| 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) |
-0.40 | -3.85% | 3,863,400 | -106,100 | -1.1 |
9.80
15
10.05
|
|
2 tháng
(2026-07-20) |
-0.75 | -6.98% | 7,943,500 | -325,500 | -3.4 |
9.80
15
10.05
|
|
3 tháng
(2026-06-22) |
-1.70 | -14.53% | 11,262,100 | -542,100 | -5.8 |
9.80
15
10.05
|
|
6 tháng
(2026-03-23) |
-2.49 | -19.92% | 26,015,300 | -2,750,900 | -34.5 |
9.41
15
10.05
|
|
12 tháng
(2025-09-23) |
-6.04 | -37.67% | 71,561,000 | -3,564,400 | -46.3 |
9.41
16.14
10.05
|
|
24 tháng
(2024-09-30) |
-12.30 | -55.16% | 240,004,700 | -12,519,500 | -263.0 |
7.03
27.62
10.05
|
|
36 tháng
(2023-10-04) |
-5.41 | -35.10% | 481,599,600 | -13,194,137 | -296.3 |
6.78
27.62
10.05
|
|
60 tháng
(2021-10-14) |
-10.32 | -50.80% | 845,038,900 | -7,257,863 | -163.9 |
6.26
27.62
10.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2025 |
14.22
|
427,800 | 14.55 | 14.60 | 14.03 | 0 | 0 | 0 |
| 11/12/2025 |
14.55
|
81,700 | 14.65 | 14.70 | 14.51 | 0 | 0 | 0 |
| 10/12/2025 |
14.65
|
281,600 | 14.70 | 14.75 | 14.51 | 0 | 0 | 0 |
| 09/12/2025 |
14.70
|
229,300 | 14.60 | 14.79 | 14.55 | 0 | 3,000 | 0.0 |
| 08/12/2025 |
14.70
|
183,300 | 14.70 | 14.79 | 14.65 | 0 | 12,600 | -0.2 |
| 05/12/2025 |
14.70
|
165,900 | 14.84 | 14.89 | 14.70 | 0 | 7,500 | -0.1 |
| 04/12/2025 |
14.84
|
195,400 | 14.89 | 14.99 | 14.79 | 0 | 300 | 0.0 |
| 03/12/2025 |
14.75
|
250,000 | 14.75 | 14.84 | 14.70 | 0 | 0 | 0 |
| 02/12/2025 |
14.75
|
207,500 | 14.99 | 14.99 | 14.70 | 0 | 0 | 0 |
| 01/12/2025 |
14.79
|
181,900 | 14.75 | 14.99 | 14.70 | 0 | 0 | 0 |
| 28/11/2025 |
14.70
|
154,400 | 14.89 | 14.94 | 14.70 | 0 | 700 | 0.0 |
| 27/11/2025 |
14.89
|
190,300 | 14.84 | 14.94 | 14.79 | 0 | 0 | 0 |
| 26/11/2025 |
14.84
|
155,200 | 14.79 | 14.89 | 14.70 | 0 | 0 | 0 |
| 25/11/2025 |
14.79
|
213,200 | 14.94 | 14.94 | 14.75 | 0 | 0 | 0 |
| 24/11/2025 |
14.94
|
107,400 | 14.89 | 15.03 | 14.84 | 0 | 0 | 0 |
| 21/11/2025 |
14.94
|
105,300 | 14.89 | 15.08 | 14.75 | 0 | 0 | 0 |
| 20/11/2025 |
14.94
|
105,500 | 14.99 | 15.03 | 14.89 | 0 | 0 | 0 |
| 19/11/2025 |
14.99
|
191,400 | 15.18 | 15.27 | 14.99 | 0 | 0 | 0 |
| 18/11/2025 |
15.13
|
252,600 | 15.23 | 15.37 | 15.08 | 0 | 0 | 0 |
| 17/11/2025 |
15.13
|
150,800 | 15.08 | 15.27 | 15.08 | 0 | 0 | 0 |
| 14/11/2025 |
15.08
|
275,600 | 15.18 | 15.27 | 14.89 | 0 | 0 | 0 |
| 13/11/2025 |
15.18
|
320,600 | 15.18 | 15.18 | 14.99 | 0 | 500 | 0.0 |
| 12/11/2025 |
15.03
|
132,200 | 14.89 | 15.03 | 14.84 | 0 | 0 | 0 |
| 11/11/2025 |
14.79
|
212,000 | 14.84 | 15.13 | 14.79 | 0 | 0 | 0 |
| 10/11/2025 |
14.84
|
123,600 | 14.84 | 14.99 | 14.75 | 0 | 0 | 0 |
| 07/11/2025 |
14.79
|
207,400 | 14.99 | 15.13 | 14.79 | 0 | 0 | 0 |
| 06/11/2025 |
14.99
|
218,500 | 14.89 | 15.37 | 14.70 | 0 | 0 | 0 |
| 05/11/2025 |
14.79
|
231,500 | 15.03 | 15.13 | 14.79 | 0 | 0 | 0 |
| 04/11/2025 |
15.03
|
386,600 | 15.18 | 15.23 | 14.51 | 0 | 25,000 | -0.4 |
| 03/11/2025 |
15.18
|
160,100 | 15.27 | 15.51 | 15.13 | 0 | 0 | 0 |
| 31/10/2025 |
15.27
|
499,700 | 15.32 | 15.51 | 15.13 | 0 | 0 | 0 |
| 30/10/2025 |
15.23
|
224,900 | 15.66 | 15.66 | 15.08 | 0 | 7,900 | -0.1 |
| 29/10/2025 |
15.42
|
296,500 | 15.42 | 15.51 | 15.32 | 0 | 25,200 | -0.4 |
| 28/10/2025 |
15.37
|
194,300 | 15.37 | 15.47 | 15.03 | 0 | 0 | 0 |
| 27/10/2025 |
15.47
|
450,300 | 14.70 | 15.51 | 14.70 | 0 | 300 | 0.0 |
| 24/10/2025 |
14.55
|
222,700 | 14.65 | 14.65 | 14.41 | 0 | 0 | 0 |
| 23/10/2025 |
14.70
|
149,000 | 14.60 | 14.75 | 14.55 | 0 | 0 | 0 |
| 22/10/2025 |
14.55
|
234,000 | 14.51 | 14.65 | 14.36 | 0 | 0 | 0 |
| 21/10/2025 |
14.51
|
373,700 | 14.46 | 14.79 | 14.31 | 0 | 3,700 | -0.1 |
| 20/10/2025 |
14.41
|
255,600 | 15.03 | 15.03 | 14.41 | 0 | 0 | 0 |
| 17/10/2025 |
14.99
|
237,100 | 15.03 | 15.08 | 14.89 | 0 | 100 | 0.0 |
| 16/10/2025 |
15.03
|
294,700 | 15.23 | 15.23 | 14.89 | 0 | 0 | 0 |
| 15/10/2025 |
14.94
|
443,800 | 15.18 | 15.18 | 14.89 | 0 | 0 | 0 |
| 14/10/2025 |
15.23
|
348,200 | 15.42 | 15.47 | 15.13 | 0 | 0 | 0 |
| 13/10/2025 |
15.37
|
456,000 | 15.37 | 15.51 | 15.37 | 0 | 0 | 0 |
| 10/10/2025 |
15.51
|
210,000 | 15.47 | 15.71 | 15.47 | 0 | 2,600 | 0.0 |
| 09/10/2025 |
15.56
|
143,300 | 15.80 | 15.80 | 15.42 | 0 | 0 | 0 |
| 08/10/2025 |
15.61
|
317,400 | 15.75 | 15.95 | 15.56 | 0 | 0 | 0 |
| 07/10/2025 |
15.56
|
139,100 | 15.61 | 15.75 | 15.51 | 0 | 0 | 0 |
| 06/10/2025 |
15.66
|
213,500 | 15.42 | 15.75 | 15.42 | 0 | 0 | 0 |
| 03/10/2025 |
15.47
|
185,600 | 15.56 | 15.61 | 15.37 | 0 | 0 | 0 |
| 02/10/2025 |
15.56
|
173,100 | 15.80 | 15.80 | 15.56 | 0 | 0 | 0 |
| 01/10/2025 |
15.61
|
159,800 | 15.75 | 15.85 | 15.61 | 0 | 0 | 0 |
| 30/09/2025 |
15.61
|
368,800 | 15.90 | 16.04 | 15.47 | 0 | 3,500 | -0.1 |
| 29/09/2025 |
15.90
|
394,000 | 16.04 | 16.04 | 15.80 | 0 | 0 | 0 |
| 26/09/2025 |
16.04
|
180,800 | 16.14 | 16.19 | 16.04 | 0 | 0 | 0 |
| 25/09/2025 |
16.09
|
118,300 | 16.19 | 16.23 | 16.09 | 0 | 100 | 0.0 |
| 24/09/2025 |
16.14
|
275,700 | 16.09 | 16.14 | 15.90 | 0 | 0 | 0 |
| 23/09/2025 |
16.04
|
231,500 | 15.99 | 16.14 | 15.95 | 0 | 1,000 | 0.0 |
| 22/09/2025 |
15.99
|
453,100 | 16.19 | 16.38 | 15.95 | 0 | 0 | 0 |
| 19/09/2025 |
16.23
|
284,500 | 16.33 | 16.43 | 16.14 | 0 | 0 | 0 |
| 18/09/2025 |
16.28
|
433,000 | 16.33 | 16.38 | 16.14 | 0 | 1,600 | 0.0 |
| 17/09/2025 |
16.23
|
467,600 | 16.57 | 16.57 | 16.23 | 0 | 0 | 0 |
| 16/09/2025 |
