| 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) |
-0.30 | -1.96% | 92,400 | 0 | 0 |
14.90
15.80
14.90
|
|
2 tháng
(2026-08-10) |
0 | 0% | 106,900 | 0 | 0 |
14.90
16
14.90
|
|
3 tháng
(2026-07-10) |
-1.50 | -9.09% | 170,200 | 0 | 0 |
14.30
16.50
14.90
|
|
6 tháng
(2026-04-13) |
-5.40 | -26.47% | 258,500 | 0 | 0 |
14.30
21.50
14.90
|
|
12 tháng
(2025-10-13) |
-5.50 | -26.83% | 895,400 | 0 | 0 |
14.30
22.80
14.90
|
|
24 tháng
(2024-10-18) |
0.70 | 4.90% | 4,983,075 | 0 | 0 |
10.50
29.90
14.90
|
|
36 tháng
(2023-10-24) |
0.80 | 5.63% | 5,693,292 | 0 | 0 |
10
29.90
14.90
|
|
60 tháng
(2021-11-03) |
-22.50 | -60% | 10,120,341 | 3,000 | 0.1 |
10
40
14.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 22/10/2026 |
14.90
|
8,000 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 21/10/2026 |
13.70
|
600 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 20/10/2026 |
13.90
|
600 | 13.80 | 13.90 | 13.60 | 0 | 0 | 0 |
| 19/10/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 16/10/2026 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 15/10/2026 |
14.30
|
200 | 14 | 14.30 | 14 | 0 | 0 | 0 |
| 14/10/2026 |
14
|
400 | 14 | 14 | 14 | 0 | 0 | 0 |
| 13/10/2026 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 12/10/2026 |
15.30
|
1,400 | 14.70 | 15.30 | 12.80 | 400 | 0 | 0 |
| 09/10/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 08/10/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 07/10/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 06/10/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 05/10/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 02/10/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 01/10/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 30/09/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 29/09/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 28/09/2026 |
15
|
500 | 15 | 15 | 15 | 0 | 0 | 0 |
| 25/09/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 24/09/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 23/09/2026 |
15.10
|
500 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 22/09/2026 |
15.20
|
500 | 15.10 | 15.20 | 15.10 | 0 | 0 | 0 |
| 21/09/2026 |
15.80
|
85,200 | 15.80 | 15.90 | 15.80 | 0 | 0 | 0 |
| 18/09/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 17/09/2026 |
15
|
300 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
| 16/09/2026 |
15
|
200 | 15 | 15 | 15 | 0 | 0 | 0 |
| 15/09/2026 |
15
|
300 | 15 | 15 | 15 | 0 | 0 | 0 |
| 14/09/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 11/09/2026 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 10/09/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 09/09/2026 |
15.20
|
2,700 | 15.30 | 15.30 | 15.20 | 0 | 0 | 0 |
| 08/09/2026 |
15.30
|
1,900 | 15.20 | 15.40 | 15.20 | 0 | 0 | 0 |
| 07/09/2026 |
15.50
|
500 | 15.60 | 15.60 | 15.40 | 0 | 0 | 0 |
| 04/09/2026 |
15.80
|
600 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 03/09/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 28/08/2026 |
15.90
|
200 | 15.70 | 15.90 | 15.70 | 0 | 0 | 0 |
| 27/08/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 26/08/2026 |
15.90
|
600 | 15.70 | 15.90 | 15.70 | 0 | 0 | 0 |
| 25/08/2026 |
16
|
3,800 | 15.40 | 16 | 15.40 | 0 | 0 | 0 |
| 24/08/2026 |
15.40
|
1,000 | 15.20 | 15.40 | 15.10 | 0 | 0 | 0 |
| 21/08/2026 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 20/08/2026 |
15.40
|
200 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 19/08/2026 |
15.40
|
1,000 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 18/08/2026 |
15.40
|
