.40
|
1,100 | 14.50 | 14.50 | 14.40 | 0 | 0 | 0 |
| 17/04/2026 |
14.50
|
1,200 | 14.95 | 14.95 | 14.50 | 0 | 0 | 0 |
| 16/04/2026 |
14.20
|
700 | 15 | 15 | 14.20 | 0 | 0 | 0 |
| 15/04/2026 |
14.35
|
8,300 | 14.85 | 15 | 14.25 | 0 | 0 | 0 |
| 14/04/2026 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 13/04/2026 |
14.90
|
2,400 | 15 | 15 | 13.65 | 0 | 0 | 0 |
| 10/04/2026 |
14.40
|
3,500 | 14.40 | 15 | 14.40 | 0 | 0 | 0 |
| 09/04/2026 |
14.50
|
1,000 | 15.15 | 15.15 | 13.90 | 0 | 0 | 0 |
| 08/04/2026 |
14.50
|
5,800 | 14.30 | 15 | 13.60 | 0 | 0 | 0 |
| 07/04/2026 |
14.30
|
1,400 | 13.70 | 14.30 | 13.70 | 0 | 0 | 0 |
| 06/04/2026 |
14.30
|
400 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 03/04/2026 |
14.30
|
3,400 | 13.50 | 14.40 | 13.50 | 0 | 0 | 0 |
| 02/04/2026 |
14.25
|
100 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
| 01/04/2026 |
13.50
|
200 | 14.60 | 14.60 | 13.50 | 0 | 0 | 0 |
| 31/03/2026 |
14.20
|
10,800 | 14.60 | 14.60 | 14.20 | 0 | 0 | 0 |
| 30/03/2026 |
14.10
|
2,100 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 27/03/2026 |
14.10
|
10,700 | 14 | 14.35 | 13.10 | 0 | 0 | 0 |
| 26/03/2026 |
14
|
3,700 | 14.10 | 14.60 | 14 | 0 | 0 | 0 |
| 25/03/2026 |
14.10
|
2,300 | 14 | 14.10 | 14 | 0 | 0 | 0 |
| 24/03/2026 |
13.95
|
12,900 | 14.30 | 14.40 | 13.95 | 0 | 0 | 0 |
| 23/03/2026 |
13.50
|
8,600 | 13.50 | 13.50 | 13.40 | 0 | 0 | 0 |
| 20/03/2026 |
13.50
|
4,800 | 13.25 | 14.70 | 13.25 | 0 | 0 | 0 |
| 19/03/2026 |
14
|
34,000 | 14.15 | 14.25 | 13.80 | 0 | 0 | 0 |
| 18/03/2026 |
13.40
|
20,800 | 14.10 | 14.80 | 13.40 | 0 | 0 | 0 |
| 17/03/2026 |
14.10
|
2,200 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 16/03/2026 |
14.10
|
1,500 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 13/03/2026 |
14.10
|
9,800 | 14.15 | 14.15 | 14.10 | 0 | 0 | 0 |
| 12/03/2026 |
14
|
500 | 14.85 | 14.85 | 14 | 0 | 0 | 0 |
| 11/03/2026 |
14.05
|
1,000 | 13.65 | 14.20 | 13.65 | 0 | 0 | 0 |
| 10/03/2026 |
13.65
|
26,200 | 13.65 | 13.65 | 13.60 | 0 | 0 | 0 |
| 09/03/2026 |
13.65
|
24,200 | 14.50 | 14.50 | 13.65 | 0 | 0 | 0 |
| 06/03/2026 |
14.65
|
8,700 | 15.35 | 15.35 | 14.50 | 0 | 0 | 0 |
| 05/03/2026 |
15.35
|
6,900 | 15.85 | 15.85 | 14.55 | 0 | 0 | 0 |
| 04/03/2026 |
14.90
|
54,800 | 15.05 | 15.20 | 14.75 | 0 | 0 | 0 |
| 03/03/2026 |
15.85
|
9,200 | 15.30 | 15.85 | 15.05 | 0 | 0 | 0 |
| 02/03/2026 |
15.35
|
17,700 | 15.35 | 15.85 | 15.10 | 0 | 0 | 0 |
| 27/02/2026 |
15.35
|
3,500 | 15.25 | 16 | 15.25 | 0 | 0 | 0 |
| 26/02/2026 |
16
|
9,900 | 15.65 | 16.20 | 15.30 | 0 | 0 | 0 |
| 25/02/2026 |
15.65
|
7,300 | 16.30 | 16.30 | 15.65 | 0 | 0 | 0 |
| 24/02/2026 |
16.30
|
20,900 | 15.85 | 16.50 | 15.70 | 0 | 0 | 0 |
| 23/02/2026 |
16
|
19,600 | 16.70 | 17 | 15.55 | 0 | 0 | 0 |
| 20/02/2026 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
| 19/02/2026 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
| 18/02/2026 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
| 17/02/2026 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
| 16/02/2026 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
| 13/02/2026 |
16.70
|
31,400 | 16.35 | 17 | 16.20 | 0 | 0 | 0 |
| 12/02/2026 |
16.20
|
25,900 | 15.15 | 16.20 | 15.15 | 0 | 0 | 0 |
| 11/02/2026 |
15.15
|
5,200 | 14.95 | 15.85 | 14.95 | 0 | 0 | 0 |
| 10/02/2026 |
15.85
|
2,800 | 16 | 16 | 14.85 | 0 | 0 | 0 |
| 09/02/2026 |
15.80
|
1,800 | 15.90 | 15.90 | 15.80 | 0 | 0 | 0 |
| 06/02/2026 |
15.25
|
1,200 | 15.75 | 15.80 | 15.25 | 0 | 0 | 0 |
| 05/02/2026 |
15.80
|
7,400 | 15.80 | 16 | 14.70 | 0 | 0 | 0 |
| 04/02/2026 |
15.80
|
12,400 | 15.70 | 15.80 | 15.30 | 0 | 0 | 0 |
| 03/02/2026 |
15.70
|
6,700 | 15.85 | 15.95 | 15.70 | 0 | 0 | 0 |
| 02/02/2026 |
15.85
|
5,500 | 15.55 | 16 | 15.55 | 0 | 0 | 0 |
| 30/01/2026 |
15.55
|
15,800 | 16 | 16.35 | 15.55 | 0 | 0 | 0 |
| 29/01/2026 |
16.10
|
3,400 | 16.10 | 16.20 | 15.50 | 0 | 0 | 0 |
| 28/01/2026 |
16.10
|
23,000 | 16.40 | 17 | 15.35 | 0 | 0 | 0 |
| 27/01/2026 |
16.40
|
3,100 | 15.95 | 16.55 | 15.90 | 0 | 0 | 0 |
| 26/01/2026 |
16.05
|
22,000 | 16.35 | 16.35 | 16.05 | 0 | 0 | 0 |
| 23/01/2026 |
16.90
|
31,800 | 17 | 17 | 16.30 | 0 | 0 | 0 |
| 22/01/2026 |
17.45
|
5,900 | 16.25 | 17.45 | 16.20 | 0 | 0 | 0 |
| 21/01/2026 |
17.05
|
11,700 | 16.70 | 17.30 | 16.30 | 0 | 0 | 0 |
| 20/01/2026 |
17.50
|
9,500 | 17.70 | 17.75 | 16.90 | 0 | 0 | 0 |
| 19/01/2026 |
17.40
|
13,000 | 16.85 | 17.45 | 16.80 | 0 | 0 | 0 |
| 16/01/2026 |
17.65
|
800 | 18 | 18 | 17.10 | 0 | 0 | 0 |
| 15/01/2026 |
17.60
|
10,900 | 17.95 | 17.95 | 16.55 | 0 | 0 | 0 |
| 14/01/2026 |
17.55
|
30,000 | 17.40 | 17.85 | 16.95 | 0 | 0 | 0 |
| 13/01/2026 |
17.40
|
22,400 | 17 | 17.60 | 16.80 | 0 | 0 | 0 |
| 12/01/2026 |
17
|
36,100 | 17.50 | 18 | 16.80 | 0 | 0 | 0 |
| 09/01/2026 |
17.50
|
12,100 | 18.40 | 18.40 | 17.10 | 0 | 0 | 0 |
| 08/01/2026 |
18.20
|
56,300 | 17.85 | 18.50 | 17.60 | 0 | 0 | 0 |
| 07/01/2026 |
17.75
|
33,200 | 18.15 | 18.70 | 17.45 | 0 | 0 | 0 |
| 06/01/2026 |
18.70
|
29,600 | 18.95 | 19.25 | 18.70 | 0 | 0 | 0 |
| 05/01/2026 |
20.10
|
25,600 | 21.60 | 21.60 | 20.10 | 0 | 0 | 0 |
| 02/01/2026 |
15.55
|
15,800 | 16 | 16.35 | 15.55 | 0 | 0 | 0 |
| 01/01/2026 |
21.60
|
134,300 | 21 | 21.60 | 19.70 | 0 | 0 | 0 |
| 31/12/2025 |
21.60
|
134,300 | 21 | 21.60 | 19.70 | 0 | 0 | 0 |
| 30/12/2025 |
21
|
122,500 | 20.30 | 21 | 18.60 | 0 | 0 | 0 |
| 29/12/2025 |
20
|
55,100 | 20.65 | 21.50 | 20 | 0 | 0 | 0 |
| 26/12/2025 |
20.70
|
178,700 | 19 | 20.70 | 18.50 | 0 | 0 | 0 |
| 25/12/2025 |
19.35
|
95,600 | 19.45 | 19.45 | 18.20 | 0 | 0 | 0 |
| 24/12/2025 |
18.20
|
124,800 | 18.20 | 18.20 | 18 | 0 | 0 | 0 |
| 23/12/2025 |
17.05
|
25,900 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
| 22/12/2025 |
15.95
|
50,200 | 17.05 | 17.05 | 15.60 | 0 | 0 | 0 |
| 19/12/2025 |
16.45
|
92,800 | 17.80 | 17.80 | 16.40 | 0 | 0 | 0 |
| 18/12/2025 |
17.60
|
93,800 | 18.50 | 19.70 | 17.45 | 0 | 0 | 0 |
| 17/12/2025 |
18.45
|
183,300 | 16.25 | 18.45 | 16.25 | 0 | 0 | 0 |
| 16/12/2025 |
17.25
|
7,300 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
| 15/12/2025 |
18.50
|
8,700 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |