| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
-2.20 | -10.58% | 1,402,200 | 500 | 0 |
15.45
20.80
15.45
|
|
2 tháng
(2026-07-13) |
-7.25 | -28.05% | 2,166,500 | 200 | 0 |
15.45
25.85
15.45
|
|
3 tháng
(2026-06-11) |
-7.20 | -27.91% | 2,289,200 | 500 | 0 |
15.45
27
15.45
|
|
6 tháng
(2026-03-13) |
-10.99 | -37.13% | 3,145,800 | 500 | 0 |
15.45
30.50
15.45
|
|
12 tháng
(2025-09-15) |
-4 | -17.70% | 9,614,200 | 500 | 0 |
15.45
35.91
15.45
|
|
24 tháng
(2024-09-19) |
5.30 | 39.87% | 16,393,618 | 500 | 0 |
13.22
35.91
15.45
|
|
36 tháng
(2023-09-25) |
12.46 | 202.97% | 20,855,785 | 500 | 0 |
5.85
35.91
15.45
|
|
60 tháng
(2021-10-05) |
12.41 | 200.70% | 26,924,867 | 100 | 0.0 |
3.24
35.91
15.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
15.45
|
16,400 | 15 | 15.60 | 15 | 0 | 0 | 0 |
| 22/10/2026 |
15.30
|
12,600 | 15.25 | 15.50 | 14.75 | 0 | 300 | 0 |
| 21/10/2026 |
15.25
|
5,700 | 15 | 15.50 | 14.60 | 0 | 0 | 0 |
| 20/10/2026 |
15.50
|
38,700 | 14.55 | 16 | 14.30 | 0 | 0 | 0 |
| 19/10/2026 |
15.20
|
16,900 | 15.35 | 15.35 | 14.75 | 800 | 0 | 0 |
| 16/10/2026 |
15.35
|
3,700 | 15.25 | 15.40 | 15.10 | 0 | 0 | 0 |
| 09/10/2026 |
15.80
|
21,500 | 16.10 | 16.10 | 15.50 | 0 | 0 | 0 |
| 08/10/2026 |
15.90
|
33,200 | 15.15 | 16.10 | 15.15 | 0 | 200 | 0.0 |
| 07/10/2026 |
18.15
|
24,500 | 18.50 | 18.50 | 17.50 | 0 | 1,400 | 0.0 |
| 06/10/2026 |
17.40
|
17,500 | 18.50 | 18.70 | 17.40 | 0 | 400 | 0.0 |
| 05/10/2026 |
18.65
|
20,500 | 18.60 | 19 | 18.40 | 200 | 0 | 0.0 |
| 02/10/2026 |
18.95
|
8,900 | 18.95 | 18.95 | 18.50 | 0 | 0 | 0 |
| 01/10/2026 |
18.85
|
21,800 | 18.25 | 19.30 | 18.25 | 200 | 0 | 0.0 |
| 30/09/2026 |
18.75
|
14,800 | 18.50 | 18.80 | 18.50 | 400 | 0 | 0.0 |
| 29/09/2026 |
18.45
|
29,100 | 17.65 | 18.60 | 17.65 | 300 | 0 | 0.0 |
| 28/09/2026 |
18.50
|
14,600 | 18.35 | 18.50 | 18 | 300 | 0 | 0.0 |
| 25/09/2026 |
18.35
|
39,200 | 17.90 | 18.55 | 17.90 | 0 | 200 | 0.0 |
| 24/09/2026 |
17.95
|
78,400 | 17.15 | 17.95 | 17.15 | 600 | 400 | 0.0 |
| 23/09/2026 |
17.70
|
10,800 | 17.40 | 17.80 | 17.35 | 0 | 0 | 0 |
| 22/09/2026 |
17.40
|
6,300 | 17.90 | 17.90 | 17.40 | 400 | 0 | 0.0 |
| 21/09/2026 |
17.95
|
19,400 | 17.90 | 17.95 | 17.45 | 100 | 2,100 | 0.0 |
| 18/09/2026 |
17.95
|
18,400 | 17.60 | 17.95 | 17.35 | 0 | 0 | 0 |
| 17/09/2026 |
17.95
|
15,700 | 17.50 | 18 | 17.50 | 0 | 0 | 0 |
| 16/09/2026 |
18
|
13,300 | 18 | 18.55 | 17.55 | 0 | 0 | 0 |
| 15/09/2026 |
18
|
2,600 | 18 | 18.10 | 17.70 | 0 | 0 | 0 |
| 14/09/2026 |
18
|
17,400 | 18 | 18 | 17.40 | 0 | 0 | 0 |