200 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 17/08/2026 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 14/08/2026 |
15.40
|
2,400 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 13/08/2026 |
15.40
|
1,900 | 15.30 | 15.50 | 15.30 | 0 | 0 | 0 |
| 12/08/2026 |
15.50
|
400 | 15.50 | 15.50 | 15.30 | 0 | 0 | 0 |
| 11/08/2026 |
15.90
|
1,000 | 15.20 | 15.90 | 15.10 | 0 | 0 | 0 |
| 10/08/2026 |
15
|
700 | 15.30 | 15.40 | 15 | 0 | 0 | 0 |
| 07/08/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 06/08/2026 |
15.20
|
200 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 05/08/2026 |
15.30
|
500 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 04/08/2026 |
15.50
|
200 | 15.30 | 15.50 | 15.30 | 0 | 0 | 0 |
| 03/08/2026 |
15.80
|
1,000 | 14.60 | 15.90 | 14.60 | 0 | 0 | 0 |
| 31/07/2026 |
15.90
|
1,100 | 15.50 | 16 | 15.50 | 0 | 0 | 0 |
| 30/07/2026 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 29/07/2026 |
16
|
200 | 16.60 | 16.60 | 16 | 0 | 0 | 0 |
| 28/07/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 27/07/2026 |
16.30
|
500 | 14.80 | 16.30 | 14.60 | 0 | 0 | 0 |
| 24/07/2026 |
14.30
|
100 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 23/07/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 22/07/2026 |
15.90
|
300 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 21/07/2026 |
15.50
|
28,800 | 16 | 16 | 15.30 | 0 | 0 | 0 |
| 20/07/2026 |
16.20
|
20,000 | 16.10 | 16.20 | 16.10 | 0 | 0 | 0 |
| 17/07/2026 |
16.20
|
1,900 | 16.10 | 16.20 | 16.10 | 0 | 0 | 0 |
| 16/07/2026 |
16.50
|
200 | 16.20 | 16.50 | 16.20 | 0 | 0 | 0 |
| 15/07/2026 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 14/07/2026 |
16.30
|
800 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 13/07/2026 |
16.30
|
1,600 | 16.60 | 16.60 | 16.30 | 0 | 0 | 0 |
| 10/07/2026 |
16.50
|
5,900 | 16.80 | 16.80 | 16.50 | 0 | 0 | 0 |
| 09/07/2026 |
17.10
|
200 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 08/07/2026 |
17.10
|
200 | 17 | 17.10 | 17 | 0 | 0 | 0 |
| 07/07/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 06/07/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 03/07/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 02/07/2026 |
20.80
|
3,800 | 20.90 | 20.90 | 20.70 | 0 | 0 | 0 |
| 01/07/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 30/06/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 29/06/2026 |
17
|
800 | 17 | 17 | 17 | 0 | 0 | 0 |
| 26/06/2026 |
16.80
|
600 | 17.20 | 17.20 | 16.80 | 0 | 0 | 0 |
| 25/06/2026 |
17.20
|
2,100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 24/06/2026 |
17.20
|
900 | 17.20 | 17.20 | 17.10 | 0 | 0 | 0 |
| 23/06/2026 |
17
|
5,100 | 17.40 | 17.40 | 17 | 0 | 0 | 0 |
| 22/06/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 19/06/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 18/06/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 17/06/2026 |
17.80
|
600 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 16/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 15/06/2026 |
18
|
600 | 18 | 18 | 18 | 0 | 0 | 0 |
| 12/06/2026 |
18
|
700 | 18 | 18 | 18 | 0 | 0 | 0 |
| 11/06/2026 |
18
|
1,600 | 18 | 18 | 18 | 0 | 0 | 0 |
| 10/06/2026 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 09/06/2026 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 08/06/2026 |
18
|
1,200 | 18.10 | 18.10 | 18 | 0 | 0 | 0 |
| 05/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 04/06/2026 |
18
|
2,700 | 18 | 18 | 18 | 0 | 0 | 0 |
| 03/06/2026 |
18.70
|
100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |