| 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) |
-2.10 | -12.50% | 76,000 | 0 | 0 |
14.20
16.80
14.20
|
|
2 tháng
(2026-08-10) |
0.20 | 1.38% | 249,200 | 0 | 0 |
14.20
18.90
14.20
|
|
3 tháng
(2026-07-10) |
-1.30 | -8.12% | 339,300 | -4,000 | -0.1 |
14.20
18.90
14.20
|
|
6 tháng
(2026-04-13) |
-5.96 | -28.85% | 1,048,000 | -4,000 | -0.1 |
14.20
21.50
14.20
|
|
12 tháng
(2025-10-13) |
1.74 | 13.41% | 3,704,300 | -6,000 | -0.1 |
12.08
26.31
14.20
|
|
24 tháng
(2024-10-18) |
0.88 | 6.35% | 6,096,965 | -6,000 | -0.1 |
10.83
26.31
14.20
|
|
36 tháng
(2023-10-24) |
2.42 | 19.68% | 8,772,537 | -6,000 | -0.1 |
10.31
26.31
14.20
|
|
60 tháng
(2021-11-03) |
-1.37 | -8.52% | 13,649,614 | -5,000 | 0.0 |
10.31
37.08
14.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
14.20
|
400 | 14.60 | 14.60 | 14.20 | 0 | 0 | 0 |
| 22/10/2026 |
14.60
|
100 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 21/10/2026 |
14.30
|
2,200 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
| 20/10/2026 |
14
|
8,800 | 14 | 14 | 14 | 0 | 0 | 0 |
| 19/10/2026 |
14
|
4,200 | 14 | 14.40 | 14 | 0 | 0 | 0 |
| 16/10/2026 |
14
|
5,300 | 14.50 | 14.50 | 14 | 0 | 0 | 0 |
| 15/10/2026 |
14
|
12,200 | 14.60 | 14.60 | 14 | 0 | 0 | 0 |
| 14/10/2026 |
14.60
|
1,400 | 14.50 | 14.60 | 14.50 | 0 | 0 | 0 |
| 13/10/2026 |
14.60
|
500 | 14.70 | 14.70 | 14.60 | 0 | 0 | 0 |
| 12/10/2026 |
14.20
|
2,600 | 14.50 | 14.50 | 14.20 | 0 | 0 | 0 |
| 09/10/2026 |
14.60
|
4,500 | 15 | 15 | 14.50 | 0 | 0 | 0 |
| 08/10/2026 |
14.70
|
4,100 | 14.80 | 15.20 | 14.70 | 0 | 0 | 0 |
| 07/10/2026 |
15
|
600 | 16.30 | 16.30 | 15 | 0 | 0 | 0 |
| 06/10/2026 |
15
|
3,200 | 15.70 | 15.70 | 14.70 | 0 | 0 | 0 |
| 05/10/2026 |
14.90
|
1,500 | 15 | 15 | 14.90 | 0 | 0 | 0 |
| 02/10/2026 |
15
|
1,400 | 15.60 | 15.60 | 15 | 0 | 0 | 0 |
| 01/10/2026 |
15
|
2,900 | 15 | 15 | 14.70 | 0 | 0 | 0 |
| 30/09/2026 |
15
|
1,500 | 15.80 | 15.80 | 15 | 0 | 0 | 0 |
| 29/09/2026 |
15.40
|
2,700 | 15.10 | 15.40 | 14.90 | 0 | 0 | 0 |
| 28/09/2026 |
15.20
|
700 | 15.60 | 15.60 | 15.20 | 0 | 0 | 0 |
| 25/09/2026 |
15.20
|
1,800 | 16.20 | 16.20 | 15.20 | 0 | 0 | 0 |
| 24/09/2026 |
14.90
|
7,700 | 15.40 | 15.40 | 14.90 | 0 | 0 | 0 |
| 23/09/2026 |
15.90
|
2,800 | 16.50 | 16.50 | 15.20 | 0 | 0 | 0 |
| 22/09/2026 |
15.80
|
1,000 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 21/09/2026 |
15.80
|
12,700 | 15.90 | 15.90 | 14.70 | 0 | 0 | 0 |
| 18/09/2026 |
15.90
|
1,000 | 16.10 | 16.10 | 15.90 | 0 | 0 | 0 |
| 17/09/2026 |
15.80
|
3,100 | 15.20 | 15.80 | 15 | 0 | 0 | 0 |
| 16/09/2026 |
15.10
|
11,500 | 16.40 | 16.40 | 14.70 | 0 | 0 | 0 |
| 15/09/2026 |
16
|
3,000 | 15.60 | 16.40 | 15.60 | 0 | 0 | 0 |
| 14/09/2026 |
15.60
|
1,600 | 16.70 | 16.70 | 15.60 | 0 | 0 | 0 |
| 11/09/2026 |
15.80
|
5,700 | 15.70 | 16.60 | 15.70 | 0 | 0 | 0 |
| 10/09/2026 |
16.60
|
200 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 09/09/2026 |
16.80
|
4,400 | 16.60 | 16.80 | 16.30 | 0 | 0 | 0 |
| 08/09/2026 |
16.80
|
900 | 16.90 | 16.90 | 15.80 | 0 | 0 | 0 |
| 07/09/2026 |
16.80
|
11,400 | 16.60 | 17 | 15 | 0 | 0 | 0 |
| 04/09/2026 |
16.80
|
15,600 | 15.90 | 16.80 | 15.60 | 0 | 0 | 0 |
| 03/09/2026 |
15.30
|
800 | 15.70 | 15.70 | 15.30 | 0 | 0 | 0 |
| 28/08/2026 |
15.60
|
2,700 | 16.20 | 16.20 | 15.60 | 0 | 0 | 0 |
| 27/08/2026 |
15.90
|
400 | 15.50 | 15.90 | 15.50 | 0 | 0 | 0 |
| 26/08/2026 |
16.30
|
100 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 25/08/2026 |
16.90
|
5,500 | 15.40 | 16.90 | 15.30 | 0 | 0 | 0 |
| 24/08/2026 |
16.50
|
2,200 | 16.50 | 16.50 | 16.40 | 0 | 0 | 0 |
| 21/08/2026 |
16.30
|
15,200 | 15.60 | 16.90 | 15 | 0 | 0 | 0 |
| 20/08/2026 |
17.40
|
700 | 16 | 17.40 | 15.80 | 0 | 0 | 0 |
| 19/08/2026 |
16
|
5,700 | 16.30 | 16.30 | 15.50 | 0 | 0 | 0 |
| 18/08/2026 |
16.40
|
24,800 | 19.20 | 19.20 | 16.40 | 0 | 0 | 0 |
| 17/08/2026 |
18.90
|
300 | 19.40 | 19.40 | 18.90 | 0 | 0 | 0 |
| 14/08/2026 |
18.90
|
59,100 | 17.60 | 19 | 17.60 | 0 | 0 | 0 |
| 13/08/2026 |
17.30
|
23,700 | 15.20 | 17.30 | 15.20 | 0 | 0 | 0 |
| 12/08/2026 |
15.10
|
900 | 15.30 | 15.30 | 15 | 0 | 0 | 0 |
| 11/08/2026 |
15
|
2,100 | 15.50 | 15.50 | 15 | 0 | 0 | 0 |
| 10/08/2026 |
14.50
|
2,000 | 15 | 15.40 | 14.50 | 0 | 0 | 0 |
| 07/08/2026 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 06/08/2026 |
15.30
|
900 | 15.40 | 15.40 | 15.30 | 0 | 0 | 0 |
| 05/08/2026 |
14.20
|
800 | 15 | 15 | 14.20 | 0 | 0 | 0 |
| 04/08/2026 |
14.40
|
5,500 | 14.50 | 14.70 | 14.40 | 0 | 0 | 0 |
| 03/08/2026 |
14.90
|
4,700 | 14.80 | 14.90 | 14.80 | 0 | 4,000 | -0.1 |
| 31/07/2026 |
14.90
|
16,000 | 14.70 | 15.10 | 14.70 | 0 | 0 | 0 |
| 30/07/2026 |
14.80
|
2,200 | 15 | 15 | 14.80 | 0 | 0 | 0 |
| 29/07/2026 |
14.50
|
4,200 | 14.30 | 14.50 | 14.10 | 0 | 0 | 0 |
| 28/07/2026 |
14.50
|
200 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 27/07/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 24/07/2026 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 23/07/2026 |
14.30
|
16,800 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
| 22/07/2026 |
14.50
|
5,700 | 15 | 15 | 14.50 | 0 | 0 | 0 |
| 21/07/2026 |
15
|
8,600 | 15.10 | 15.10 | 14.90 | 0 | 0 | 0 |
| 20/07/2026 |
15
|
1,400 | 15.10 | 15.10 | 14.90 | 0 | 0 | 0 |
| 17/07/2026 |
15.10
|
1,300 | 15.10 | 15.30 | 15.10 | 0 | 0 | 0 |
| 16/07/2026 |
15.40
|
3,900 | 15.50 | 15.50 | 15 | 0 | 0 | 0 |
| 15/07/2026 |
15.50
|
300 | 17.10 | 17.10 | 15.50 | 0 | 0 | 0 |
| 14/07/2026 |
15.90
|
12,700 | 16.60 | 16.60 | 15 | 0 | 0 | 0 |
| 13/07/2026 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 |
| 10/07/2026 |
16
|
4,600 | 16 | 16 | 15.40 | 0 | 0 | 0 |
| 09/07/2026 |
16
|
2,900 | 16 | 16 | 16 | 0 | 0 | 0 |
| 08/07/2026 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 07/07/2026 |
17.10
|
100 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 06/07/2026 |
16
|
35,100 | 16.60 | 17 | 16 | 0 | 0 | 0 |
| 03/07/2026 |
17.60
|
9,400 | 17.70 | 17.70 | 16.80 | 0 | 0 | 0 |
| 02/07/2026 |
15.50
|
22,200 | 15 | 15.50 | 14 | 0 | 0 | 0 |
| 01/07/2026 |
17.70
|
9,800 | 16.60 | 18 | 16.10 | 0 | 0 | 0 |
| 30/06/2026 |
18.30
|
500 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 29/06/2026 |
18.30
|
2,100 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 26/06/2026 |
18
|
4,800 | 18.50 | 18.60 | 18 | 0 | 0 | 0 |
| 25/06/2026 |
18.40
|
5,100 | 19 | 19 | 17.80 | 0 | 0 | 0 |
| 24/06/2026 |
18.80
|
3,600 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 23/06/2026 |
19.20
|
1,000 | 19.40 | 19.40 | 19.20 | 0 | 0 | 0 |
| 22/06/2026 |
19.30
|
1,700 | 21 | 21 | 19.30 | 0 | 0 | 0 |
| 19/06/2026 |
19.30
|
4,400 | 19.20 | 19.30 | 19.20 | 0 | 0 | 0 |
| 18/06/2026 |
19.10
|
3,000 | 19.10 | 19.20 | 19.10 | 0 | 0 | 0 |
| 17/06/2026 |
19
|
11,100 | 20.10 | 20.10 | 19 | 0 | 0 | 0 |
| 16/06/2026 |
19.60
|
9,000 | 19.80 | 20.10 | 19 | 0 | 0 | 0 |
| 15/06/2026 |
19.80
|
3,100 | 20.50 | 20.50 | 19.70 | 0 | 0 | 0 |
| 12/06/2026 |
19.70
|
4,500 | 20.10 | 20.30 | 19.70 | 0 | 0 | 0 |
| 11/06/2026 |
19.80
|
26,000 | 20.90 | 20.90 | 19.70 | 0 | 0 | 0 |
| 10/06/2026 |
20.60
|
6,600 | 20.30 | 21.10 | 20.30 | 0 | 0 | 0 |
| 09/06/2026 |
20.80
|
7,300 | 21.20 | 21.20 | 20.30 | 0 | 0 | 0 |
| 08/06/2026 |
20.30
|
1,800 | 20.30 | 20.30 | 20.20 | 0 | 0 | 0 |
| 05/06/2026 |
20.90
|
19,200 | 21 | 21.30 | 20.80 | 0 | 0 | 0 |
| 04/06/2026 |
20.60
|
12,800 | 21.30 | 21.30 | 19.40 | 0 | 0 | 0 |
| 03/06/2026 |
19.40
|
11,600 | 20 | 20 | 19.40 | 0 | 0 | 0 |