| 11/09/2026 |
18
|
12,200 | 18.40 | 18.60 | 17.40 | 200 | 0 | 0.0 |
| 10/09/2026 |
18.60
|
25,900 | 16.90 | 18.60 | 16.90 | 0 | 200 | 0.0 |
| 09/09/2026 |
18.15
|
19,100 | 18.20 | 18.50 | 18.15 | 2,100 | 0 | 0.0 |
| 08/09/2026 |
18.60
|
12,900 | 18.60 | 18.90 | 18.50 | 0 | 0 | 0 |
| 07/09/2026 |
18.90
|
39,300 | 18.45 | 18.90 | 18 | 200 | 0 | 0.0 |
| 04/09/2026 |
18.45
|
22,700 | 17.95 | 19 | 17.90 | 300 | 400 | 0.0 |
| 03/09/2026 |
18.30
|
22,100 | 18.30 | 18.30 | 17.90 | 0 | 1,000 | 0.0 |
| 28/08/2026 |
18.30
|
17,000 | 18.40 | 18.40 | 18 | 0 | 700 | 0.0 |
| 27/08/2026 |
18.45
|
8,400 | 18.20 | 18.80 | 18.20 | 0 | 100 | 0.0 |
| 26/08/2026 |
18.20
|
35,800 | 18.50 | 18.70 | 18.20 | 0 | 0 | 0 |
| 25/08/2026 |
18.75
|
18,200 | 18.90 | 18.90 | 18.60 | 800 | 0 | 0.0 |
| 24/08/2026 |
18.90
|
10,800 | 19 | 19.45 | 18.80 | 1,400 | 0 | 0.0 |
| 21/08/2026 |
19
|
13,900 | 18.70 | 19 | 18.60 | 0 | 0 | 0 |
| 20/08/2026 |
18.70
|
5,000 | 18.85 | 19.35 | 18.60 | 0 | 0 | 0 |
| 19/08/2026 |
18.90
|
12,000 | 19 | 19.30 | 18.65 | 0 | 300 | 0.0 |
| 18/08/2026 |
19.45
|
13,200 | 19.50 | 19.50 | 19.05 | 0 | 0 | 0 |
| 17/08/2026 |
19.70
|
28,400 | 20.20 | 20.20 | 19.05 | 0 | 0 | 0 |
| 14/08/2026 |
20
|
115,300 | 20.80 | 20.80 | 18.75 | 300 | 0 | 0.0 |
| 13/08/2026 |
19.80
|
217,800 | 18.80 | 19.80 | 18.65 | 0 | 0 | 0 |
| 12/08/2026 |
18.55
|
762,700 | 19.75 | 20.10 | 18.55 | 0 | 0 | 0 |
| 11/08/2026 |
19.90
|
22,600 | 20.75 | 20.75 | 19.80 | 0 | 0 | 0 |
| 10/08/2026 |
20.80
|
24,100 | 20.95 | 20.95 | 20 | 0 | 0 | 0 |
| 07/08/2026 |
20.95
|
23,800 | 20.85 | 21.20 | 20.20 | 0 | 0 | 0 |
| 06/08/2026 |
20.60
|
53,200 | 21.85 | 21.85 | 19.75 | 0 | 0 | 0 |
| 05/08/2026 |
21.20
|
79,000 | 21.70 | 21.70 | 20.40 | 0 | 500 | 0.0 |
| 04/08/2026 |
21.90
|
431,800 | 19.80 | 21.90 | 19.80 | 0 | 0 | 0 |
| 03/08/2026 |
21.25
|
24,000 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 |
| 31/07/2026 |
22.80
|
57,400 | 23.30 | 24.50 | 22.80 | 200 | 0 | 0.0 |
| 30/07/2026 |
24.50
|
6,600 | 24.45 | 24.50 | 24 | 0 | 200 | 0.0 |
| 29/07/2026 |
24.70
|
1,900 | 23.55 | 24.80 | 23.55 | 0 | 0 | 0 |
| 28/07/2026 |
24.85
|
1,800 | 23.85 | 24.85 | 23.85 | 0 | 0 | 0 |
| 27/07/2026 |
24.90
|
3,400 | 24.40 | 25.50 | 23.90 | 0 | 0 | 0 |
| 24/07/2026 |
24.60
|
1,600 | 24.90 | 24.90 | 24.40 | 0 | 0 | 0 |
| 23/07/2026 |
24.60
|
7,500 | 24.65 | 25 | 24 | 0 | 0 | 0 |
| 22/07/2026 |
24.70
|
4,500 | 24.50 | 25.30 | 24.50 | 300 | 0 | 0.0 |
| 21/07/2026 |
24.70
|
4,200 | 24.95 | 24.95 | 24.05 | 0 | 0 | 0 |
| 20/07/2026 |
