| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
15.65
|
266,500 | 15.65 | 15.70 | 15.60 | 0 | 0 | 0 | |
| 22/10/2026 |
15.65
|
350,500 | 15.55 | 15.65 | 15.50 | 0 | 0 | 0 | |
| 21/10/2026 |
15.60
|
233,500 | 15.50 | 15.60 | 15.50 | 0 | 0 | 0 | |
| 20/10/2026 |
15.55
|
139,100 | 15.55 | 15.55 | 15.45 | 0 | 0 | 0 | |
| 19/10/2026 |
15.50
|
206,600 | 15.45 | 15.55 | 15.40 | 0 | 0 | 0 | |
| 16/10/2026 |
15.50
|
222,800 | 15.50 | 15.55 | 15.40 | 0 | 0 | 0 | |
| 15/10/2026 |
15.55
|
137,700 | 15.60 | 15.65 | 15.50 | 0 | 0 | 0 | |
| 14/10/2026 |
15.65
|
205,600 | 15.70 | 15.80 | 15.60 | 0 | 0 | 0 | |
| 13/10/2026 |
15.65
|
264,700 | 15.60 | 15.65 | 15.50 | 0 | 0 | 0 | |
| 12/10/2026 |
15.55
|
159,800 | 15.55 | 15.60 | 15.50 | 0 | 0 | 0 | |
| 09/10/2026 |
15.55
|
166,700 | 15.45 | 15.55 | 15.45 | 0 | 0 | 0 | |
| 08/10/2026 |
15.45
|
206,600 | 15.45 | 15.50 | 15.40 | 0 | 0 | 0 | |
| 07/10/2026 |
15.40
|
210,900 | 15.25 | 15.40 | 15.20 | 0 | 0 | 0 | |
| 06/10/2026 |
15.30
|
277,400 | 15.20 | 15.30 | 15.05 | 0 | 0 | 0 | |
| 05/10/2026 |
15.20
|
187,100 | 15.20 | 15.40 | 15.20 | 0 | 0 | 0 | |
| 02/10/2026 |
15.25
|
263,300 | 15.70 | 15.70 | 15.15 | 0 | 0 | 0 | |
| 01/10/2026 |
15.75
|
212,000 | 15.80 | 15.85 | 15.65 | 0 | 0 | 0 | |
| 30/09/2026 |
15.80
|
232,300 | 15.85 | 15.90 | 15.75 | 0 | 0 | 0 | |
| 29/09/2026 |
15.85
|
326,800 | 15.75 | 15.85 | 15.70 | 0 | 0 | 0 | |
| 28/09/2026 |
15.80
|
258,500 | 15.80 | 15.90 | 15.70 | 0 | 0 | 0 | |
| 25/09/2026 |
15.80
|
289,500 | 15.75 | 15.80 | 15.65 | 0 | 0 | 0 | |
| 24/09/2026 |
15.75
|
234,300 | 15.75 | 15.80 | 15.70 | 0 | 0 | 0 | |
| 23/09/2026 |
15.80
|
189,300 | 15.95 | 15.95 | 15.75 | 0 | 0 | 0 | |
| 22/09/2026 |
15.90
|
248,400 | 15.85 | 15.95 | 15.80 | 0 | 0 | 0 | |
| 21/09/2026 |
15.90
|
142,800 | 16.05 | 16.05 | 15.85 | 0 | 0 | 0 | |
| 18/09/2026 |
16.05
|
202,200 | 16.10 | 16.15 | 16 | 0 | 0 | 0 | |
| 17/09/2026 |
16.10
|
322,100 | 16.05 | 16.25 | 16 | 0 | 0 | 0 | |
| 16/09/2026 |
16
|
175,500 | 16.05 | 16.10 | 15.95 | 0 | 0 | 0 | |
| 15/09/2026 |
16.05
|
325,500 | 15.95 | 16.05 | 15.90 | 0 | 0 | 0 | |
| 14/09/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 | |
| 11/09/2026 |
15.85
|
213,700 | 15.80 | 15.90 | 15.70 | 0 | 0 | 0 | |
| 10/09/2026 |
15.90
|
422,900 | 15.60 | 15.95 | 15.50 | 0 | 0 | 0 | |
| 09/09/2026 |
15.65
|
303,100 | 15.65 | 15.75 | 15.55 | 0 | 0 | 0 | |
| 08/09/2026 |
15.70
|
242,700 | 15.80 | 15.85 | 15.65 | 0 | 0 | 0 | |
| 07/09/2026 |
15.85
|
349,900 | 16.15 | 16.15 | 15.85 | 0 | 0 | 0 | |
| 04/09/2026 |
16.10
|
295,500 | 16.05 | 16.20 | 16 | 0 | 0 | 0 | |
| 03/09/2026 |
16.10
|
277,900 | 16 | 16.10 | 15.85 | 0 | 0 | 0 | |
| 28/08/2026 |
16.05
|
313,300 | 16.10 | 16.15 | 15.75 | 0 | 0 | 0 | |
| 27/08/2026 |
16.20
|
354,000 | 16.40 | 16.45 | 16.15 | 0 | 0 | 0 | |
| 26/08/2026 |
16.40
|
408,700 | 16.10 | 16.40 | 16 | 0 | 0 | 0 | |
| 25/08/2026 |
16.20
|
330,900 | 16.35 | 16.50 | 16 | 0 | 0 | 0 | |
| 24/08/2026 |
16.40
|
338,900 | 16.35 | 16.45 | 16.25 | 0 | 0 | 0 | |
| 21/08/2026 |
16.35
|
535,500 | 15.25 | 16.35 | 15.20 | 0 | 0 | 0 | |
| 20/08/2026 |
15.35
|
374,700 | 15.20 | 15.45 | 15.20 | 0 | 0 | 0 | |
| 19/08/2026 |
15.20
|
120,700 | 15.20 | 15.25 | 15.15 | 0 | 0 | 0 | |
| 18/08/2026 |
15.25
|
144,600 | 15.35 | 15.40 | 15.25 | 0 | 0 | 0 | |
| 17/08/2026 |
15.35
|
139,600 | 15.15 | 15.45 | 15.10 | 0 | 0 | 0 | |
| 14/08/2026 |
15.20
|
136,200 | 15.30 | 15.30 | 15.20 | 0 | 0 | 0 | |
| 13/08/2026 |
15.35
|
149,200 | 15.35 | 15.40 | 15.30 | 0 | 0 | 0 | |
| 12/08/2026 |
15.40
|
176,600 | 15.55 | 15.55 | 15.40 | 0 | 0 | 0 | |
| 11/08/2026 |
15.50
|
179,900 | 15.50 | 15.60 | 15.45 | 0 | 0 | 0 | |
| 10/08/2026 |
15.55
|
87,500 | 15.55 | 15.60 | 15.50 | 0 | 0 | 0 | |
| 07/08/2026 |
15.55
|
150,500 | 15.35 | 15.55 | 15.30 | 0 | 0 | 0 | |
| 06/08/2026 |
15.40
|
163,900 | 15.25 | 15.40 | 15.20 | 0 | 0 | 0 | |
| 05/08/2026 |
15.30
|
54,400 | 15.30 | 15.30 | 15.20 | 0 | 0 | 0 | |
| 04/08/2026 |
15.30
|
120,900 | 15.20 | 15.30 | 15.15 | 0 | 0 | 0 | |
| 03/08/2026 |
15.20
|
85,400 | 15.20 | 15.25 | 15.10 | 0 | 0 | 0 | |
| 31/07/2026 |
15.25
|
80,500 | 15.30 | 15.30 | 15.15 | 0 | 0 | 0 | |
| 30/07/2026 |
15.25
|
65,800 | 15.10 | 15.25 | 15.10 | 0 | 0 | 0 | |
| 29/07/2026 |
15.15
|
34,500 | 15.15 | 15.20 | 15.10 | 0 | 0 | 0 | |
| 28/07/2026 |
15.15
|
73,700 | 15.25 | 15.25 | 15.10 | 0 | 0 | 0 | |
| 27/07/2026 |
15.20
|
30,300 | 15.20 | 15.30 | 15.20 | 0 | 0 | 0 | |
| 24/07/2026 |
15.25
|
50,500 | 15.25 | 15.25 | 15.20 | 0 | 0 | 0 | |
| 23/07/2026 |
15.25
|
67,800 | 15.15 | 15.25 | 15.15 | 0 | 0 | 0 | |
| 22/07/2026 |
15.15
|
95,100 | 15.10 | 15.15 | 15.10 | 0 | 0 | 0 | |
| 21/07/2026 |
15.10
|
62,900 | 15.05 | 15.15 | 15.05 | 0 | 0 | 0 | |
| 20/07/2026 |
15.25
|
107,100 | 15.50 | 15.50 | 15.25 | 0 | 0 | 0 | |
| 17/07/2026 |
15.60
|
65,200 | 15.60 | 15.75 | 15.40 | 0 | 0 | 0 | |
| 16/07/2026 |
15.60
|
73,900 | 15.65 | 15.65 | 15.45 | 0 | 0 | 0 | |
| 15/07/2026 |
15.60
|
99,900 | 15.70 | 15.70 | 15.55 | 0 | 0 | 0 | |
| 14/07/2026 |
15.65
|
74,100 | 15.65 | 15.65 | 15.55 | 0 | 0 | 0 | |
| 13/07/2026 |
15.60
|
195,000 | 15.50 | 15.65 | 15.50 | 0 | 0 | 0 | |
| 10/07/2026 |
15.55
|
150,800 | 15.55 | 15.60 | 15.45 | 0 | 0 | 0 | |
| 09/07/2026 |
15.60
|
190,300 | 15.60 | 15.65 | 15.55 | 0 | 0 | 0 | |
| 08/07/2026 |
15.55
|
200,900 | 15.50 | 15.60 | 15.45 | 0 | 0 | 0 | |
| 07/07/2026 |
15.60
|
134,500 | 15.75 | 15.75 | 15.45 | 0 | 0 | 0 | |
| 06/07/2026 |
15.70
|
147,900 | 15.80 | 15.90 | 15.60 | 0 | 0 | 0 | |
| 03/07/2026 |
15.80
|
155,300 | 15.90 | 15.90 | 15.80 | 0 | 0 | 0 | |
| 02/07/2026 |
16
|
122,200 | 16.05 | 16.05 | 15.90 | 0 | 0 | 0 | |
| 01/07/2026 |
16
|
226,500 | 15.85 | 16 | 15.80 | 0 | 0 | 0 | |
| 30/06/2026 |
15.95
|
179,900 | 16 | 16.05 | 15.85 | 0 | 0 | 0 | |
| 29/06/2026: | |||||||||
| 29/06/2026 |
16.05
|
377,700 | 16 | 16.15 | 16 | 0 | 0 | 0 | |
| 26/06/2026 |
22.25
|
537,500 | 22.10 | 22.25 | 22 | 0 | 0 | 0 | |
| 25/06/2026 |
22
|
338,800 | 21.90 | 22 | 21.80 | 0 | 0 | 0 | |
| 24/06/2026 |
21.90
|
180,900 | 21.80 | 21.95 | 21.80 | 0 | 0 | 0 | |
| 23/06/2026 |
22.05
|
338,900 | 22 | 22.20 | 21.95 | 0 | 0 | 0 | |
| 22/06/2026 |
22.05
|
269,600 | 22.05 | 22.10 | 21.85 | 0 | 0 | 0 | |
| 19/06/2026 |
22.10
|
246,700 | 22.10 | 22.15 | 22 | 0 | 0 | 0 | |
| 18/06/2026 |
22.15
|
177,700 | 22.20 | 22.25 | 22.10 | 0 | 0 | 0 | |
| 17/06/2026 |
22.30
|
218,900 | 22.45 | 22.50 | 22.15 | 0 | 0 | 0 | |
| 16/06/2026 |
22.40
|
370,700 | 22.20 | 22.45 | 22.20 | 0 | 0 | 0 | |
| 15/06/2026 |
22.30
|
407,900 | 22.25 | 22.35 | 22.20 | 0 | 0 | 0 | |
| 12/06/2026 |
22.35
|
276,800 | 22.40 | 22.45 | 22.20 | 0 | 0 | 0 | |
| 11/06/2026 |
22.30
|
327,400 | 22.05 | 22.30 | 22 | 0 | 0 | 0 | |
| 10/06/2026 |
22.10
|
410,000 | 21.85 | 22.10 | 21.85 | 0 | 0 | 0 | |
| 09/06/2026 |
21.90
|
316,900 | 22.10 | 22.20 | 21.75 | 0 | 0 | 0 | |
| 08/06/2026 |
22.20
|
218,200 | 22.25 | 22.25 | 22 | 0 | 0 | 0 | |
| 05/06/2026 |
22.25
|
445,600 | 22 | 22.30 | 21.95 | 0 | 0 | 0 | |
| 04/06/2026 |
22.05
|
232,200 | 22 | 22.10 | 22 | 0 | 0 | 0 | |
| 03/06/2026 |
22.20
|
360,800 | 22.20 | 22.45 | 22.10 | 0 | 0 | 0 | |