| 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) |
-1.75 | -10.39% | 17,641,100 | 63,703 | 0 |
14.80
16.85
15.60
|
|
2 tháng
(2026-08-10) |
-1.55 | -9.31% | 34,175,500 | 63,703 | 0 |
14.80
17.70
15.60
|
|
3 tháng
(2026-07-10) |
-4.95 | -24.69% | 59,720,500 | 63,703 | 0 |
14.80
20.05
15.60
|
|
6 tháng
(2026-04-13) |
-7.44 | -33.02% | 110,257,500 | 63,703 | 0 |
14.80
23.01
15.60
|
|
12 tháng
(2025-10-13) |
-11.55 | -43.33% | 285,474,400 | 63,703 | 0 |
14.80
26.65
15.60
|
|
24 tháng
(2024-10-18) |
-22.95 | -60.31% | 763,876,400 | 63,703 | 0 |
14.80
39.90
15.60
|
|
36 tháng
(2023-10-24) |
-16.24 | -51.82% | 1,156,654,500 | 63,703 | 0 |
14.80
44.16
15.60
|
|
60 tháng
(2021-11-03) |
-28.50 | -65.37% | 1,491,033,100 | 63,703 | 0 |
14.80
46.49
15.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
15.60
|
1,038,100 | 15.55 | 15.60 | 15.25 | 71,900 | 27,800 | 0 |
| 22/10/2026 |
15.55
|
1,148,600 | 15.55 | 15.70 | 15.35 | 26,500 | 105,300 | 0 |
| 21/10/2026 |
15.30
|
1,165,300 | 14.80 | 15.30 | 14.80 | 133,000 | 28,100 | 0 |
| 20/10/2026 |
14.80
|
586,600 | 14.70 | 14.90 | 14.60 | 31,500 | 25,000 | 0 |
| 19/10/2026 |
14.70
|
592,300 | 14.80 | 14.80 | 14.55 | 36,600 | 18,600 | 0 |
| 16/10/2026 |
14.70
|
735,700 | 14.85 | 14.90 | 14.70 | 46,000 | 10,900 | 0 |
| 15/10/2026 |
14.85
|
553,200 | 14.60 | 14.85 | 14.55 | 55,000 | 10,700 | 0 |
| 14/10/2026 |
14.70
|
614,600 | 14.80 | 14.80 | 14.55 | 0 | 26,800 | 0 |
| 13/10/2026 |
14.85
|
413,200 | 14.90 | 15 | 14.80 | 9,200 | 49,000 | 0 |
| 12/10/2026 |
15
|
461,100 | 15.10 | 15.10 | 14.90 | 26,704 | 8,400 | 0 |
| 09/10/2026 |
15.10
|
718,200 | 15.10 | 15.20 | 14.70 | 31,800 | 25,000 | 0 |
| 08/10/2026 |
15.10
|
719,000 | 15 | 15.40 | 14.80 | 34,000 | 12,000 | 0 |
| 07/10/2026 |
15
|
601,900 | 14.60 | 15.15 | 14.55 | 44,200 | 1,500 | 0 |
| 06/10/2026 |
14.80
|
1,232,500 | 15.10 | 15.15 | 14.60 | 26,200 | 12,200 | 0 |
| 05/10/2026 |
15.25
|
419,600 | 15.30 | 15.30 | 15.05 | 12,000 | 21,300 | 0 |
| 02/10/2026 |
15.30
|
614,500 | 15.45 | 15.45 | 15.15 | 0 | 21,100 | 0 |
| 01/10/2026 |
15.45
|
548,700 | 15.35 | 15.60 | 15.20 | 6,600 | 100 | 0 |
| 30/09/2026 |
15.50
|
699,200 | 15.60 | 15.65 | 15.35 | 22,800 | 200 | 0 |
| 29/09/2026 |
15.60
|
728,700 | 15.45 | 15.60 | 15.25 | 26,903 | 8,100 | 0 |
| 28/09/2026 |
15.65
|
1,124,200 | 15.80 | 15.80 | 15.30 | 0 | 28,800 | 0 |
| 25/09/2026 |
15.80
|
484,300 | 15.60 | 15.85 | 15.60 | 0 | 3,700 | 0 |
| 24/09/2026 |
15.80
|
885,000 | 15.75 | 15.85 | 15.30 | 0 | 0 | 0 |
| 23/09/2026 |
15.95
|
1,084,000 | 15.90 | 16 | 15.70 | 0 | 0 | 0 |
| 22/09/2026 |
15.95
|
950,600 | 15.85 | 16.05 | 15.75 | 0 | 0 | 0 |
| 21/09/2026 |
16
|
790,400 | 16.20 | 16.20 | 15.80 | 0 | 0 | 0 |
| 18/09/2026 |
16.20
|
1,105,000 | 16.15 | 16.30 | 15.95 | 0 | 0 | 0 |
| 17/09/2026 |
16.25
|
1,496,900 | 15.95 | 16.30 | 15.80 | 0 | 0 | 0 |
| 16/09/2026 |
16.20
|
432,200 | 16.40 | 16.40 | 16.10 | 0 | 0 | 0 |
| 15/09/2026 |
16.40
|
744,700 | 16.25 | 16.45 | 16.15 | 0 | 0 | 0 |
| 14/09/2026 |
16.50
|
842,600 | 16.55 | 16.55 | 16.20 | 0 | 0 | 0 |
| 11/09/2026 |
16.60
|
768,500 | 16.65 | 16.80 | 16.05 | 0 | 0 | 0 |
| 10/09/2026 |
16.80
|
379,300 | 16.80 | 16.85 | 16.65 | 0 | 0 | 0 |
| 09/09/2026 |
16.85
|
614,200 | 16.80 | 16.85 | 16.60 | 0 | 0 | 0 |
| 08/09/2026 |
16.85
|
375,100 | 16.90 | 16.95 | 16.65 | 0 | 0 | 0 |
| 07/09/2026 |
16.90
|
820,400 | 17 | 17.05 | 16.65 | 0 | 0 | 0 |
| 04/09/2026 |
17
|
474,300 | 17 | 17.05 | 16.80 | 0 | 0 | 0 |
| 03/09/2026 |
17
|
937,600 | 17.25 | 17.30 | 16.85 | 0 | 0 | 0 |
| 28/08/2026 |
17.30
|
982,800 | 17.30 | 17.50 | 17.10 | 0 | 0 | 0 |
| 27/08/2026 |
17.30
|
1,223,800 | 17.65 | 17.80 | 17.20 | 0 | 0 | 0 |
| 26/08/2026 |
17.70
|
869,800 | 17.80 | 17.90 | 17.40 | 0 | 0 | 0 |
| 25/08/2026 |
17.70
|
3,726,100 | 16.50 | 17.70 | 16.50 | 0 | 0 | 0 |
| 24/08/2026 |
16.55
|
792,800 | 16.50 | 16.55 | 16.35 | 0 | 0 | 0 |
| 21/08/2026 |
16.50
|
799,900 | 16.45 | 16.55 | 16.20 | 0 | 0 | 0 |
| 20/08/2026 |
16.45
|
146,500 | 16.45 | 16.55 | 16.30 | 0 | 0 | 0 |
| 19/08/2026 |
16.50
|
1,225,300 | 16.20 | 16.55 | 16 | 0 | 0 | 0 |
| 18/08/2026 |
16.30
|
511,700 | 16.25 | 16.40 | 16.20 | 0 | 0 | 0 |
| 17/08/2026 |
16.50
|
610,000 | 16.50 | 16.50 | 16.15 | 0 | 0 | 0 |
| 14/08/2026 |
16.50
|
772,700 | 16.60 | 16.60 | 16.30 | 0 | 0 | 0 |
| 13/08/2026 |
16.60
|
753,300 | 16.65 | 16.70 | 16.50 | 0 | 0 | 0 |
| 12/08/2026 |
16.65
|
455,000 | 16.65 | 16.80 | 16.60 | 0 | 0 | 0 |
| 11/08/2026 |
16.65
|
662,100 | 16.60 | 16.70 | 16.55 | 0 | 0 | 0 |
| 10/08/2026 |
16.65
|
770,300 | 16.70 | 16.75 | 16.50 | 0 | 0 | 0 |
| 07/08/2026 |
16.65
|
791,200 | 16.65 | 16.70 | 16.45 | 0 | 0 | 0 |
| 06/08/2026 |
16.65
|
598,800 | 16.80 | 16.90 | 16.50 | 0 | 0 | 0 |
| 05/08/2026 |
16.80
|
877,300 | 16.60 | 17.10 | 16.50 | 0 | 0 | 0 |
| 04/08/2026 |
16.50
|
588,100 | 16.60 | 16.70 | 16.50 | 0 | 0 | 0 |
| 03/08/2026 |
16.60
|
659,600 | 16.55 | 16.70 | 16.35 | 0 | 0 | 0 |
| 31/07/2026 |
16.60
|
2,260,700 | 16.60 | 16.75 | 16.25 | 0 | 0 | 0 |
| 30/07/2026 |
16.70
|
1,848,300 | 16.25 | 16.90 | 16.20 | 0 | 0 | 0 |
| 29/07/2026 |
16.60
|
936,900 | 16.65 | 16.65 | 16.20 | 0 | 0 | 0 |
| 28/07/2026 |
16.75
|
1,735,800 | 16.60 | 16.90 | 16.05 | 0 | 0 | 0 |
| 27/07/2026 |
16.90
|
1,019,600 | 17 | 17 | 16.40 | 0 | 0 | 0 |
| 24/07/2026 |
17.30
|
1,855,100 | 16.70 | 17.70 | 16.65 | 0 | 0 | 0 |
| 23/07/2026 |
17.90
|
1,870,200 | 17.20 | 17.90 | 16.20 | 0 | 0 | 0 |
| 22/07/2026 |
17.40
|
2,749,400 | 15.25 | 17.40 | 15.20 | 0 | 0 | 0 |
| 21/07/2026 |
16.30
|
1,222,700 | 17.15 | 17.20 | 16.30 | 0 | 0 | 0 |
| 20/07/2026 |
17.50
|
809,500 | 18.90 | 18.90 | 17.50 | 0 | 0 | 0 |
| 17/07/2026 |
18.80
|
788,700 | 19.60 | 19.60 | 18.80 | 0 | 0 | 0 |
| 16/07/2026 |
19.60
|
886,700 | 19.75 | 19.85 | 19.30 | 0 | 0 | 0 |
| 15/07/2026 |
19.75
|
1,030,200 | 19.95 | 20 | 19.70 | 0 | 0 | 0 |
| 14/07/2026 |
20
|
1,107,600 | 19.85 | 20 | 19.65 | 0 | 0 | 0 |
| 13/07/2026 |
20.05
|
1,111,600 | 20 | 20.05 | 19.50 | 0 | 0 | 0 |
| 10/07/2026 |
20.05
|
797,000 | 20.10 | 20.10 | 19.85 | 0 | 0 | 0 |
| 09/07/2026 |
20.05
|
1,142,700 | 20.10 | 20.10 | 19.85 | 0 | 0 | 0 |
| 08/07/2026 |
20.10
|
1,087,400 | 19.90 | 20.10 | 19.85 | 0 | 0 | 0 |
| 07/07/2026 |
20.05
|
659,800 | 20.05 | 20.10 | 19.85 | 0 | 0 | 0 |
| 06/07/2026 |
20.10
|
1,070,200 | 20.10 | 20.15 | 19.85 | 0 | 0 | 0 |
| 03/07/2026 |
20.10
|
442,200 | 20.10 | 20.30 | 20.10 | 0 | 0 | 0 |
| 02/07/2026 |
20.25
|
1,210,000 | 20 | 20.50 | 19.95 | 0 | 0 | 0 |
| 01/07/2026 |
20.10
|
1,112,600 | 20.10 | 20.10 | 19.90 | 0 | 0 | 0 |
| 30/06/2026 |
20.10
|
909,300 | 20.10 | 20.15 | 19.95 | 0 | 0 | 0 |
| 29/06/2026 |
20.10
|
906,700 | 20.10 | 20.15 | 19.95 | 0 | 0 | 0 |
| 26/06/2026 |
20.10
|
622,900 | 20.10 | 20.15 | 20 | 0 | 0 | 0 |
| 25/06/2026 |
20.15
|
950,600 | 20 | 20.20 | 20 | 0 | 0 | 0 |
| 24/06/2026 |
20.15
|
769,400 | 20.25 | 20.25 | 20 | 0 | 0 | 0 |
| 23/06/2026 |
20.25
|
1,063,600 | 20.15 | 20.25 | 20.05 | 0 | 0 | 0 |
| 22/06/2026 |
20.25
|
472,800 | 20.15 | 20.25 | 20.05 | 0 | 0 | 0 |
| 19/06/2026 |
20.15
|
342,400 | 20.20 | 20.25 | 20.10 | 0 | 0 | 0 |
| 18/06/2026 |
20.20
|
1,213,900 | 20.20 | 20.30 | 20.05 | 0 | 0 | 0 |
| 17/06/2026 |
20.25
|
1,223,000 | 20.25 | 20.30 | 20.05 | 0 | 0 | 0 |
| 16/06/2026 |
20.25
|
841,900 | 20.25 | 20.25 | 20 | 0 | 0 | 0 |
| 15/06/2026 |
20.25
|
883,600 | 20.15 | 20.35 | 20.10 | 0 | 0 | 0 |
| 12/06/2026 |
20.25
|
815,400 | 20.25 | 20.30 | 20.10 | 0 | 0 | 0 |
| 11/06/2026 |
20.25
|
477,700 | 20.20 | 20.30 | 20.05 | 0 | 0 | 0 |
| 10/06/2026 |
20.25
|
876,600 | 20.40 | 20.40 | 20.10 | 0 | 0 | 0 |
| 09/06/2026 |
20.45
|
673,400 | 20.20 | 20.45 | 20.20 | 0 | 0 | 0 |
| 08/06/2026 |
20.45
|
565,500 | 20.45 | 20.65 | 20.30 | 0 | 0 | 0 |
| 05/06/2026 |
20.65
|
1,021,500 | 20.50 | 20.65 | 20.40 | 0 | 0 | 0 |
| 04/06/2026 |
20.70
|
677,300 | 20.50 | 20.70 | 20.40 | 0 | 0 | 0 |
| 03/06/2026 |
20.70
|
221,800 | 20.50 | 20.70 | 20.40 | 0 | 0 | 0 |