24.70
|
16,200 | 25.65 | 25.65 | 24.50 | 0 | 0 | 0 |
| 17/07/2026 |
24.70
|
7,300 | 25.40 | 25.40 | 24.60 | 0 | 0 | 0 |
| 16/07/2026 |
25.10
|
7,300 | 25.35 | 25.85 | 24.65 | 200 | 100 | 0.0 |
| 15/07/2026 |
25.50
|
1,300 | 25.90 | 25.90 | 24.55 | 0 | 0 | 0 |
| 14/07/2026 |
25
|
24,300 | 25.85 | 26 | 25 | 0 | 100 | 0.0 |
| 13/07/2026 |
25.85
|
7,200 | 26 | 26 | 25.50 | 0 | 100 | 0.0 |
| 10/07/2026 |
25.95
|
6,200 | 26.15 | 26.15 | 25.10 | 0 | 0 | 0 |
| 09/07/2026 |
25.95
|
5,500 | 26.40 | 26.40 | 25.40 | 200 | 0 | 0.0 |
| 08/07/2026 |
26.10
|
2,000 | 26.80 | 26.80 | 25.50 | 0 | 400 | 0.0 |
| 07/07/2026 |
26.20
|
8,100 | 26.45 | 26.45 | 25.30 | 100 | 0 | 0.0 |
| 06/07/2026 |
26.30
|
500 | 26.90 | 26.90 | 25.55 | 0 | 0 | 0 |
| 03/07/2026 |
26.20
|
3,300 | 26.80 | 26.80 | 25.70 | 0 | 100 | 0.0 |
| 02/07/2026 |
26.90
|
1,100 | 27.90 | 27.90 | 26.85 | 0 | 0 | 0 |
| 01/07/2026 |
26.70
|
4,300 | 26.80 | 26.80 | 25.60 | 0 | 0 | 0 |
| 30/06/2026 |
27
|
26,100 | 25.75 | 27 | 24.85 | 0 | 0 | 0 |
| 29/06/2026 |
25.50
|
5,900 | 25.75 | 25.75 | 25 | 0 | 0 | 0 |
| 26/06/2026 |
25.70
|
8,200 | 25.55 | 25.75 | 25.50 | 0 | 0 | 0 |
| 25/06/2026 |
25.60
|
1,400 | 25.50 | 25.75 | 24.85 | 0 | 0 | 0 |
| 24/06/2026 |
25.50
|
200 | 25.75 | 25.75 | 25.50 | 0 | 0 | 0 |
| 23/06/2026 |
25.60
|
10,700 | 25.75 | 25.75 | 24.80 | 300 | 0 | 0.0 |
| 22/06/2026 |
25.65
|
3,900 | 25.50 | 25.90 | 25.50 | 0 | 100 | 0.0 |
| 19/06/2026 |
25.75
|
2,100 | 25.40 | 25.90 | 25.40 | 0 | 0 | 0 |
| 18/06/2026 |
25.70
|
11,200 | 25.90 | 25.90 | 23.95 | 0 | 100 | 0.0 |
| 17/06/2026 |
25.75
|
500 | 25.85 | 25.85 | 25.20 | 0 | 0 | 0 |
| 16/06/2026 |
25.60
|
4,500 | 25.85 | 25.85 | 25 | 0 | 0 | 0 |
| 15/06/2026 |
25.85
|
5,600 | 26 | 26 | 25.15 | 0 | 0 | 0 |
| 12/06/2026 |
25.75
|
500 | 25.95 | 25.95 | 25.10 | 0 | 0 | 0 |
| 11/06/2026 |
25.80
|
10,900 | 26 | 26 | 24.90 | 400 | 0 | 0.0 |
| 10/06/2026 |
25.80
|
4,300 | 26.25 | 26.25 | 25 | 0 | 0 | 0 |
| 09/06/2026 |
25.80
|
1,100 | 25.65 | 26.20 | 25.65 | 0 | 0 | 0 |
| 08/06/2026 |
25.75
|
900 | 26.10 | 26.10 | 25.20 | 0 | 0 | 0 |
| 05/06/2026 |
25.20
|
8,100 | 26 | 26 | 25.20 | 0 | 0 | 0 |
| 04/06/2026 |
25.60
|
11,200 | 25.90 | 25.90 | 25.30 | 0 | 0 | 0 |
| 03/06/2026 |
25.90
|
5,300 | 26.60 | 26.60 | 25.10 | 0 | 0 | 0 |
| 02/06/2026 |
26.65
|
10,600 | 26.80 | 27.60 | 25.10 | 0 | 0 | 0 |
| 01/06/2026 |
25.85
|
8,700 | 26 | 26 | 25.40 | 0 | 0 | 0 |
| 29/05/2026 |
25.85
|
4,600 | 25.55 | 26.90 | 25 | 0 | 0 | 0 |
| 28/05/2026 |
25.70
|
11,700 | 26.70 | 26.70 | 25.70 | 0 | 0 | 0 |