| 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) |
-5.20 | -25.12% | 9,000 | 2,300 | 0.0 |
15.10
20.70
15.50
|
|
2 tháng
(2026-07-20) |
-2.40 | -13.41% | 67,000 | 5,200 | 0.1 |
15.10
20.70
15.50
|
|
3 tháng
(2026-06-22) |
-2.30 | -12.92% | 90,500 | 5,200 | 0.1 |
15.10
20.70
15.50
|
|
6 tháng
(2026-03-23) |
-6.66 | -30.04% | 149,500 | 3,400 | 0.1 |
14.24
22.16
15.50
|
|
12 tháng
(2025-09-23) |
-0.81 | -4.97% | 402,500 | 3,200 | 0.1 |
13.95
22.16
15.50
|
|
24 tháng
(2024-09-30) |
2.57 | 19.86% | 1,560,197 | -18,600 | -0.3 |
11.16
22.16
15.50
|
|
36 tháng
(2023-10-04) |
5.76 | 59.09% | 2,590,336 | -288,631 | -4.0 |
9.03
22.16
15.50
|
|
60 tháng
(2021-10-14) |
3.91 | 33.73% | 8,179,080 | -434,334 | -7.7 |
8.41
22.16
15.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2025 |
15.09
|
300 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 11/12/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 10/12/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 09/12/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 08/12/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 05/12/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 04/12/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 03/12/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 02/12/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 01/12/2025 |
15.09
|
1,000 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 28/11/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 27/11/2025 |
15.09
|
100 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 26/11/2025 |
13.95
|
1,000 | 13.58 | 15.09 | 13.29 | 0 | 0 | 0 |
| 25/11/2025 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
| 24/11/2025 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
| 21/11/2025 |
14.33
|
400 | 14.99 | 14.99 | 14.33 | 0 | 0 | 0 |
| 20/11/2025 |
14.90
|
2,000 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 19/11/2025 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
| 18/11/2025 |
14.33
|
1,300 | 15.56 | 15.56 | 14.33 | 0 | 0 | 0 |
| 17/11/2025 |
14.33
|
1,400 | 14.90 | 14.90 | 13.86 | 0 | 0 | 0 |
| 14/11/2025 |
15.09
|
1,000 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 13/11/2025 |
15.09
|
3,200 | 15.56 | 16.03 | 15.09 | 0 | 0 | 0 |
| 12/11/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 11/11/2025 |
15.09
|
3,100 | 16.03 | 16.59 | 15.09 | 0 | 0 | 0 |
| 10/11/2025 |
15.09
|
100 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 07/11/2025 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 06/11/2025 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 05/11/2025 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 04/11/2025 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 03/11/2025 |
16.03
|
2,100 | 15.27 | 16.03 | 15.27 | 0 | 0 | 0 |
| 31/10/2025 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 30/10/2025 |
16.03
|
200 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 29/10/2025 |
16.03
|
9,900 | 16.22 | 17.16 | 16.03 | 0 | 0 | 0 |
| 28/10/2025 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 |
| 27/10/2025 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 |
| 24/10/2025 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 |
| 23/10/2025 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 |
| 22/10/2025 |
17.16
|
6,100 | 16.03 | 17.16 | 15.46 | 0 | 0 | 0 |
| 21/10/2025 |
17.16
|
3,900 | 16.97 | 17.16 | 16.97 | 0 | 0 | 0 |
| 20/10/2025 |
17.16
|
300 | 15.84 | 17.16 | 15.84 | 0 | 0 | 0 |
| 17/10/2025 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
| 16/10/2025 |
17.44
|
3,700 | 16.88 | 17.44 | 16.88 | 0 | 100 | -0.0 |
| 15/10/2025 |
16.97
|
2,500 | 16.50 | 16.97 | 16.50 | 0 | 0 | 0 |
| 14/10/2025 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 |
| 13/10/2025 |
16.97
|
1,800 | 15.56 | 16.97 | 15.56 | 0 | 0 | 0 |
| 10/10/2025 |
16.88
|
0 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 |
| 09/10/2025 |
16.88
|
5,000 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 |
| 08/10/2025 |
16.88
|
7,900 | 16.97 | 16.97 | 16.88 | 0 | 0 | 0 |
| 07/10/2025 |
16.88
|
6,300 | 16.22 | 16.88 | 16.03 | 0 | 0 | 0 |
| 06/10/2025 |
16.88
|
4,300 | 16.88 | 16.88 | 16.69 | 0 | 0 | 0 |
| 03/10/2025 |
16.50
|
900 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 02/10/2025 |
16.03
|
16,800 | 16.78 | 17.44 | 16.03 | 0 | 0 | 0 |
| 01/10/2025 |
17.16
|
15,600 | 15.93 | 17.16 | 15.84 | 0 | 0 | 0 |
| 30/09/2025 |
16.97
|
9,500 | 14.52 | 16.97 | 14.43 | 0 | 0 | 0 |
| 29/09/2025 |
15.93
|
100 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 |
| 26/09/2025 |
14.71
|
2,400 | 14.43 | 14.71 | 14.43 | 0 | 0 | 0 |
| 25/09/2025 |
15.84
|
2,200 | 16.03 | 16.03 | 15.84 | 0 | 0 | 0 |
| 24/09/2025 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 |
| 23/09/2025 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 |
| 22/09/2025 |
16.31
|
400 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 |
| 19/09/2025 |
16.31
|
1,500 | 16.31 | 16.31 | 14.80 | 0 | 0 | 0 |
| 18/09/2025 |
16.31
|
1,300 | 15.27 | 16.31 | 15.27 | 0 | 0 | 0 |
| 17/09/2025 |
16.97
|
7,700 | 15.27 | 16.97 | 15.27 | 0 | 0 | 0 |
| 16/09/2025 |
16.97
|
1,100 | 16.22 | 16.97 | 16.22 | 0 | 0 | 0 |
| 15/09/2025 |
16.03
|
2,700 | 15.09 | 16.03 | 15.09 | 0 | 0 | 0 |
| 12/09/2025 |
14.99
|
2,600 | 14.71 | 15.09 | 14.14 | 0 | 0 | 0 |
| 11/09/2025 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 10/09/2025 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 09/09/2025 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 08/09/2025 |
13.58
|
2,000 | 14.90 | 14.90 | 13.58 | 0 | 0 | 0 |
| 05/09/2025 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 04/09/2025 |
16.22
|
100 | 16.22 | 16.22 | 16.22 | 0 | 100 | -0.0 |
| 03/09/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 02/09/2025 |
15.09
|
1,020 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 01/09/2025 |
13.39
|
5,100 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 |
| 29/08/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 28/08/2025 |
15.09
|
1,200 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 27/08/2025 |
16.22
|
0 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 |
| 26/08/2025 |
16.22
|
0 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 |
| 25/08/2025 |
16.22
|
0 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 |
| 22/08/2025 |
16.22
|
0 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 |
| 21/08/2025 |
16.22
|
0 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 |
| 20/08/2025 |
16.22
|
200 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 |
| 19/08/2025 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
| 18/08/2025 |
17.25
|
5,000 | 17.16 | 17.25 | 17.16 | 0 | 0 | 0 |
| 15/08/2025 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
| 14/08/2025 |
17.25
|
9,900 | 17.16 | 17.44 | 17.16 | 0 | 0 | 0 |
| 13/08/2025 |
17.16
|
1,600 | 16.03 | 17.16 | 15.93 | 0 | 0 | 0 |
| 12/08/2025 |
16.97
|
3,800 | 16.31 | 16.97 | 16.31 | 0 | 0 | 0 |
| 11/08/2025 |
16.59
|
3,000 | 15.27 | 16.59 | 15.27 | 0 | 0 | 0 |
| 08/08/2025 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 07/08/2025 |
16.03
|
18,900 | 15.75 | 16.03 | 15.75 | 0 | 0 | 0 |
| 06/08/2025 |
15.56
|
3,400 | 15.09 | 16.50 | 15.09 | 0 | 0 | 0 |
| 05/08/2025 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
| 04/08/2025 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
| 01/08/2025 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
| 31/07/2025 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
| 30/07/2025 |
15.56
|
1,000 | 15.37 | 15.56 | 15.37 | 0 | 0 | 0 |
| 29/07/2025 |
15.56
|
2,100 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
| 28/07/2025 |
15.56
|
4,000 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |