| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
0.70 | 4.90% | 180,300 | 0 | 0 |
13.90
17
14.70
|
|
2 tháng
(2026-07-20) |
1.20 | 8.70% | 323,100 | 0 | 0 |
13.50
17
14.70
|
|
3 tháng
(2026-06-19) |
0.50 | 3.45% | 558,700 | 0 | 0 |
13.50
17
14.70
|
|
6 tháng
(2026-03-23) |
-0.50 | -3.23% | 2,234,200 | 0 | 0 |
13.50
17
14.70
|
|
12 tháng
(2025-09-22) |
-0.30 | -1.99% | 7,132,300 | 0 | 0 |
13.50
21.30
14.70
|
|
24 tháng
(2024-09-27) |
-3.01 | -16.71% | 10,362,906 | 0 | 0 |
11.13
24.61
14.70
|
|
36 tháng
(2023-10-03) |
5 | 50.07% | 15,737,017 | 0 | 0 |
8.51
24.61
14.70
|
|
60 tháng
(2021-10-13) |
-4.47 | -22.96% | 23,155,680 | 45,900 | 0.6 |
6.58
24.61
14.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
14.70
|
7,400 | 15 | 15.10 | 14.70 | 0 | 0 | 0 |
| 16/09/2026 |
15
|
13,000 | 14.90 | 15 | 14.90 | 0 | 0 | 0 |
| 15/09/2026 |
14.70
|
8,800 | 15 | 15 | 14.70 | 0 | 0 | 0 |
| 14/09/2026 |
14.50
|
5,800 | 14.50 | 15 | 14.50 | 0 | 0 | 0 |
| 11/09/2026 |
14.70
|
6,100 | 14.70 | 15 | 14.60 | 0 | 0 | 0 |
| 10/09/2026 |
15
|
1,100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 09/09/2026 |
15
|
4,700 | 15.10 | 15.20 | 15 | 0 | 0 | 0 |
| 08/09/2026 |
15.30
|
8,200 | 14.50 | 15.30 | 14.50 | 0 | 0 | 0 |
| 07/09/2026 |
14.50
|
1,000 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 04/09/2026 |
13.90
|
2,400 | 15.10 | 15.10 | 13.90 | 0 | 0 | 0 |
| 03/09/2026 |
15.10
|
5,100 | 15 | 15.50 | 15 | 0 | 0 | 0 |
| 02/09/2026 |
16.50
|
27,700 | 16.80 | 16.90 | 16.30 | 0 | 0 | 0 |
| 01/09/2026 |
17
|
30,600 | 16.90 | 18.30 | 16.30 | 0 | 0 | 0 |
| 31/08/2026 |
14.50
|
5,800 | 14.50 | 15 | 14.50 | 0 | 0 | 0 |
| 28/08/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 27/08/2026 |
15
|
10,800 | 14.50 | 15 | 14.50 | 0 | 0 | 0 |
| 26/08/2026 |
14.60
|
21,000 | 14.50 | 14.60 | 14.40 | 0 | 0 | 0 |
| 25/08/2026 |
14.30
|
13,800 | 14.50 | 14.50 | 14.20 | 0 | 0 | 0 |
| 24/08/2026 |
14.50
|
4,800 | 14.10 | 14.60 | 14.10 | 0 | 0 | 0 |
| 21/08/2026 |
14.10
|
1,000 | 14.20 | 14.20 | 14.10 | 0 | 0 | 0 |
| 20/08/2026 |
14.20
|
2,000 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 19/08/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 18/08/2026 |
14.30
|
6,500 | 14.40 | 14.40 | 14.30 | 0 | 0 | 0 |
| 17/08/2026 |
14.50
|
1,800 | 14.80 | 14.80 | 14.10 | 0 | 0 | 0 |
| 14/08/2026 |
13.90
|
18,500 | 14.20 | 14.20 | 13.90 | 0 | 0 | 0 |
| 13/08/2026 |
14.10
|
2,700 | 14.30 | 14.30 | 14.10 | 0 | 0 | 0 |
| 12/08/2026 |
14.30
|
