| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
3.70 | 28.24% | 2,143,200 | 0 | 0 |
12.90
17.40
17
|
|
2 tháng
(2026-07-20) |
3.40 | 25.37% | 2,374,200 | 0 | 0 |
12.40
17.40
17
|
|
3 tháng
(2026-06-22) |
2.90 | 20.86% | 2,541,100 | 0 | 0 |
12.40
17.40
17
|
|
6 tháng
(2026-03-23) |
2.50 | 17.48% | 4,020,700 | 0 | 0 |
12.40
17.40
17
|
|
12 tháng
(2025-09-23) |
-0.10 | -0.59% | 11,590,000 | 0 | 0 |
12.40
19.10
17
|
|
24 tháng
(2024-09-30) |
5.90 | 54.13% | 38,187,039 | 0 | 0 |
9.60
20.90
17
|
|
36 tháng
(2023-10-04) |
7.40 | 78.72% | 69,230,100 | 0 | 0 |
7.40
20.90
17
|
|
60 tháng
(2021-10-14) |
-2.40 | -12.50% | 144,729,819 | 597,000 | 13.3 |
5.60
27
17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
17
|
182,000 | 16.90 | 17.50 | 16.10 | 0 | 0 | 0 |
| 17/09/2026 |
16.80
|
163,300 | 15.60 | 16.90 | 15.50 | 0 | 0 | 0 |
| 16/09/2026 |
15.70
|
110,500 | 16.70 | 17.40 | 15.50 | 0 | 0 | 0 |
| 15/09/2026 |
16.70
|
127,000 | 17.40 | 17.40 | 16.10 | 0 | 0 | 0 |
| 14/09/2026 |
17.40
|
170,700 | 17.20 | 17.90 | 17 | 0 | 0 | 0 |
| 11/09/2026 |
17.10
|
366,900 | 16 | 17.90 | 15.30 | 0 | 0 | 0 |
| 10/09/2026 |
15.60
|
196,500 | 16.60 | 17.10 | 15.50 | 0 | 0 | 0 |
| 09/09/2026 |
15.60
|
234,700 | 13.70 | 15.60 | 13.70 | 0 | 0 | 0 |
| 08/09/2026 |
13.50
|
21,500 | 14 | 14 | 13.50 | 0 | 0 | 0 |
| 07/09/2026 |
13.70
|
209,600 | 13 | 14.50 | 13 | 0 | 0 | 0 |
| 04/09/2026 |
12.90
|
57,100 | 12.90 | 13.10 | 12.80 | 0 | 0 | 0 |
| 03/09/2026 |
13
|
3,600 | 13 | 13 | 12.90 | 0 | 0 | 0 |
| 02/09/2026 |
15.70
|
9,000 | 15.50 | 16 | 15.50 | 0 | 0 | 0 |
| 01/09/2026 |
16.90
|
77,600 | 17 | 17.30 | 16.90 | 0 | 0 | 0 |
| 31/08/2026 |
17.40
|
170,700 | 17.20 | 17.90 | 17 | 0 | 0 | 0 |
| 28/08/2026 |
13
|
18,100 | 13.30 | 13.30 | 13 | 0 | 0 | 0 |
| 27/08/2026 |
13
|
16,800 | 13.10 | 13.10 | 13 | 0 | 0 | 0 |
| 26/08/2026 |
13
|
54,700 | 13.30 | 13.40 | 13 | 0 | 0 | 0 |
| 25/08/2026 |
13
|
19,700 | 13.20 | 13.30 | 13 | 0 | 0 | 0 |
| 24/08/2026 |
13.20
|
54,800 | 13.30 | 13.30 | 13.20 | 0 | 0 | 0 |
| 21/08/2026 |
13.10
|
37,800 | 13.30 | 13.30 | 13.10 | 0 | 0 | 0 |
| 20/08/2026 |
13.20
|
18,200 | 13.30 | 13.30 | 13.10 | 0 | 0 | 0 |
| 19/08/2026 |
13.10
|
4,400 | 13.20 | 13.20 | 13.10 | 0 | 0 | 0 |
| 18/08/2026 |
13.20
|
7,700 | 13.40 | 13.40 | 13.20 | 0 | 0 | 0 |
| 17/08/2026 |
13.30
|
13,700 | 13.30 | 13.30 | 13 | 0 | 0 | 0 |
| 14/08/2026 |
13.40
|
50,600 | 13 | 13.50 | 13 | 0 | 0 | 0 |
| 13/08/2026 |
13.20
|
1,000 | 13.30 | 13.30 | 13.20 | 0 | 0 | 0 |
| 12/08/2026 |
13.20
|
2,700 | 13 | 13.20 | 13 | 0 | 0 | 0 |
| 11/08/2026 |
13.20
|
1,800 | 13.40 | 13.40 | 13.20 | 0 | 0 | 0 |
| 10/08/2026 |
13.30
|
6,200 | 13.40 | 13.40 | 13.10 | 0 | 0 | 0 |
| 07/08/2026 |
13
|
7,000 | 13.30 | 13.30 | 12.90 | 0 | 0 | 0 |
| 06/08/2026 |
13
|
2,800 | 13.50 | 13.50 | 13 | 0 | 0 | 0 |
| 05/08/2026 |
13.20
|
4,700 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 04/08/2026 |
13.40
|
2,100 | 13 | 13.40 | 13 | 0 | 0 | 0 |
| 03/08/2026 |
13.30
|
13,000 | 12.90 | 13.30 | 12.90 | 0 | 0 | 0 |
| 31/07/2026 |
12.80
|
15,700 | 13.30 | 13.30 | 12.70 | 0 | 0 | 0 |
| 30/07/2026 |
13
|
15,700 | 12.70 | 14.40 | 12.70 | 0 | 0 | 0 |
| 29/07/2026 |
12.70
|
11,100 | 12.70 | 12.90 | 12.70 | 0 | 0 | 0 |
| 28/07/2026 |
12.50
|
2,000 | 12.90 | 12.90 | 12.50 | 0 | 0 | 0 |
| 27/07/2026 |
12.80
|
4,900 | 12.90 | 12.90 | 12.60 | 0 | 0 | 0 |
| 24/07/2026 |
12.40
|
25,200 | 13.10 | 13.10 | 12 | 0 | 0 | 0 |
| 23/07/2026 |
13.20
|
600 | 13.10 | 13.20 | 13.10 | 0 | 0 | 0 |
| 22/07/2026 |
12.70
|
4,200 | 13.40 | 13.40 | 12.70 | 0 | 0 | 0 |
| 21/07/2026 |
13.10
|
20,600 | 13.50 | 13.50 | 13.10 | 0 | 0 | 0 |
| 20/07/2026 |
13.40
|
17,700 | 13.30 | 13.50 | 13.20 | 0 | 0 | 0 |
| 17/07/2026 |
13.60
|
3,000 | 13.60 | 13.60 | 13.50 | 0 | 0 | 0 |
| 16/07/2026 |
13.70
|
4,400 | 13.60 | 13.80 | 13.50 | 0 | 0 | 0 |
| 15/07/2026 |
13.60
|
2,500 | 13.70 | 13.70 | 13.60 | 0 | 0 | 0 |
| 14/07/2026 |
13.70
|
2,200 | 13.90 | 13.90 | 13.70 | 0 | 0 | 0 |
| 13/07/2026 |
13.60
|
9,300 | 13.80 | 13.80 | 13.60 | 0 | 0 | 0 |
| 10/07/2026 |
14
|
2,800 | 13.70 | 14 | 13.70 | 0 | 0 | 0 |
| 09/07/2026 |
13.90
|
1,600 | 13.70 | 13.90 | 13.70 | 0 | 0 | 0 |
| 08/07/2026 |
13.90
|
1,900 | 13.80 | 14 | 13.80 | 0 | 0 | 0 |
| 07/07/2026 |
13.80
|
14,300 | 14.10 | 14.10 | 13 | 0 | 0 | 0 |
| 06/07/2026 |
14
|
3,700 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
| 03/07/2026 |
14.10
|
4,400 | 14.10 | 14.20 | 14.10 | 0 | 0 | 0 |
| 02/07/2026 |
15.70
|
22,900 | 15.80 | 15.90 | 15.70 | 0 | 0 | 0 |
| 01/07/2026 |
13.90
|
6,000 | 14 | 14 | 13.90 | 0 | 0 | 0 |
| 30/06/2026 |
14.20
|
400 | 14.20 | 14.20 | 14 | 0 | 0 | 0 |
| 29/06/2026 |
13.90
|
10,100 | 14.20 | 14.20 | 13.90 | 0 | 0 | 0 |
| 26/06/2026 |
14.10
|
8,300 | 14.20 | 14.20 | 13.90 | 0 | 0 | 0 |
| 25/06/2026 |
14
|
9,600 | 14.10 | 14.30 | 14 | 0 | 0 | 0 |
| 24/06/2026 |
14.10
|
5,100 | 14.30 | 14.30 | 14 | 0 | 0 | 0 |
| 23/06/2026 |
14
|
7,900 | 14.10 | 14.50 | 14 | 0 | 0 | 0 |
| 22/06/2026 |
13.90
|
46,500 | 14.30 | 14.30 | 13.80 | 0 | 0 | 0 |
| 19/06/2026 |
14
|
6,500 | 14.20 | 14.20 | 14 | 0 | 0 | 0 |
| 18/06/2026 |
14.30
|
15,600 | 14.10 | 14.70 | 14.10 | 0 | 0 | 0 |
| 17/06/2026 |
14.10
|
14,200 | 14 | 14.20 | 13.90 | 0 | 0 | 0 |
| 16/06/2026 |
14
|
67,900 | 14 | 14 | 13.90 | 0 | 0 | 0 |
| 15/06/2026 |
14
|
3,900 | 14.20 | 14.20 | 14 | 0 | 0 | 0 |
| 12/06/2026 |
13.90
|
22,400 | 13.90 | 14 | 13.90 | 0 | 0 | 0 |
| 11/06/2026 |
14
|
47,500 | 14.10 | 14.10 | 13.90 | 0 | 0 | 0 |
| 10/06/2026 |
14.10
|
2,200 | 14.20 | 14.20 | 14 | 0 | 0 | 0 |
| 09/06/2026 |
14.20
|
34,700 | 14.10 | 14.20 | 14 | 0 | 0 | 0 |
| 08/06/2026 |
14.30
|
69,600 | 14.30 | 14.40 | 14 | 0 | 0 | 0 |
| 05/06/2026 |
14.40
|
2,400 | 14.60 | 14.60 | 14.30 | 0 | 0 | 0 |
| 04/06/2026 |
14.30
|
1,700 | 14.40 | 14.40 | 14.20 | 0 | 0 | 0 |
| 03/06/2026 |
14.30
|
2,500 | 14.40 | 14.40 | 14.30 | 0 | 0 | 0 |
| 02/06/2026 |
14.30
|
45,900 | 14.40 | 14.50 | 14.20 | 0 | 0 | 0 |
| 01/06/2026 |
14.40
|
2,100 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 29/05/2026 |
14.60
|
1,700 | 14.70 | 14.70 | 14.50 | 0 | 0 | 0 |
| 28/05/2026 |
14.40
|
2,500 | 14.60 | 14.60 | 14.40 | 0 | 0 | 0 |
| 27/05/2026 |
14.70
|
3,300 | 14.80 | 14.80 | 14.60 | 0 | 0 | 0 |
| 26/05/2026 |
14.60
|
13,800 | 14.60 | 14.70 | 14.40 | 0 | 0 | 0 |
| 25/05/2026 |
14.50
|
14,000 | 14.30 | 14.70 | 14.30 | 0 | 0 | 0 |
| 22/05/2026 |
14.40
|
1,900 | 14.50 | 14.70 | 14.30 | 0 | 0 | 0 |
| 21/05/2026 |
14.50
|
7,000 | 14.50 | 14.70 | 14.30 | 0 | 0 | 0 |
| 20/05/2026 |
14.60
|
17,600 | 14.60 | 14.60 | 14.30 | 0 | 0 | 0 |
| 19/05/2026 |
14.60
|
9,800 | 14.80 | 14.80 | 14.20 | 0 | 0 | 0 |
| 18/05/2026 |
14.30
|
7,000 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
| 15/05/2026 |
14.60
|
37,900 | 14.60 | 14.60 | 14.30 | 0 | 0 | 0 |
| 14/05/2026 |
14.70
|
4,600 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 13/05/2026 |
14.60
|
14,700 | 14.80 | 14.80 | 14.50 | 0 | 0 | 0 |
| 12/05/2026 |
14.70
|
15,300 | 14.70 | 15 | 14.60 | 0 | 0 | 0 |
| 11/05/2026 |
14.60
|
12,000 | 14.90 | 14.90 | 14.50 | 0 | 0 | 0 |
| 08/05/2026 |
14.60
|
2,800 | 14.50 | 14.60 | 14.40 | 0 | 0 | 0 |
| 07/05/2026 |
14.40
|
4,700 | 14.30 | 14.70 | 14.30 | 0 | 0 | 0 |
| 06/05/2026 |
14.40
|
16,900 | 14.40 | 14.80 | 14.20 | 0 | 0 | 0 |
| 05/05/2026 |
14.40
|
8,500 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 04/05/2026 |
14.50
|
13,900 | 15 | 15 | 14.40 | 0 | 0 | 0 |