| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
2.20 | 15.83% | 4,817,300 | -700 | 0.0 |
13.50
17.10
17.10
|
|
2 tháng
(2026-08-10) |
4.35 | 37.02% | 7,854,800 | 6,900 | 0.1 |
11.35
17.10
17.10
|
|
3 tháng
(2026-07-10) |
6.94 | 75.76% | 14,567,200 | 22,000 | 0.2 |
9.10
17.10
17.10
|
|
6 tháng
(2026-04-13) |
10.11 | 168.78% | 28,202,000 | 12,000 | 0.1 |
5.57
17.10
17.10
|
|
12 tháng
(2025-10-13) |
11.49 | 249.24% | 37,770,900 | 14,700 | 0.1 |
4.37
17.10
17.10
|
|
24 tháng
(2024-10-18) |
12.22 | 314.95% | 55,242,100 | 22,500 | 0.1 |
3.81
17.10
17.10
|
|
36 tháng
(2023-10-24) |
10.35 | 180% | 69,911,100 | 12,650 | 0.1 |
3.81
17.10
17.10
|
|
60 tháng
(2021-11-03) |
3.81 | 30.97% | 143,890,000 | 15,022 | 0.1 |
3.81
17.10
17.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
17.10
|
270,600 | 16.10 | 17.15 | 16.10 | 200 | 100 | 0 |
| 22/10/2026 |
16.05
|
84,900 | 15.80 | 16.50 | 15.80 | 300 | 800 | 0 |
| 21/10/2026 |
15.95
|
377,800 | 16.10 | 16.70 | 15.95 | 200 | 100 | 0 |
| 20/10/2026 |
15.65
|
52,300 | 15.45 | 15.90 | 15.45 | 200 | 200 | 0 |
| 19/10/2026 |
15.65
|
91,000 | 15.75 | 15.80 | 15.25 | 200 | 400 | 0 |
| 16/10/2026 |
15.75
|
81,700 | 15.50 | 15.95 | 15.50 | 300 | 200 | 0 |
| 15/10/2026 |
15.75
|
135,500 | 15.70 | 15.90 | 15.10 | 200 | 0 | 0 |
| 14/10/2026 |
15.70
|
101,200 | 15.45 | 16.25 | 15.40 | 200 | 200 | 0 |
| 13/10/2026 |
15.90
|
113,500 | 16.10 | 16.10 | 15.60 | 0 | 400 | 0 |
| 12/10/2026 |
16.10
|
100,000 | 16 | 16.20 | 15.70 | 600 | 0 | 0 |
| 09/10/2026 |
16.15
|
146,800 | 15.80 | 16.20 | 15.40 | 500 | 700 | 0.0 |
| 08/10/2026 |
16.10
|
141,700 | 15.85 | 16.45 | 15.80 | 1,700 | 0 | 0.0 |
| 07/10/2026 |
15.75
|
254,000 | 14.75 | 15.75 | 14.70 | 1,800 | 1,900 | 0.0 |
| 06/10/2026 |
14.75
|
293,300 | 15.55 | 15.90 | 14.55 | 1,800 | 2,300 | 0.0 |
| 05/10/2026 |
15.55
|
173,700 | 16.10 | 16.10 | 15.50 | 0 | 0 | 0 |
| 02/10/2026 |
16
|
87,700 | 16.05 | 16.50 | 15.90 | 600 | 0 | 0.0 |
| 01/10/2026 |
16.20
|
209,300 | 16.60 | 16.60 | 15.85 | 600 | 2,400 | 0.0 |
| 30/09/2026 |
16.10
|
109,500 | 16.15 | 16.20 | 15.80 | 600 | 600 | 0 |
| 29/09/2026 |
16.15
|
167,300 | 16.30 | 16.30 | 15.65 | 0 | 0 | 0 |
| 28/09/2026 |
16.30
|
92,500 | 16.20 | 16.40 | 15.95 | 1,800 | 0 | 0.0 |
| 25/09/2026 |
16.20
|
159,300 | 16.20 | 16.60 | 15.90 | 500 | 1,100 | 0.0 |
| 24/09/2026 |
16.35
|
275,100 | 16 | 16.50 | 15.75 | 400 | 0 | 0.0 |
| 23/09/2026 |
16.15
|
181,900 | 16 | 16.30 | 15.80 | 0 | 1,300 | 0.0 |
| 22/09/2026 |
16.10
|
220,900 | 16.25 | 17 | 15.70 | 0 | 500 | 0.0 |
| 21/09/2026 |
16.10
|
623,700 | 15.45 | 16.20 | 15.20 | 0 | 400 | 0.0 |
| 18/09/2026 |
15.15
|
175,600 | 15.45 | 15.45 | 14.85 | 0 | 0 | 0 |
| 17/09/2026 |
15.25
|
191,800 | 15.35 | 15.50 | 15.25 | 700 | 0 | 0.0 |
| 16/09/2026 |
15.50
|
230,200 | 15.30 | 15.95 | 15.30 | 1,000 | 0 | 0.0 |
| 15/09/2026 |
15.50
|
285,800 | 15 | 15.60 | 15 | 3,700 | 0 | 0.1 |
| 14/09/2026 |
15.20
|
292,400 | 14.30 | 15.30 | 14.30 | 0 | 700 | 0.0 |
| 11/09/2026 |
14.30
|
129,300 | 14.50 | 14.70 | 14.15 | 8,000 | 500 | 0.1 |
| 10/09/2026 |
14
|
125,700 | 13.20 | 14 | 13.20 | 0 | 3,500 | 0.0 |
| 09/09/2026 |
13.50
|
220,200 | 13.60 | 13.90 | 13.30 | 0 | 100 | 0.0 |
| 08/09/2026 |
13.90
|
176,400 | 13.95 | 13.95 | 13.50 | 0 | 8,600 | -0.1 |
| 07/09/2026 |
13.95
|
124,100 | 13.95 | 14.20 | 13.65 | 3,300 | 0 | 0.0 |
| 04/09/2026 |
14
|
77,600 | 14.20 | 14.20 | 13.50 | 1,800 | 100 | 0.0 |
| 03/09/2026 |
14
|
253,200 | 14 | 14.40 | 13.95 | 4,000 | 2,000 | 0.0 |
| 28/08/2026 |
13.80
|
120,500 | 13.80 | 14 | 13.50 | 0 | 3,000 | 0.0 |
| 27/08/2026 |
13.70
|
265,000 | 13.30 | 14.20 | 13.30 | 1,700 | 0 | 0.0 |
| 26/08/2026 |
13.30
|
268,100 | 12.20 | 13.30 | 12.20 | 600 | 4,600 | -0.1 |
| 25/08/2026 |
12.45
|
126,400 | 12.35 | 12.45 | 12.20 | 0 | 0 | 0 |
| 24/08/2026 |
12.40
|
139,900 | 12.15 | 12.50 | 12.05 | 0 | 1,100 | 0.0 |
| 21/08/2026 |
12.15
|
106,700 | 12.90 | 12.90 | 12.15 | 300 | 600 | 0.0 |
| 20/08/2026 |
12.60
|
46,300 | 12.80 | 12.90 | 12.45 | 1,700 | 300 | 0.0 |
| 19/08/2026 |
12.60
|
295,200 | 12.40 | 13 | 12.35 | 300 | 0 | 0.0 |
| 18/08/2026 |
12.15
|
140,800 | 11.60 | 12.15 | 11.40 | 1,000 | 1,000 | 0.0 |
| 17/08/2026 |
11.40
|
217,200 | 11.35 | 11.45 | 10.70 | 0 | 1,000 | 0.0 |
| 14/08/2026 |
11.40
|
89,500 | 11.70 | 11.70 | 11.35 | 1,700 | 0 | 0.0 |
| 13/08/2026 |
11.55
|
134,000 | 11.25 | 11.70 | 11.25 | 0 | 1,000 | 0.0 |
| 12/08/2026 |
11.50
|
135,400 | 11.35 | 11.60 | 11.30 | 100 | 0 | 0.0 |
| 11/08/2026 |
11.35
|
258,400 | 11.60 | 11.95 | 11.30 | 100 | 1,800 | 0.0 |
| 10/08/2026 |
11.75
|
239,200 | 12.05 | 12.20 | 11.75 | 7,500 | 0 | 0.1 |
| 07/08/2026 |
11.95
|
113,300 | 11.95 | 12.10 | 11.70 | 1,700 | 600 | 0.0 |
| 06/08/2026 |
11.80
|
88,200 | 12.05 | 12.05 | 11.70 | 0 | 100 | 0.0 |
| 05/08/2026 |
11.70
|
308,500 | 11.40 | 12.35 | 11.25 | 0 | 4,200 | 0.0 |
| 04/08/2026 |
11.60
|
648,000 | 12.65 | 12.65 | 11.60 | 0 | 4,400 | -0.1 |
| 03/08/2026 |
12.35
|
423,800 | 12.55 | 12.70 | 12 | 15,900 | 0 | 0.2 |
| 31/07/2026 |
11.90
|
538,200 | 11.20 | 11.90 | 11.20 | 4,200 | 2,900 | 0.0 |
| 30/07/2026 |
11.15
|
538,100 | 11.20 | 11.50 | 10.70 | 4,800 | 4,200 | 0.0 |
| 29/07/2026 |
11.50
|
405,600 | 12.20 | 12.20 | 11.50 | 0 | 13,000 | -0.2 |
| 28/07/2026 |
11.60
|
825,200 | 11.55 | 11.60 | 10.70 | 2,900 | 0 | 0.0 |
| 27/07/2026 |
10.85
|
494,900 | 10.50 | 10.85 | 10.30 | 3,200 | 6,600 | 0.0 |
| 24/07/2026 |
10.15
|
863,100 | 9.60 | 10.15 | 9.53 | 13,800 | 2,000 | 0.1 |
| 23/07/2026 |
9.53
|
178,600 | 9.68 | 9.80 | 9.40 | 0 | 0 | 0 |
| 22/07/2026 |
9.63
|
383,400 | 9.40 | 9.80 | 9.40 | 6,800 | 3,800 | 0.0 |
| 21/07/2026 |
9.36
|
122,300 | 9.30 | 9.68 | 9.30 | 2,000 | 700 | 0.0 |
| 20/07/2026 |
9.33
|
98,000 | 9.40 | 9.56 | 9.22 | 0 | 0 | 0 |
| 17/07/2026 |
9.33
|
190,400 | 9.24 | 9.79 | 9.24 | 400 | 2,300 | 0.0 |
| 16/07/2026 |
9.24
|
66,300 | 9.13 | 9.56 | 9.13 | 0 | 2,100 | 0.0 |
| 15/07/2026 |
9.18
|
74,400 | 9.24 | 9.48 | 9.15 | 0 | 1,100 | 0.0 |
| 14/07/2026 |
9.24
|
63,100 | 9.30 | 9.30 | 8.91 | 6,800 | 0 | 0.1 |
| 13/07/2026 |
9.10
|
263,200 | 9.20 | 9.25 | 9 | 0 | 900 | 0.0 |
| 10/07/2026 |
9.16
|
25,800 | 9.05 | 9.47 | 9.05 | 2,700 | 1,200 | 0.0 |
| 09/07/2026 |
9.20
|
43,700 | 9.40 | 9.40 | 9.12 | 0 | 1,400 | 0.0 |
| 08/07/2026 |
9.30
|
143,200 | 9.97 | 9.97 | 9.02 | 0 | 2,000 | 0.0 |
| 07/07/2026 |
9.39
|
459,900 | 9.06 | 9.39 | 8.60 | 2,400 | 1,500 | 0.0 |
| 06/07/2026 |
9.06
|
104,100 | 9.08 | 9.39 | 8.94 | 800 | 1,700 | 0.0 |
| 03/07/2026 |
9.06
|
446,500 | 9.50 | 9.50 | 8.91 | 0 | 11,200 | -0.1 |
| 02/07/2026 |
9.58
|
177,500 | 9.50 | 9.67 | 9.30 | 1,600 | 1,000 | 0.0 |
| 01/07/2026 |
9.58
|
288,700 | 9.03 | 9.66 | 9.03 | 4,000 | 4,900 | 0.0 |
| 30/06/2026 |
9.03
|
284,300 | 9.25 | 9.25 | 8.80 | 4,600 | 3,600 | 0.0 |
| 29/06/2026 |
8.91
|
810,600 | 8.91 | 8.91 | 8.90 | 2,000 | 1,000 | 0.0 |
| 26/06/2026 |
8.33
|
566,500 | 7.55 | 8.34 | 7.55 | 4,600 | 8,200 | 0.0 |
| 25/06/2026 |
7.80
|
351,400 | 7.85 | 7.85 | 7.55 | 500 | 1,800 | 0.0 |
| 24/06/2026 |
7.85
|
253,800 | 7.65 | 8.05 | 7.56 | 3,400 | 2,900 | 0.0 |
| 23/06/2026 |
7.69
|
290,900 | 7.62 | 7.84 | 7.53 | 1,100 | 2,500 | 0.0 |
| 22/06/2026 |
7.62
|
229,800 | 7.30 | 7.70 | 7.30 | 7,000 | 700 | 0.0 |
| 19/06/2026 |
7.30
|
67,000 | 7.30 | 7.38 | 7.23 | 1,900 | 2,000 | 0.0 |
| 18/06/2026 |
7.29
|
146,400 | 7.27 | 7.39 | 7.20 | 2,500 | 0 | 0.0 |
| 17/06/2026 |
7.27
|
164,000 | 7.11 | 7.40 | 7.11 | 0 | 0 | 0 |
| 16/06/2026 |
7.26
|
85,000 | 7.23 | 7.49 | 7.20 | 0 | 0 | 0 |
| 15/06/2026 |
7.25
|
182,400 | 7.37 | 7.45 | 7.24 | 0 | 0 | 0 |
| 12/06/2026 |
7.38
|
50,100 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 11/06/2026 |
7.30
|
37,900 | 7.40 | 7.40 | 7.25 | 0 | 0 | 0 |
| 10/06/2026 |
7.40
|
76,700 | 7.45 | 7.45 | 7.21 | 0 | 0 | 0 |
| 09/06/2026 |
7.30
|
36,900 | 7.26 | 7.38 | 7.26 | 0 | 1,700 | 0.0 |
| 08/06/2026 |
7.26
|
269,100 | 7.71 | 7.72 | 7.18 | 0 | 4,800 | 0.0 |
| 05/06/2026 |
7.71
|
69,700 | 7.99 | 7.99 | 7.71 | 0 | 4,000 | 0.0 |
| 04/06/2026 |
8
|
447,400 | 7.50 | 8 | 7.50 | 0 | 2,000 | 0.0 |
| 03/06/2026 |
7.48
|
88,000 | 7.26 | 7.48 | 7.21 | 7,200 | 0 | 0.1 |