| 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) |
-4.85 | -23.21% | 55,192,800 | 899,154 | 0 |
15.65
20.90
16.65
|
|
2 tháng
(2026-08-24) |
0.55 | 3.55% | 122,262,400 | 899,154 | 0 |
15.50
24.10
16.65
|
|
3 tháng
(2026-07-24) |
0.65 | 4.22% | 166,828,900 | 899,154 | 0 |
15.05
24.10
16.65
|
|
6 tháng
(2026-04-28) |
2.23 | 16.18% | 306,653,000 | 899,154 | 0 |
13.65
24.10
16.65
|
|
12 tháng
(2025-10-27) |
1.49 | 10.22% | 596,946,800 | 899,154 | 0 |
13.52
24.10
16.65
|
|
24 tháng
(2024-11-01) |
1.99 | 14.12% | 1,182,063,500 | 899,154 | 0 |
13.52
24.10
16.65
|
|
36 tháng
(2023-11-07) |
-1.84 | -10.27% | 1,662,309,700 | 899,154 | 0 |
12.49
24.10
16.65
|
|
60 tháng
(2021-11-17) |
-2.34 | -12.73% | 2,351,491,900 | 899,154 | 0 |
12.49
24.10
16.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
16.65
|
3,011,000 | 16.05 | 16.65 | 15.95 | 430,300 | 97,100 | 0 |
| 22/10/2026 |
16.05
|
1,939,300 | 16.30 | 16.30 | 15.95 | 73,600 | 226,400 | 0 |
| 21/10/2026 |
16.25
|
2,101,600 | 15.90 | 16.40 | 15.75 | 298,400 | 108,300 | 0 |
| 20/10/2026 |
15.75
|
1,952,500 | 16 | 16 | 15.45 | 90,600 | 121,900 | 0 |
| 19/10/2026 |
15.95
|
1,681,800 | 16.15 | 16.20 | 15.70 | 79,000 | 119,300 | 0 |
| 16/10/2026 |
16.15
|
1,909,700 | 16 | 16.30 | 15.90 | 85,300 | 175,054 | 0 |
| 15/10/2026 |
15.90
|
2,347,300 | 15.60 | 16.10 | 15.35 | 437,800 | 150,504 | 0 |
| 14/10/2026 |
15.65
|
2,235,600 | 16.40 | 16.40 | 15.65 | 80,000 | 130,530 | 0 |
| 13/10/2026 |
16.35
|
2,027,200 | 16.10 | 16.50 | 16 | 230,500 | 57,642 | 0 |
| 12/10/2026 |
16.25
|
2,137,300 | 16.85 | 16.85 | 16.25 | 186,700 | 335,720 | 0 |
| 09/10/2026 |
16.80
|
2,626,900 | 17.15 | 17.35 | 16.80 | 155,600 | 155,400 | 0 |
| 08/10/2026 |
17.10
|
1,826,900 | 17.30 | 17.90 | 17.10 | 156,200 | 428,000 | 0 |
| 07/10/2026 |
17.20
|
2,870,900 | 16.85 | 17.95 | 16.75 | 535,400 | 197,800 | 0 |
| 06/10/2026 |
16.80
|
2,165,800 | 17.60 | 17.60 | 16.70 | 203,100 | 543,800 | 0 |
| 05/10/2026 |
17.45
|
2,303,400 | 17.05 | 17.55 | 16.50 | 460,300 | 223,604 | 0 |
| 02/10/2026 |
17.05
|
2,364,000 | 17.90 | 17.90 | 17.05 | 391,600 | 480,683 | 0 |
| 01/10/2026 |
17.75
|
2,698,600 | 18.10 | 18.45 | 17.45 | 443,600 | 289,033 | 0 |
| 30/09/2026 |
18.25
|
1,906,000 | 19.50 | 19.50 | 18.25 | 172,000 | 254,876 | 0 |
| 29/09/2026 |
19.10
|
2,192,100 | 19.25 | 19.95 | 18.85 | 654,200 | 685,900 | 0 |
| 28/09/2026 |
18.85
|
3,279,700 | 19.30 | 19.45 | 18.50 | 1,238,700 | 345,400 | 0 |
| 25/09/2026 |
19.45
|
2,756,100 | 19.70 | 20.25 | 19.45 | 330,600 | 374,200 | 0 |
| 24/09/2026 |
20
|
2,677,200 | 20.60 | 20.70 | 19.85 | 0 | 0 | 0 |
| 23/09/2026 |
20.50
|
3,392,700 | 20.85 | 21.60 | 20.40 | 0 | 0 | 0 |
| 22/09/2026 |
20.90
|
3,800,200 | 20.90 | 21.70 | 20.90 | 0 | 0 | 0 |
| 21/09/2026 |
22.45
|
2,348,700 | 24.10 | 24.10 | 22.45 | 0 | 0 | 0 |
| 18/09/2026 |
24.10
|
11,734,500 | 23.60 | 24.80 | 22.60 | 0 | 0 | 0 |
| 17/09/2026 |
23.45
|
5,052,900 | 23 | 23.80 | 22.50 | 0 | 0 | 0 |
| 16/09/2026 |
22.35
|
6,216,700 | 21.25 | 22.35 | 19.45 | 0 | 0 | 0 |
| 15/09/2026 |
20.90
|
6,514,300 | 19.85 | 20.90 | 19.85 | 0 | 0 | 0 |
| 14/09/2026 |
19.55
|
5,557,100 | 18.50 | 19.55 | 18.50 | 0 | 0 | 0 |
| 11/09/2026 |
18.30
|
2,470,500 | 17.95 | 18.40 | 17.80 | 0 | 0 | 0 |
| 10/09/2026 |
18
|
2,647,800 | 17.80 | 18.20 | 17.65 | 0 | 0 | 0 |
| 09/09/2026 |
17.70
|
1,666,600 | 18 | 18.05 | 17.70 | 0 | 0 | 0 |
| 08/09/2026 |
18
|
2,110,600 | 17.90 | 18.25 | 17.55 | 0 | 0 | 0 |
| 07/09/2026 |
17.85
|
1,833,700 | 17.50 | 18 | 17.10 | 0 | 0 | 0 |
| 04/09/2026 |
17.45
|
1,967,500 | 18.30 | 18.35 | 17.45 | 0 | 0 | 0 |
| 03/09/2026 |
18.25
|
3,303,000 | 17.15 | 18.25 | 17.10 | 0 | 0 | 0 |
| 28/08/2026 |
17.10
|
4,905,600 | 16 | 17.10 | 16 | 0 | 0 | 0 |
| 27/08/2026 |
16
|
2,158,700 | 15.85 | 16.05 | 15.75 | 0 | 0 | 0 |
| 26/08/2026 |
16
|
2,047,000 | 15.90 | 16 | 15.70 | 0 | 0 | 0 |
| 25/08/2026 |
15.85
|
2,261,600 | 15.55 | 16.05 | 15.50 | 0 | 0 | 0 |
| 24/08/2026 |
15.50
|
2,272,800 | 15.50 | 15.50 | 15.20 | 0 | 0 | 0 |
| 21/08/2026 |
15.30
|
2,242,100 | 15 | 15.30 | 14.85 | 0 | 0 | 0 |
| 20/08/2026 |
15.10
|
2,557,000 | 15.10 | 15.10 | 14.90 | 0 | 0 | 0 |
| 19/08/2026 |
15.05
|
2,401,800 | 15.10 | 15.10 | 14.75 | 0 | 0 | 0 |
| 18/08/2026 |
15.05
|
1,914,300 | 15.25 | 15.30 | 14.85 | 0 | 0 | 0 |
| 17/08/2026 |
15.20
|
2,066,300 | 15.05 | 15.25 | 15 | 0 | 0 | 0 |
| 14/08/2026 |
15.05
|
2,407,500 | 15.15 | 15.35 | 14.80 | 0 | 0 | 0 |
| 13/08/2026 |
15.20
|
1,888,500 | 15.45 | 15.50 | 15.20 | 0 | 0 | 0 |
| 12/08/2026 |
15.45
|
1,947,100 | 15.45 | 15.55 | 15.30 | 0 | 0 | 0 |
| 11/08/2026 |
15.40
|
1,901,900 | 15.25 | 15.45 | 15.25 | 0 | 0 | 0 |
| 10/08/2026 |
15.25
|
2,228,300 | 15.05 | 15.30 | 14.80 | 0 | 0 | 0 |
| 07/08/2026 |
15.05
|
2,027,800 | 15.20 | 15.20 | 15.05 | 0 | 0 | 0 |
| 06/08/2026 |
15.20
|
2,108,400 | 15.30 | 15.30 | 15.05 | 0 | 0 | 0 |
| 05/08/2026 |
15.35
|
2,157,500 | 15.40 | 15.40 | 15.15 | 0 | 0 | 0 |
| 04/08/2026 |
15.45
|
2,213,000 | 15.50 | 15.50 | 15.20 | 0 | 0 | 0 |
| 03/08/2026 |
15.55
|
2,217,000 | 15.55 | 15.55 | 15.40 | 0 | 0 | 0 |
| 31/07/2026 |
15.55
|
2,149,600 | 15.65 | 15.65 | 15.35 | 0 | 0 | 0 |
| 30/07/2026 |
15.55
|
2,195,400 | 15.30 | 15.55 | 15.05 | 0 | 0 | 0 |
| 29/07/2026 |
15.40
|
2,057,100 | 15.40 | 15.50 | 14.95 | 0 | 0 | 0 |
| 28/07/2026 |
15.55
|
2,080,100 | 15.40 | 15.55 | 15.35 | 0 | 0 | 0 |
| 27/07/2026 |
15.55
|
1,844,400 | 15.45 | 15.55 | 15.30 | 0 | 0 | 0 |
| 24/07/2026 |
15.40
|
1,961,400 | 15.45 | 15.60 | 15.25 | 0 | 0 | 0 |
| 23/07/2026 |
15.65
|
2,316,600 | 15.60 | 15.80 | 15.35 | 0 | 0 | 0 |
| 22/07/2026 |
15.65
|
2,774,200 | 15.65 | 15.75 | 15.05 | 0 | 0 | 0 |
| 21/07/2026 |
15.65
|
2,199,400 | 15.80 | 15.80 | 15.50 | 0 | 0 | 0 |
| 20/07/2026 |
15.75
|
2,322,000 | 15.90 | 15.90 | 15.25 | 0 | 0 | 0 |
| 17/07/2026 |
15.95
|
2,330,900 | 16 | 16.05 | 15.45 | 0 | 0 | 0 |
| 16/07/2026 |
16
|
2,057,800 | 15.80 | 16 | 15.65 | 0 | 0 | 0 |
| 15/07/2026 |
15.80
|
2,091,700 | 15.90 | 15.90 | 15.60 | 0 | 0 | 0 |
| 14/07/2026 |
15.90
|
2,117,100 | 15.65 | 15.90 | 15.25 | 0 | 0 | 0 |
| 13/07/2026 |
15.65
|
2,493,500 | 16.20 | 16.25 | 15.45 | 0 | 0 | 0 |
| 10/07/2026 |
16.25
|
2,245,900 | 15.70 | 16.25 | 15.65 | 0 | 0 | 0 |
| 09/07/2026 |
15.95
|
2,241,900 | 16.35 | 16.40 | 15.85 | 0 | 0 | 0 |
| 08/07/2026 |
16.40
|
2,275,500 | 16.40 | 16.40 | 16.25 | 0 | 0 | 0 |
| 07/07/2026 |
16.40
|
2,168,400 | 16.40 | 16.40 | 16.15 | 0 | 0 | 0 |
| 06/07/2026 |
16.40
|
2,425,200 | 16.50 | 16.50 | 16.05 | 0 | 0 | 0 |
| 03/07/2026 |
16.50
|
2,092,000 | 16.50 | 16.50 | 16.35 | 0 | 0 | 0 |
| 02/07/2026 |
16.50
|
2,233,800 | 16.45 | 16.55 | 16.30 | 0 | 0 | 0 |
| 01/07/2026 |
16.50
|
3,212,600 | 16.20 | 16.50 | 15.90 | 0 | 0 | 0 |
| 30/06/2026 |
16.20
|
2,970,600 | 16.15 | 16.20 | 15.70 | 0 | 0 | 0 |
| 29/06/2026 |
16.15
|
2,060,100 | 16.35 | 16.35 | 16 | 0 | 0 | 0 |
| 26/06/2026 |
16.10
|
3,324,700 | 15.20 | 16.25 | 15.10 | 0 | 0 | 0 |
| 25/06/2026 |
15.20
|
2,238,400 | 15.10 | 15.20 | 15 | 0 | 0 | 0 |
| 24/06/2026 |
15.15
|
2,432,500 | 15.15 | 15.20 | 14.90 | 0 | 0 | 0 |
| 23/06/2026 |
15.15
|
2,080,900 | 15 | 15.15 | 14.85 | 0 | 0 | 0 |
| 22/06/2026 |
14.95
|
2,656,300 | 14.85 | 15 | 14.75 | 0 | 0 | 0 |
| 19/06/2026 |
14.90
|
2,337,600 | 14.85 | 14.90 | 14.70 | 0 | 0 | 0 |
| 18/06/2026 |
14.85
|
2,491,200 | 14.90 | 14.90 | 14.65 | 0 | 0 | 0 |
| 17/06/2026 |
14.90
|
1,903,900 | 14.85 | 14.90 | 14.70 | 0 | 0 | 0 |
| 16/06/2026 |
14.85
|
2,116,200 | 14.85 | 14.90 | 14.65 | 0 | 0 | 0 |
| 15/06/2026 |
14.85
|
2,322,100 | 14.65 | 14.85 | 14.50 | 0 | 0 | 0 |
| 12/06/2026 |
14.55
|
2,178,700 | 14.55 | 14.70 | 14.40 | 0 | 0 | 0 |
| 11/06/2026 |
14.50
|
2,110,400 | 14.35 | 14.50 | 14.35 | 0 | 0 | 0 |
| 10/06/2026 |
14.40
|
2,271,300 | 14.35 | 14.50 | 14.30 | 0 | 0 | 0 |
| 09/06/2026 |
14.35
|
2,410,200 | 14.25 | 14.35 | 14.15 | 0 | 0 | 0 |
| 08/06/2026 |
14.30
|
2,637,200 | 14.35 | 14.35 | 14.10 | 0 | 0 | 0 |
| 05/06/2026 |
14.35
|
2,984,000 | 14.35 | 14.35 | 14.05 | 0 | 0 | 0 |
| 04/06/2026 |
14.35
|
2,966,100 | 14.45 | 14.45 | 14.15 | 0 | 0 | 0 |
| 03/06/2026 |
14.40
|
3,461,200 | 14.40 | 14.50 | 14.20 | 0 | 0 | 0 |