16.52
|
466,000 | 16.76 | 16.76 | 16.43 | 0 | 0 | 0 |
| 15/09/2025 |
16.67
|
738,000 | 16.57 | 16.72 | 16.43 | 0 | 0 | 0 |
| 12/09/2025 |
16.38
|
760,000 | 16.04 | 16.57 | 15.99 | 0 | 14,400 | -0.2 |
| 11/09/2025 |
16.04
|
674,500 | 16.04 | 16.04 | 15.85 | 0 | 0 | 0 |
| 10/09/2025 |
16.04
|
400,300 | 16.09 | 16.14 | 15.95 | 0 | 0 | 0 |
| 09/09/2025 |
15.99
|
729,200 | 16.04 | 16.14 | 15.95 | 0 | 0 | 0 |
| 08/09/2025 |
15.99
|
1,170,300 | 16.23 | 16.33 | 15.99 | 0 | 4,400 | -0.1 |
| 05/09/2025 |
16.38
|
1,352,300 | 16.62 | 16.72 | 16.28 | 0 | 1,200 | 0.0 |
| 04/09/2025 |
16.57
|
570,200 | 16.62 | 16.76 | 16.52 | 0 | 0 | 0 |
| 03/09/2025 |
16.62
|
583,900 | 16.33 | 16.62 | 16.19 | 0 | 0 | 0 |
| 02/09/2025 |
27.62
|
414,100 | 28.00 | 28.05 | 27.57 | 0 | 30,300 | -0.9 |
| 01/09/2025 |
26.51
|
99,000 | 26.75 | 26.85 | 26.51 | 3,000 | 6,400 | -0.1 |
| 29/08/2025 |
16.33
|
598,200 | 16.52 | 16.62 | 16.33 | 0 | 0 | 0 |
| 28/08/2025 |
16.47
|
368,600 | 16.62 | 16.72 | 16.38 | 0 | 400 | 0.0 |
| 27/08/2025 |
16.62
|
762,300 | 16.43 | 16.91 | 16.33 | 0 | 1,000 | 0.0 |
| 26/08/2025 |
16.33
|
348,800 | 16.23 | 16.33 | 16.19 | 0 | 0 | 0 |
| 25/08/2025 |
16.28
|
498,900 | 16.33 | 16.52 | 16.09 | 0 | 0 | 0 |
| 22/08/2025 |
16.28
|
983,800 | 16.52 | 16.72 | 16.23 | 0 | 0 | 0 |
| 21/08/2025 |
16.67
|
595,100 | 16.91 | 16.91 | 16.57 | 0 | 0 | 0 |
| 20/08/2025 |
16.72
|
1,004,800 | 16.76 | 17.29 | 16.47 | 0 | 0 | 0 |
| 19/08/2025 |
16.76
|
981,500 | 16.91 | 17.00 | 16.76 | 0 | 0 | 0 |
| 18/08/2025 |
16.91
|
547,900 | 16.96 | 17.10 | 16.81 | 0 | 0 | 0 |
| 15/08/2025 |
16.96
|
923,200 | 17.48 | 17.48 | 16.96 | 0 | 0 | 0 |
| 14/08/2025 |
17.48
|
2,013,000 | 16.86 | 17.63 | 16.62 | 0 | 0 | 0 |
| 13/08/2025 |
16.81
|
864,700 | 16.96 | 17.00 | 16.62 | 0 | 0 | 0 |
| 12/08/2025 |
16.91
|
743,400 | 17.10 | 17.10 | 16.76 | 0 | 0 | 0 |
| 11/08/2025 |
17.00
|
1,245,000 | 16.52 | 17.00 | 16.52 | 0 | 0 | 0 |
| 08/08/2025 |
16.47
|
1,168,400 | 16.43 | 16.62 | 16.28 | 0 | 7,200 | -0.1 |
| 07/08/2025 |
16.43
|
668,300 | 16.57 | 16.62 | 16.33 | 0 | 0 | 0 |
| 06/08/2025 |
16.47
|
615,100 | 16.47 | 16.62 | 16.33 | 0 | 0 | 0 |
| 05/08/2025 |
16.47
|
824,400 | 16.62 | 16.72 | 16.43 | 0 | 61,600 | -1.1 |
| 04/08/2025 |
16.57
|
466,500 | 16.23 | 16.62 | 16.19 | 0 | 1,500 | 0.0 |
| 01/08/2025 |
16.28
|
495,400 | 16.33 | 16.33 | 16.14 | 0 | 0 | 0 |
| 31/07/2025 |
16.19
|
625,900 | 16.28 | 16.33 | 16.04 | 0 | 0 | 0 |
| 30/07/2025 |
16.23
|
808,300 | 16.33 | 16.57 | 16.09 | 0 | 0 | 0 |
| 29/07/2025 |
16.33
|
1,618,700 | 17.10 | 17.20 | 16.33 | 0 | 115,000 | -2.0 |
| 28/07/2025 |
17.10
|
1,257,900 | 16.96 | 17.10 | 16.96 | 0 | 10,000 | -0.2 |