| 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) |
-0.15 | -1.46% | 1,391,300 | 4,900 | 0 |
9.90
16.75
10.30
|
|
2 tháng
(2026-07-20) |
0.18 | 1.85% | 3,150,900 | 4,900 | 0 |
9.75
16.75
10.30
|
|
3 tháng
(2026-06-22) |
-0.90 | -8.18% | 5,198,700 | 4,900 | 0 |
9.75
16.75
10.30
|
|
6 tháng
(2026-03-23) |
-1.86 | -15.54% | 13,482,000 | 4,900 | 0 |
8.31
16.75
10.30
|
|
12 tháng
(2025-09-23) |
-11.94 | -54.18% | 47,533,200 | 4,900 | 0 |
8.31
22.04
10.30
|
|
24 tháng
(2024-09-30) |
-24.07 | -70.44% | 106,983,800 | 4,900 | 0 |
8.31
36.50
10.30
|
|
36 tháng
(2023-10-04) |
-4.97 | -32.98% | 135,892,600 | 4,900 | 0 |
8.31
41.04
10.30
|
|
60 tháng
(2021-10-14) |
-7.21 | -41.66% | 179,150,600 | 8,800 | 0.6 |
7.91
41.04
10.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2025 |
14.54
|
409,300 | 15.50 | 15.50 | 14.54 | 0 | 0 | 0 |
| 11/12/2025 |
15.63
|
131,300 | 15.67 | 15.67 | 15.33 | 0 | 0 | 0 |
| 10/12/2025 |
15.58
|
69,300 | 15.58 | 15.75 | 15.54 | 0 | 0 | 0 |
| 09/12/2025 |
15.50
|
314,900 | 16.25 | 16.54 | 15.42 | 0 | 0 | 0 |
| 08/12/2025 |
16.25
|
89,700 | 16.63 | 16.67 | 16.25 | 0 | 0 | 0 |
| 05/12/2025 |
16.29
|
408,000 | 17.17 | 17.17 | 16.25 | 0 | 0 | 0 |
| 04/12/2025 |
17.17
|
359,700 | 16.42 | 17.17 | 16.29 | 0 | 0 | 0 |
| 03/12/2025 |
16.42
|
106,300 | 16.50 | 16.75 | 16.42 | 0 | 0 | 0 |
| 02/12/2025 |
16.71
|
204,400 | 16.29 | 16.71 | 16.21 | 0 | 0 | 0 |
| 01/12/2025 |
16.58
|
126,000 | 16.88 | 16.88 | 16.42 | 0 | 0 | 0 |
| 28/11/2025 |
16.83
|
149,000 | 17.04 | 17.04 | 16.50 | 0 | 0 | 0 |
| 27/11/2025 |
16.83
|
63,400 | 16.88 | 17.08 | 16.75 | 0 | 0 | 0 |
| 26/11/2025 |
16.88
|
584,300 | 16.88 | 16.92 | 16.71 | 0 | 0 | 0 |
| 25/11/2025 |
16.88
|
215,700 | 16.75 | 16.88 | 16.58 | 0 | 0 | 0 |
| 24/11/2025 |
16.75
|
157,000 | 16.92 | 17 | 16.67 | 0 | 0 | 0 |
| 21/11/2025 |
16.92
|
101,900 | 16.92 | 17.08 | 16.75 | 0 | 0 | 0 |
| 20/11/2025 |
16.96
|
77,600 | 17.08 | 17.17 | 16.96 | 0 | 0 | 0 |
| 19/11/2025 |
16.96
|
173,000 | 17.13 | 17.13 | 16.92 | 0 | 0 | 0 |
| 18/11/2025 |
17.13
|
112,800 | 17.25 | 17.25 | 17.08 | 0 | 0 | 0 |
| 17/11/2025 |
17.13
|
294,400 | 17 | 17.29 | 17 | 0 | 0 | 0 |
| 14/11/2025 |
17.13
|
63,500 | 17.13 | 17.38 | 17.08 | 0 | 0 | 0 |
| 13/11/2025 |
17.17
|
68,400 | 17.17 | 17.46 | 17.08 | 0 | 0 | 0 |
| 12/11/2025 |
17.17
|
99,800 | 17.08 | 17.33 | 17.08 | 0 | 0 | 0 |
| 11/11/2025 |
17.13
|
124,100 | 17.29 | 17.46 | 17.04 | 0 | 0 | 0 |
| 10/11/2025 |
17.50
|
43,400 | 17.50 | 17.71 | 17.17 | 0 | 0 | 0 |
| 07/11/2025 |
17.42
|
119,900 | 17.71 | 17.75 | 17.25 | 0 | 0 | 0 |
