| 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) |
-3 | -14.71% | 32,900 | 0 | 0 |
16
20.40
16
|
|
2 tháng
(2026-08-10) |
-2.20 | -11.22% | 52,900 | 0 | 0 |
16
21
16
|
|
3 tháng
(2026-07-10) |
-3.80 | -17.92% | 129,100 | 0 | 0 |
16
21.20
16
|
|
6 tháng
(2026-04-13) |
-2 | -10.31% | 1,079,400 | 0 | 0 |
14.80
22
16
|
|
12 tháng
(2025-10-13) |
8.10 | 87.10% | 7,537,700 | 0 | 0 |
8.20
22
16
|
|
24 tháng
(2024-10-18) |
5.90 | 51.30% | 14,278,022 | 0 | 0 |
8.20
23
16
|
|
36 tháng
(2023-10-24) |
12.30 | 241.18% | 37,143,412 | 0 | 0 |
4.60
25.30
16
|
|
60 tháng
(2021-11-03) |
3 | 20.83% | 91,524,200 | 0 | 0 |
4.20
25.30
16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
16
|
500 | 15.60 | 16 | 15.60 | 0 | 0 | 0 |
| 22/10/2026 |
16.20
|
2,000 | 15.80 | 16.20 | 14 | 0 | 0 | 0 |
| 21/10/2026 |
14.60
|
3,100 | 14.80 | 14.90 | 14.60 | 0 | 0 | 0 |
| 20/10/2026 |
17.20
|
2,000 | 17.20 | 17.20 | 15 | 0 | 0 | 0 |
| 19/10/2026 |
16.80
|
2,100 | 15.10 | 16.90 | 15 | 0 | 0 | 0 |
| 16/10/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 15/10/2026 |
17.20
|
1,600 | 15.60 | 17.20 | 15.50 | 0 | 0 | 0 |
| 14/10/2026 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 13/10/2026 |
17.40
|
200 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 12/10/2026 |
17
|
200 | 17.70 | 17.70 | 17 | 0 | 0 | 0 |
| 09/10/2026 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 |
| 08/10/2026 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 07/10/2026 |
17.40
|
300 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 06/10/2026 |
18
|
1,000 | 18.10 | 18.10 | 16 | 0 | 0 | 0 |
| 05/10/2026 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 02/10/2026 |
18.10
|
700 | 18.20 | 18.20 | 16.20 | 0 | 0 | 0 |
| 01/10/2026 |
18.30
|
1,000 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 30/09/2026 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 29/09/2026 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 28/09/2026 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 25/09/2026 |
18.20
|
800 | 18.30 | 18.30 | 18.10 | 0 | 0 | 0 |
| 24/09/2026 |
18.40
|
100 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 23/09/2026 |
17.80
|
1,300 | 18.20 | 18.20 | 17.10 | 0 | 0 | 0 |
| 22/09/2026 |
17
|
16,500 | 17.60 | 17.60 | 16.90 | 0 | 0 | 0 |
| 21/09/2026 |
20
|
500 | 19.40 | 20 | 19.40 | 0 | 0 | 0 |
| 18/09/2026 |
19.40
|
300 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 17/09/2026 |
19
|
1,200 | 18.80 | 19 | 18.80 | 0 | 0 | 0 |
| 16/09/2026 |
18.80
|
1,300 | 18.90 | 18.90 | 18.80 | 0 | 0 | 0 |
| 15/09/2026 |
19
|
1,500 | 19 | 19 | 19 | 0 | 0 | 0 |
| 14/09/2026 |
17.50
|
2,400 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 11/09/2026 |
19.90
|
2,800 | 19.90 | 19.90 | 17.70 | 0 | 0 | 0 |
| 10/09/2026 |
19
|
500 | 20.90 | 20.90 | 19 | 0 | 0 | 0 |
| 09/09/2026 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 08/09/2026 |
20.40
|
300 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 07/09/2026 |
19.90
|
100 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 04/09/2026 |
19.10
|
1,500 | 19.40 | 19.40 | 19.10 | 0 | 0 | 0 |
| 03/09/2026 |
21
|
300 | 21 | 21 | 21 | 0 | 0 | 0 |
| 28/08/2026 |
20.40
|
2,700 | 20.40 | 20.40 | 20.30 | 0 | 0 | 0 |
| 27/08/2026 |
20.50
|
400 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 26/08/2026 |
19.60
|
1,000 | 19.70 | 19.70 | 19.60 | 0 | 0 | 0 |
| 25/08/2026 |
19.10
|
200 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 24/08/2026 |
18.50
|
600 | 19.80 | 19.80 | 18.30 | 0 | 0 | 0 |
| 21/08/2026 |
19.80
|
100 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 20/08/2026 |
20.20
|
200 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 19/08/2026 |
18.30
|
400 | 19.50 | 19.50 | 18.30 | 0 | 0 | 0 |
| 18/08/2026 |
18.50
|
5,500 | 20.40 | 20.40 | 18.50 | 0 | 0 | 0 |
| 17/08/2026 |
20.40
|
1,000 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 14/08/2026 |
20.70
|
1,000 | 21.10 | 21.10 | 18.30 | 0 | 0 | 0 |
| 13/08/2026 |
18.10
|
2,500 | 20 | 20 | 18.10 | 0 | 0 | 0 |
| 12/08/2026 |
20
|
2,000 | 19.60 | 20 | 18.50 | 0 | 0 | 0 |
| 11/08/2026 |
19.60
|
200 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 10/08/2026 |
19.60
|
300 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 07/08/2026 |
19.60
|
200 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 06/08/2026 |
19.50
|
200 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 05/08/2026 |
19
|
700 | 19.60 | 19.60 | 19 | 0 | 0 | 0 |
| 04/08/2026 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 03/08/2026 |
19.80
|
300 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 31/07/2026 |
19.80
|
11,000 | 19.90 | 19.90 | 19.80 | 0 | 0 | 0 |
| 30/07/2026 |
19.90
|
9,800 | 20 | 20 | 19.80 | 0 | 0 | 0 |
| 29/07/2026 |
19.90
|
8,000 | 18.40 | 20.10 | 18.40 | 0 | 0 | 0 |
| 28/07/2026 |
20
|
6,300 | 18 | 20.10 | 17.90 | 0 | 0 | 0 |
| 27/07/2026 |
20
|
1,700 | 18 | 20 | 18 | 0 | 0 | 0 |
| 24/07/2026 |
20.10
|
200 | 20 | 20.10 | 20 | 0 | 0 | 0 |
| 23/07/2026 |
18.80
|
24,700 | 21.20 | 21.30 | 18.50 | 0 | 0 | 0 |
| 22/07/2026 |
20.80
|
100 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 21/07/2026 |
20.30
|
400 | 18.50 | 20.30 | 18.50 | 0 | 0 | 0 |
| 20/07/2026 |
20.50
|
100 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 17/07/2026 |
19.50
|
9,500 | 20.90 | 20.90 | 18.80 | 0 | 0 | 0 |
| 16/07/2026 |
21
|
300 | 21 | 21 | 21 | 0 | 0 | 0 |
| 15/07/2026 |
20.90
|
400 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 14/07/2026 |
21
|
400 | 20.90 | 21 | 20.90 | 0 | 0 | 0 |
| 13/07/2026 |
19.40
|
1,700 | 19.60 | 19.60 | 19.40 | 0 | 0 | 0 |
| 10/07/2026 |
21.20
|
100 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 09/07/2026 |
20.40
|
400 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 08/07/2026 |
20.40
|
1,100 | 20.50 | 20.50 | 20.30 | 0 | 0 | 0 |
| 07/07/2026 |
19.20
|
1,800 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 06/07/2026 |
18.60
|
3,300 | 20.50 | 20.50 | 18.60 | 0 | 0 | 0 |
| 03/07/2026 |
20.70
|
100 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 02/07/2026 |
14.80
|
14,200 | 14.80 | 15.10 | 14.80 | 0 | 0 | 0 |
| 01/07/2026 |
20.80
|
9,200 | 20.80 | 20.90 | 20.80 | 0 | 0 | 0 |
| 30/06/2026 |
20.80
|
4,500 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 29/06/2026 |
21
|
10,300 | 21 | 21 | 21 | 0 | 0 | 0 |
| 26/06/2026 |
21
|
20,100 | 21 | 21.10 | 20.80 | 0 | 0 | 0 |
| 25/06/2026 |
21.10
|
15,900 | 21.10 | 21.10 | 20 | 0 | 0 | 0 |
| 24/06/2026 |
21.10
|
21,000 | 21.20 | 21.20 | 21.10 | 0 | 0 | 0 |
| 23/06/2026 |
21.30
|
10,600 | 21.30 | 21.30 | 21 | 0 | 0 | 0 |
| 22/06/2026 |
21.10
|
41,300 | 21.10 | 21.40 | 21 | 0 | 0 | 0 |
| 19/06/2026 |
20.80
|
33,800 | 21.20 | 21.40 | 20.50 | 0 | 0 | 0 |
| 18/06/2026 |
21
|
9,400 | 21.20 | 21.20 | 20.50 | 0 | 0 | 0 |
| 17/06/2026 |
21
|
13,600 | 20.60 | 21.50 | 20.60 | 0 | 0 | 0 |
| 16/06/2026 |
20.50
|
14,600 | 20.70 | 21 | 20.50 | 0 | 0 | 0 |
| 15/06/2026 |
20.60
|
15,200 | 20 | 20.60 | 20 | 0 | 0 | 0 |
| 12/06/2026 |
20.10
|
12,700 | 19.60 | 20.10 | 19.60 | 0 | 0 | 0 |
| 11/06/2026 |
20.10
|
2,100 | 18.50 | 20.10 | 18.50 | 0 | 0 | 0 |
| 10/06/2026 |
18.80
|
9,200 | 18.20 | 21.20 | 17.80 | 0 | 0 | 0 |
| 09/06/2026 |
18.70
|
41,200 | 18.20 | 19 | 18.10 | 0 | 0 | 0 |
| 08/06/2026 |
18.90
|
9,400 | 19.10 | 19.10 | 17.90 | 0 | 0 | 0 |
| 05/06/2026 |
18.90
|
1,200 | 20.80 | 20.80 | 18.90 | 0 | 0 | 0 |
| 04/06/2026 |
21
|
6,100 | 21.10 | 21.10 | 19 | 0 | 0 | 0 |
| 03/06/2026 |
20.90
|
500 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |