| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-22) |
-1.10 | -8.15% | 46,300 | -23,300 | -0.2 |
11.50
13.50
12.30
|
|
2 tháng
(2026-08-24) |
-2.90 | -18.95% | 59,200 | -28,200 | -0.2 |
11.50
15.60
12.30
|
|
3 tháng
(2026-07-24) |
-4.20 | -25.30% | 73,400 | -27,800 | -0.2 |
11.50
17.40
12.30
|
|
6 tháng
(2026-04-28) |
-3.80 | -23.46% | 157,800 | -2,900 | 0.2 |
11.50
17.40
12.30
|
|
12 tháng
(2025-10-27) |
-6.50 | -34.39% | 882,900 | -1,800 | 0.2 |
11.50
19.90
12.30
|
|
24 tháng
(2024-11-01) |
-5.70 | -31.49% | 4,599,816 | 1,201 | 0.2 |
11.50
27.24
12.30
|
|
36 tháng
(2023-11-07) |
-3.53 | -22.15% | 5,037,802 | 2,301 | 0.3 |
11.50
27.24
12.30
|
|
60 tháng
(2021-11-17) |
-10.64 | -46.18% | 6,015,715 | 1,401 | 0.3 |
11.50
27.24
12.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
12.30
|
100 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
| 22/10/2026 |
12.40
|
14,700 | 11.40 | 12.40 | 11.40 | 0 | 9,100 | 0 |
| 21/10/2026 |
11.50
|
600 | 11 | 11.50 | 10.60 | 0 | 0 | 0 |
| 20/10/2026 |
11.50
|
1,200 | 11.20 | 11.50 | 11.20 | 0 | 0 | 0 |
| 19/10/2026 |
11.60
|
400 | 11.60 | 11.60 | 11.60 | 0 | 400 | 0 |
| 16/10/2026 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 15/10/2026 |
11.60
|
200 | 11.60 | 11.60 | 11.60 | 0 | 200 | 0 |
| 14/10/2026 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 13/10/2026 |
11.60
|
1,500 | 11.60 | 11.60 | 11.60 | 0 | 1,000 | 0 |
| 12/10/2026 |
11.60
|
500 | 12.10 | 12.20 | 11.50 | 0 | 0 | 0 |
| 09/10/2026 |
12.30
|
300 | 12.40 | 12.40 | 12.30 | 0 | 0 | 0 |
| 08/10/2026 |
12.50
|
1,800 | 12.50 | 12.50 | 12.40 | 0 | 500 | 0.0 |
| 07/10/2026 |
12.50
|
3,300 | 12.40 | 12.50 | 12.30 | 0 | 1,100 | 0.0 |
| 06/10/2026 |
12.50
|
300 | 12.20 | 12.50 | 12.20 | 0 | 0 | 0 |
| 05/10/2026 |
12.30
|
6,200 | 12.60 | 12.60 | 12 | 0 | 0 | 0 |
| 02/10/2026 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
| 01/10/2026 |
12.60
|
2,000 | 12.60 | 12.60 | 12.60 | 0 | 2,000 | 0.0 |
| 30/09/2026 |
12.50
|
2,500 | 11.40 | 12.50 | 11.30 | 0 | 0 | 0 |
| 29/09/2026 |
12.50
|
200 | 11.50 | 12.50 | 11.50 | 0 | 0 | 0 |
| 28/09/2026 |
12.60
|
500 | 12 | 12.60 | 12 | 0 | 100 | 0.0 |
| 25/09/2026 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
| 24/09/2026 |
12.60
|
9,200 | 12.70 | 12.70 | 12.60 | 0 | 8,800 | -0.1 |
| 23/09/2026 |
12.70
|
100 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
| 22/09/2026 |
13.50
|
800 | 12.70 | 13.50 | 12.70 | 0 | 100 | 0.0 |
| 21/09/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
| 18/09/2026 |
13.50
|
1,200 | 13.50 | 13.50 | 13.50 | 0 | 800 | 0.0 |
| 17/09/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 16/09/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 15/09/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 14/09/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 11/09/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 10/09/2026 |
14
|
400 | 14.20 | 14.20 | 13.50 | 0 | 100 | 0.0 |
| 09/09/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 08/09/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 07/09/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 04/09/2026 |
14.20
|
5,500 | 13.50 | 14.20 | 13.50 | 0 | 4,000 | -0.1 |
| 03/09/2026 |
14.20
|
1,000 | 15 | 15 | 14.20 | 0 | 0 | 0 |
| 28/08/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 27/08/2026 |
15.50
|
4,700 | 14.40 | 15.50 | 14.40 | 0 | 0 | 0 |
| 26/08/2026 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 25/08/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 24/08/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 21/08/2026 |
15.30
|
300 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 20/08/2026 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 19/08/2026 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 18/08/2026 |
15.40
|
0 | 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
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 13/08/2026 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 12/08/2026 |
15.40
|
200 | 14.30 | 15.40 | 14.30 | 0 | 0 | 0 |
| 11/08/2026 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 10/08/2026 |
15.40
|
5,000 | 15.50 | 15.50 | 14.50 | 0 | 0 | 0 |
| 07/08/2026 |
15.30
|
1,200 | 14.80 | 15.30 | 14.70 | 0 | 600 | 0.0 |
| 06/08/2026 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 05/08/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 04/08/2026 |
15.20
|
100 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 03/08/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 31/07/2026 |
14.30
|
3,900 | 15.70 | 15.70 | 14.30 | 1,000 | 0 | 0.0 |
| 30/07/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 29/07/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 28/07/2026 |
15.70
|
3,300 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 27/07/2026 |
17.40
|
100 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 24/07/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 23/07/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 22/07/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 21/07/2026 |
16.60
|
200 | 16 | 16.60 | 16 | 0 | 0 | 0 |
| 20/07/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 17/07/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 16/07/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 15/07/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 14/07/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 13/07/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 10/07/2026 |
16.70
|
2,200 | 16 | 16.70 | 16 | 0 | 0 | 0 |
| 09/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 08/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 07/07/2026 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 06/07/2026 |
15.50
|
700 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 03/07/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 02/07/2026 |
16.90
|
7,300 | 17.10 | 17.10 | 16.70 | 0 | 0 | 0 |
| 01/07/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 30/06/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 29/06/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 26/06/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 25/06/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 24/06/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 23/06/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 22/06/2026 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 19/06/2026 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 100 | 0 | 0.0 |
| 18/06/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 17/06/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 16/06/2026 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 0 | 100 | 0.0 |
| 15/06/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 12/06/2026 |
15.90
|
400 | 15.90 | 15.90 | 15.90 | 0 | 400 | 0.0 |
| 11/06/2026 |
15.90
|
1,200 | 15.60 | 15.90 | 14.60 | 0 | 0 | 0 |
| 10/06/2026 |
15.90
|
400 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 09/06/2026 |
15.90
|
6,200 | 16.10 | 16.10 | 15.90 | 5,000 | 4,700 | 0.0 |
| 08/06/2026 |
15.50
|
200 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 05/06/2026 |
15.80
|
200 | 15.60 | 15.80 | 15.60 | 100 | 0 | 0.0 |
| 04/06/2026 |
15.60
|
1,000 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 03/06/2026 |
15.50
|
20,700 | 15.50 | 15.90 | 15.50 | 15,600 | 1,000 | 0.2 |