| 06/11/2025 |
17.88
|
66,000 | 17.92 | 18 | 17.50 | 0 | 0 | 0 |
| 05/11/2025 |
17.92
|
290,700 | 17.83 | 18.46 | 17.50 | 0 | 0 | 0 |
| 04/11/2025 |
17.63
|
238,600 | 17.33 | 17.71 | 16.83 | 0 | 0 | 0 |
| 03/11/2025 |
17.25
|
243,100 | 18 | 18.04 | 17.25 | 0 | 0 | 0 |
| 31/10/2025 |
18
|
321,300 | 17.92 | 18.46 | 17.75 | 0 | 0 | 0 |
| 30/10/2025 |
17.96
|
135,200 | 18.17 | 18.33 | 17.92 | 0 | 0 | 0 |
| 29/10/2025 |
18.21
|
339,700 | 18.75 | 18.75 | 18.13 | 0 | 0 | 0 |
| 28/10/2025 |
18.67
|
350,100 | 18.54 | 18.75 | 18.25 | 0 | 0 | 0 |
| 27/10/2025 |
18.29
|
409,500 | 17.88 | 18.79 | 17.88 | 0 | 0 | 0 |
| 24/10/2025 |
17.92
|
366,500 | 17.33 | 17.92 | 17 | 0 | 0 | 0 |
| 23/10/2025 |
17.38
|
140,100 | 17.42 | 17.79 | 17.13 | 0 | 0 | 0 |
| 22/10/2025 |
17.46
|
171,100 | 17.04 | 17.50 | 16.75 | 0 | 0 | 0 |
| 21/10/2025 |
16.88
|
1,179,900 | 17.04 | 17.08 | 15.71 | 0 | 0 | 0 |
| 20/10/2025 |
16.88
|
502,600 | 18.25 | 18.25 | 16.88 | 0 | 0 | 0 |
| 17/10/2025 |
18.13
|
323,000 | 18.58 | 18.63 | 18.13 | 0 | 0 | 0 |
| 16/10/2025 |
18.58
|
236,400 | 18.58 | 18.92 | 18.42 | 0 | 0 | 0 |
| 15/10/2025 |
18.42
|
253,100 | 18.13 | 18.67 | 18.08 | 0 | 0 | 0 |
| 14/10/2025 |
18.08
|
894,300 | 18.83 | 18.83 | 18.08 | 0 | 0 | 0 |
| 13/10/2025 |
18.75
|
572,700 | 18.54 | 19.04 | 18.13 | 0 | 0 | 0 |
| 10/10/2025 |
18.58
|
691,000 | 18.67 | 19.17 | 18.50 | 0 | 0 | 0 |
| 09/10/2025 |
18.17
|
1,040,800 | 17 | 18.17 | 16.50 | 0 | 0 | 0 |
| 08/10/2025 |
17
|
384,900 | 17.08 | 17.42 | 16.67 | 0 | 0 | 0 |
| 07/10/2025 |
17.04
|
1,467,600 | 17.38 | 17.46 | 16.13 | 0 | 0 | 0 |
| 06/10/2025 |
17.33
|
1,081,100 | 17.33 | 18.08 | 17.08 | 0 | 0 | 0 |
| 03/10/2025 |
17.96
|
1,024,500 | 19.25 | 19.25 | 17.96 | 0 | 0 | 0 |
| 02/10/2025 |
19.29
|
386,500 | 19.13 | 20 | 18.92 | 0 | 0 | 0 |
| 01/10/2025 |
19.08
|
3,116,700 | 18.50 | 19.54 | 18.50 | 0 | 0 | 0 |
| 30/09/2025 |
19.88
|
789,000 | 21.42 | 21.46 | 19.88 | 0 | 0 | 0 |
| 29/09/2025 |
21.33
|
196,700 | 21.96 | 21.96 | 21.33 | 0 | 0 | 0 |
| 26/09/2025 |
21.92
|
641,000 | 22.25 | 22.25 | 21.92 | 0 | 0 | 0 |
| 25/09/2025 |
21.96
|
325,600 | 22.08 | 22.46 | 21.83 | 0 | 0 | 0 |
| 24/09/2025 |
21.92
|
374,400 | 22.04 | 22.17 | 21.67 | 0 | 0 | 0 |
| 23/09/2025 |
22.04
|
175,200 | 22.29 | 22.33 | 22.04 | 0 | 0 | 0 |
| 22/09/2025 |
22.25
|
200,600 | 22.29 | 22.71 | 22.25 | 0 | 0 | 0 |
| 19/09/2025 |
22.29
|
323,400 | 22.58 | 22.67 | 22.17 | 0 | 0 | 0 |
| 18/09/2025 |
22.58
|
240,100 | 22.88 | 22.96 | 22.33 | 0 | 0 | 0 |
| 17/09/2025 |
22.88
|
196,800 | 23 | 23.25 | 22.88 | 0 | 0 | 0 |
| 16/09/2025 |
23.21
|
344,500 | 23.42 | 23.58 | 23.17 | 0 | 0 | 0 |
| 15/09/2025 |
23.38
|
1,085,600 | 22.88 | 23.58 | 22.38 | 0 | 0 | 0 |
| 12/09/2025 |
22.75
|
930,800 | 22.92 | 24.04 | 22.75 | 0 | 0 | 0 |
| 11/09/2025 |
22.88
|
868,300 | 23.21 | 23.33 | 22.46 | 0 | 0 | 0 |
| 10/09/2025 |
23.29
|
211,600 | 23.29 | 23.50 | 23.08 | 0 | 0 | 0 |
| 09/09/2025 |
23.29
|
529,100 | 23.92 | 24.21 | 22.79 | 0 | 0 | 0 |
| 08/09/2025 |
24.17
|
489,100 | 25.33 | 25.33 | 24.17 | 0 | 0 | 0 |
| 05/09/2025 |
25.33
|
435,600 | 26.08 | 26.08 | 25.25 | 0 | 0 | 0 |
| 04/09/2025 |
26
|
145,500 | 26 | 26.50 | 25.96 | 0 | 0 | 0 |
| 03/09/2025 |
26.13
|
220,600 | 25.92 | 26.38 | 25.79 | 0 | 0 | 0 |
| 02/09/2025 |
29.42
|
155,800 | 29.42 | 29.92 | 29.13 | 0 | 0 | 0 |
| 01/09/2025 |
29.96
|
44,400 | 29.83 | 30.13 | 29.17 | 0 | 0 | 0 |
| 29/08/2025 |
25.67
|
227,700 | 25.83 | 26.13 | 25.50 | 0 | 0 | 0 |
| 28/08/2025 |
25.83
|
330,000 | 26.17 | 26.17 | 25.67 | 0 | 0 | 0 |
| 27/08/2025 |
25.83
|
371,800 | 24.96 | 26.17 | 24.38 | 0 | 0 | 0 |
| 26/08/2025 |
25
|
221,300 | 24.29 | 25 | 24.25 | 0 | 0 | 0 |
| 25/08/2025 |
24.38
|
268,800 | 24.75 | 25.08 | 24.38 | 0 | 0 | 0 |
| 22/08/2025 |
24.33
|
482,600 | 24.92 | 25.33 | 24.08 | 0 | 0 | 0 |
| 21/08/2025 |
25.67
|
336,100 | 26.67 | 26.67 | 25.67 | 0 | 0 | 0 |
| 20/08/2025 |
26.63
|
443,600 | 27.50 | 27.50 | 25.75 | 0 | 0 | 0 |
| 19/08/2025 |
27.50
|
1,292,900 | 26.42 | 27.50 | 26.25 | 0 | 0 | 0 |
| 18/08/2025 |
25.71
|
215,600 | 25.75 | 26.17 | 25.50 | 0 | 0 | 0 |
| 15/08/2025 |
25.71
|
339,300 | 26.46 | 26.58 | 25.50 | 0 | 0 | 0 |
| 14/08/2025 |
26.54
|
239,400 | 27.25 | 27.25 | 26.46 | 0 | 0 | 0 |
| 13/08/2025 |
26.83
|
466,300 | 27.33 | 27.46 | 26.33 | 0 | 0 | 0 |
| 12/08/2025 |
27.08
|
655,500 | 26.58 | 27.67 | 26.58 | 0 | 0 | 0 |
| 11/08/2025 |
26.83
|
483,900 | 25.67 | 27.33 | 25.67 | 0 | 0 | 0 |
| 08/08/2025 |
25.58
|
196,900 | 25.75 | 25.75 | 25.38 | 0 | 0 | 0 |
| 07/08/2025 |
25.67
|
128,700 | 26.17 | 26.17 | 25.42 | 0 | 0 | 0 |
| 06/08/2025 |
25.58
|
65,300 | 25.21 | 25.71 | 25.21 | 0 | 0 | 0 |
| 05/08/2025 |
25.17
|
326,800 | 26 | 26 | 24.17 | 0 | 0 | 0 |
| 04/08/2025 |
25.50
|
208,300 | 25.17 | 25.92 | 25.17 | 0 | 0 | 0 |
| 01/08/2025 |
25.17
|
134,300 | 25.92 | 25.96 | 25.13 | 0 | 0 | 0 |
| 31/07/2025 |
25.92
|
282,500 | 26.33 | 26.33 | 25.29 | 0 | 0 | 0 |
| 30/07/2025 |
26.33
|
277,800 | 26.71 | 27.50 | 25.50 | 0 | 0 | 0 |
| 29/07/2025 |
26.96
|
698,000 | 29.17 | 29.17 | 26.96 | 0 | 0 | 0 |
| 28/07/2025 |
28.96
|
504,800 | 28.67 | 29.75 | 27.79 | 0 | 0 | 0 |