| 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) |
-5.10 | -26.15% | 31,800 | 1,000 | 0.0 |
14.40
38.50
14.50
|
|
2 tháng
(2026-07-20) |
-8 | -35.71% | 38,000 | 1,000 | 0.0 |
14.40
38.50
14.50
|
|
3 tháng
(2026-06-22) |
-8.90 | -38.20% | 59,100 | 1,000 | 0.0 |
14.40
38.50
14.50
|
|
6 tháng
(2026-03-23) |
-16.60 | -53.55% | 829,000 | 1,000 | 0.0 |
14.40
38.50
14.50
|
|
12 tháng
(2025-09-23) |
-7.81 | -35.16% | 3,303,200 | 11,600 | 0.8 |
14.40
39.90
14.50
|
|
24 tháng
(2024-10-08) |
1.85 | 14.75% | 21,607,834 | 25,500 | 1.5 |
8.59
39.90
14.50
|
|
36 tháng
(2023-10-13) |
2.15 | 17.60% | 23,838,308 | 25,500 | 1.5 |
8.59
39.90
14.50
|
|
60 tháng
(2023-01-13) |
2.15 | 17.60% | 23,838,308 | 25,500 | 1.5 |
8.59
39.90
14.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 17/09/2026 |
14.40
|
1,100 | 15.20 | 15.20 | 14.40 | 0 | 0 | 0 |
| 16/09/2026 |
15.10
|
1,900 | 16 | 16 | 15.10 | 0 | 0 | 0 |
| 15/09/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 14/09/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 11/09/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 10/09/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 09/09/2026 |
16
|
1,000 | 16.20 | 16.20 | 16 | 0 | 0 | 0 |
| 08/09/2026 |
16.70
|
100 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 07/09/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 04/09/2026 |
16.70
|
300 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 03/09/2026 |
17
|
700 | 17.50 | 17.50 | 17 | 500 | 0 | 0.0 |
| 02/09/2026 |
32
|
12,700 | 32.50 | 32.50 | 32 | 0 | 0 | 0 |
| 01/09/2026 |
38.50
|
9,200 | 38 | 38.80 | 37.70 | 0 | 0 | 0 |
| 31/08/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 28/08/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 27/08/2026 |
17.60
|
1,900 | 18.30 | 18.30 | 17.50 | 500 | 0 | 0.0 |
| 26/08/2026 |
18.30
|
800 | 19.50 | 19.50 | 18.30 | 0 | 0 | 0 |
| 25/08/2026 |
19.20
|
400 | 19.70 | 19.70 | 19.20 | 0 | 0 | 0 |
| 24/08/2026 |
20
|
400 | 19.60 | 20 | 19.60 | 0 | 0 | 0 |
| 21/08/2026 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 20/08/2026 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 19/08/2026 |
19.50
|
1,300 | 19.90 | 19.90 | 19.50 | 0 | 0 | 0 |
| 18/08/2026 |
19.60
|
1,100 | 20.80 | 20.80 | 19.60 | 0 | 0 | 0 |
| 17/08/2026 |
21.30
|
900 | 20.50 | 21.30 | 20.50 | 0 | 0 | 0 |
| 14/08/2026 |
21.70
|
700 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 13/08/2026 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 12/08/2026 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 11/08/2026 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 10/08/2026 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 07/08/2026 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 06/08/2026 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 05/08/2026 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 04/08/2026 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 03/08/2026 |
21.70
|
500 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 31/07/2026 |
21.10
|
500 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 30/07/2026 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 29/07/2026 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 28/07/2026 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 27/07/2026 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 24/07/2026 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 23/07/2026 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 22/07/2026 |
21.50
|
1,000 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 21/07/2026 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 20/07/2026 |
22.40
|
1,500 | 21.90 | 22.40 | 20.70 | 0 | 0 | 0 |
| 17/07/2026 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 16/07/2026 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 15/07/2026 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 14/07/2026 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 13/07/2026 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 10/07/2026 |
22.40
|
300 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 09/07/2026 |
22.70
|
500 | 22.50 | 22.70 | 22.10 | 0 | 0 | 0 |
| 08/07/2026 |
22.70
|
500 | 22.80 | 22.80 | 22.50 | 0 | 0 | 0 |
| 07/07/2026 |
22.60
|
900 | 22.50 | 22.70 | 22.20 | 0 | 0 | 0 |
| 06/07/2026 |
22.70
|
300 | 22.50 | 22.70 | 22.50 | 0 | 0 | 0 |
| 03/07/2026 |
22.70
|
1,300 | 23.10 | 23.10 | 22.30 | 0 | 0 | 0 |
| 02/07/2026 |
32.30
|
9,400 | 32.40 | 33 | 32 | 0 | 0 | 0 |
| 01/07/2026 |
23.20
|
600 | 23.50 | 23.50 | 23.20 | 0 | 0 | 0 |
| 30/06/2026 |
23.40
|
800 | 23.50 | 23.90 | 23.40 | 0 | 0 | 0 |
| 29/06/2026 |
23.60
|
800 | 23.40 | 23.60 | 23.10 | 0 | 0 | 0 |
| 26/06/2026 |
23.60
|
1,200 | 23.40 | 23.60 | 23.30 | 0 | 0 | 0 |
| 25/06/2026 |
23.30
|
1,600 | 23.40 | 23.60 | 23 | 0 | 0 | 0 |
| 24/06/2026 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 23/06/2026 |
23.60
|
2,300 | 23.30 | 23.60 | 23.30 | 0 | 0 | 0 |
| 22/06/2026 |
23.30
|
600 | 23 | 23.30 | 23 | 0 | 0 | 0 |
| 19/06/2026 |
23.10
|
800 | 23.50 | 23.50 | 23.10 | 0 | 0 | 0 |
| 18/06/2026 |
23.50
|
1,000 | 23.10 | 23.50 | 23.10 | 0 | 0 | 0 |
| 17/06/2026 |
23.30
|
1,100 | 23 | 23.30 | 23 | 0 | 0 | 0 |
| 16/06/2026 |
23
|
700 | 23.40 | 23.40 | 23 | 0 | 0 | 0 |
| 15/06/2026 |
23.40
|
1,600 | 23.40 | 24 | 23.40 | 0 | 0 | 0 |
| 12/06/2026 |
23.50
|
1,700 | 23 | 24 | 23 | 0 | 0 | 0 |
| 11/06/2026 |
23.50
|
1,300 | 23.60 | 23.60 | 23.20 | 0 | 0 | 0 |
| 10/06/2026 |
24.30
|
3,100 | 23.30 | 24.30 | 23.30 | 0 | 0 | 0 |
| 09/06/2026 |
24
|
500 | 24 | 24 | 24 | 0 | 0 | 0 |
| 08/06/2026 |
24.30
|
1,100 | 24 | 24.30 | 23.50 | 0 | 0 | 0 |
| 05/06/2026 |
24
|
1,800 | 24 | 24.30 | 24 | 0 | 0 | 0 |
| 04/06/2026 |
24
|
1,000 | 24.50 | 24.50 | 24 | 0 | 0 | 0 |
| 03/06/2026 |
24.50
|
500 | 24.90 | 24.90 | 24.50 | 0 | 0 | 0 |
| 02/06/2026 |
25
|
1,300 | 24.50 | 25.20 | 24.50 | 0 | 0 | 0 |
| 01/06/2026 |
25.50
|
500 | 25 | 25.50 | 25 | 0 | 0 | 0 |
| 29/05/2026 |
24.80
|
300 | 25.10 | 25.10 | 24.80 | 0 | 0 | 0 |
| 28/05/2026 |
24.90
|
1,000 | 26.50 | 26.50 | 24.90 | 0 | 0 | 0 |
| 27/05/2026 |
27
|
600 | 26.60 | 27 | 26 | 0 | 0 | 0 |
| 26/05/2026 |
26.80
|
900 | 26.50 | 26.80 | 26.50 | 0 | 0 | 0 |
| 25/05/2026 |
27.50
|
900 | 27 | 27.50 | 26.30 | 0 | 0 | 0 |
| 22/05/2026 |
27.80
|
1,600 | 27.60 | 28 | 27.40 | 0 | 0 | 0 |
| 21/05/2026 |
28
|
1,700 | 28.70 | 28.70 | 28 | 0 | 0 | 0 |
| 20/05/2026 |
28.70
|
1,200 | 29.50 | 29.50 | 28.50 | 0 | 0 | 0 |
| 19/05/2026 |
29.50
|
400 | 29.80 | 29.80 | 29.50 | 0 | 0 | 0 |
| 18/05/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 15/05/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 14/05/2026 |
30
|
5,000 | 30 | 30 | 30 | 0 | 0 | 0 |
| 13/05/2026 |
30
|
300 | 30 | 30 | 30 | 0 | 0 | 0 |
| 12/05/2026 |
30.30
|
6,100 | 30.30 | 30.70 | 30.30 | 0 | 0 | 0 |
| 11/05/2026 |
30.70
|
6,500 | 31 | 31 | 30.50 | 0 | 0 | 0 |
| 08/05/2026 |
31.30
|
11,300 | 30.60 | 31.30 | 30.50 | 0 | 0 | 0 |
| 07/05/2026 |
30.80
|
4,300 | 30.30 | 30.90 | 30.30 | 0 | 0 | 0 |
| 06/05/2026 |
30.50
|
9,700 | 30.10 | 30.50 | 30.10 | 0 | 0 | 0 |
| 05/05/2026 |
30
|
13,800 | 30 | 30.40 | 29.80 | 0 | 0 | 0 |
| 04/05/2026 |
30
|
12,600 | 29.70 | 30 | 29.70 | 0 | 0 | 0 |