1,300 | 14.20 | 14.60 | 14.20 | 0 | 0 | 0 |
| 11/08/2026 |
14.20
|
4,600 | 14.20 | 14.30 | 14.20 | 0 | 0 | 0 |
| 10/08/2026 |
15.20
|
13,500 | 14.10 | 15.50 | 14.10 | 0 | 0 | 0 |
| 07/08/2026 |
14
|
3,900 | 14 | 14.10 | 14 | 0 | 0 | 0 |
| 06/08/2026 |
14
|
5,800 | 14.30 | 14.30 | 14 | 0 | 0 | 0 |
| 05/08/2026 |
14
|
4,500 | 14.70 | 14.70 | 14 | 0 | 0 | 0 |
| 04/08/2026 |
13.80
|
2,400 | 13.90 | 13.90 | 13.60 | 0 | 0 | 0 |
| 03/08/2026 |
13.60
|
4,300 | 13.60 | 13.80 | 13.60 | 0 | 0 | 0 |
| 31/07/2026 |
13.70
|
4,100 | 13.70 | 13.80 | 13.70 | 0 | 0 | 0 |
| 30/07/2026 |
13.80
|
13,600 | 13.70 | 13.80 | 13.60 | 0 | 0 | 0 |
| 29/07/2026 |
13.60
|
400 | 14 | 14 | 13.60 | 0 | 0 | 0 |
| 28/07/2026 |
13.60
|
3,800 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 27/07/2026 |
13.60
|
1,100 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 24/07/2026 |
13.50
|
700 | 13.90 | 13.90 | 13.50 | 0 | 0 | 0 |
| 23/07/2026 |
13.70
|
2,800 | 13.50 | 13.70 | 13.50 | 0 | 0 | 0 |
| 22/07/2026 |
13.70
|
1,800 | 13.60 | 13.70 | 13.60 | 0 | 0 | 0 |
| 21/07/2026 |
13.90
|
44,400 | 13.50 | 13.90 | 13.50 | 0 | 0 | 0 |
| 20/07/2026 |
13.80
|
6,800 | 13.80 | 13.80 | 13.50 | 0 | 0 | 0 |
| 17/07/2026 |
13.60
|
2,300 | 13.50 | 14 | 13.50 | 0 | 0 | 0 |
| 16/07/2026 |
13.50
|
10,100 | 13.80 | 13.80 | 13.50 | 0 | 0 | 0 |
| 15/07/2026 |
14.20
|
2,600 | 13.90 | 14.20 | 13.90 | 0 | 0 | 0 |
| 14/07/2026 |
14
|
900 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
| 13/07/2026 |
14
|
1,700 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
| 10/07/2026 |
14.20
|
2,500 | 14.10 | 14.20 | 14.10 | 0 | 0 | 0 |
| 09/07/2026 |
13.80
|
9,800 | 14 | 14 | 13.80 | 0 | 0 | 0 |
| 08/07/2026 |
14.10
|
5,300 | 14 | 14.10 | 13.80 | 0 | 0 | 0 |
| 07/07/2026 |
13.80
|
1,100 | 13.70 | 13.90 | 13.60 | 0 | 0 | 0 |
| 06/07/2026 |
13.50
|
8,000 | 14.10 | 14.10 | 13.50 | 0 | 0 | 0 |
| 03/07/2026 |
14.10
|
1,000 | 13.80 | 14.10 | 13.80 | 0 | 0 | 0 |
| 02/07/2026 |
16.60
|
39,900 | 17.20 | 17.20 | 16.60 | 0 | 0 | 0 |
| 01/07/2026 |
13.80
|
40,400 | 13.90 | 13.90 | 13.70 | 0 | 0 | 0 |
| 30/06/2026 |
13.90
|
6,200 | 13.90 | 14 | 13.90 | 0 | 0 | 0 |
| 29/06/2026 |
13.70
|
13,100 | 14.10 | 14.10 | 13.70 | 0 | 0 | 0 |
| 26/06/2026 |
14
|
47,800 | 14.30 | 14.30 | 14 | 0 | 0 | 0 |
| 25/06/2026 |
14.30
|
11,500 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
| 24/06/2026 |
14.40
|
12,600 | 14.40 | 14.90 | 14.40 | 0 | 0 | 0 |
| 23/06/2026 |
14.70
|
2,900 | 15 | 15 | 14.40 | 0 | 0 | 0 |
| 22/06/2026 |
14.80
|
6,700 | 14.70 | 14.90 | 14.50 | 0 | 0 | 0 |
| 19/06/2026 |
14.50
|
9,200 | 14.70 | 14.80 | 14.50 | 0 | 0 | 0 |
| 18/06/2026 |
14.50
|
4,900 | 14.90 | 14.90 | 14.50 | 0 | 0 | 0 |
| 17/06/2026 |
14.80
|
1,100 | 14.60 | 14.80 | 14.60 | 0 | 0 | 0 |
| 16/06/2026 |
14.90
|
200 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 15/06/2026 |
15
|
3,200 | 14.50 | 15 | 14.30 | 0 | 0 | 0 |
| 12/06/2026 |
14.50
|
5,800 | 14.50 | 14.60 | 14.50 | 0 | 0 | 0 |
| 11/06/2026 |
14.60
|
19,900 | 14.90 | 14.90 | 14.60 | 0 | 0 | 0 |
| 10/06/2026 |
14.60
|
3,700 | 14.80 | 14.90 | 14.60 | 0 | 0 | 0 |
| 09/06/2026 |
15
|
700 | 15 | 15 | 14.50 | 0 | 0 | 0 |
| 08/06/2026 |
14.60
|
500 | 14.80 | 14.80 | 14.60 | 0 | 0 | 0 |
| 05/06/2026 |
14.80
|
1,600 | 15.40 | 15.40 | 14.80 | 0 | 0 | 0 |
| 04/06/2026 |
14.80
|
22,500 | 14.60 | 15.50 | 14.60 | 0 | 0 | 0 |
| 03/06/2026 |
14.90
|
11,600 | 15 | 15 | 14 | 0 | 0 | 0 |
| 02/06/2026 |
14.90
|
5,600 | 15.40 | 15.40 | 14.90 | 0 | 0 | 0 |
| 01/06/2026 |
14.90
|
2,100 | 15.30 | 15.30 | 14.90 | 0 | 0 | 0 |
| 29/05/2026 |
15
|
4,500 | 15 | 15.50 | 15 | 0 | 0 | 0 |
| 28/05/2026 |
15.10
|
400 | 14.80 | 15.10 | 14.80 | 0 | 0 | 0 |
| 27/05/2026 |
15
|
2,100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 26/05/2026 |
15
|
4,200 | 14.80 | 15 | 14.80 | 0 | 0 | 0 |
| 25/05/2026 |
14.80
|
7,000 | 15 | 15 | 14.80 | 0 | 0 | 0 |
| 22/05/2026 |
15.10
|
7,600 | 15 | 15.10 | 15 | 0 | 0 | 0 |
| 21/05/2026 |
15.10
|
6,400 | 15 | 15.10 | 15 | 0 | 0 | 0 |
| 20/05/2026 |
15.10
|
62,800 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
| 19/05/2026 |
15.20
|
36,200 | 15.70 | 15.70 | 15.20 | 0 | 0 | 0 |
| 18/05/2026 |
15.40
|
134,900 | 15.30 | 15.90 | 15.30 | 0 | 0 | 0 |
| 15/05/2026 |
15.10
|
85,500 | 15.50 | 15.50 | 15.10 | 0 | 0 | 0 |
| 14/05/2026 |
15.30
|
1,000 | 15.50 | 15.50 | 15.30 | 0 | 0 | 0 |
| 13/05/2026 |
15.30
|
83,500 | 15 | 15.40 | 14.90 | 0 | 0 | 0 |
| 12/05/2026 |
15
|
15,400 | 14.60 | 15.10 | 14.60 | 0 | 0 | 0 |
| 11/05/2026 |
15.10
|
15,400 | 15 | 15.10 | 14.70 | 0 | 0 | 0 |
| 08/05/2026 |
15
|
6,600 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
| 07/05/2026 |
15
|
12,600 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
| 06/05/2026 |
15.20
|
25,900 | 15 | 15.20 | 14.90 | 0 | 0 | 0 |
| 05/05/2026 |
15
|
14,800 | 14.80 | 15 | 14.80 | 0 | 0 | 0 |
| 04/05/2026 |
15
|
38,200 | 15.30 | 15.30 | 15 | 0 | 0 | 0 |
| 01/05/2026 |
15.30
|
9,500 | 15.50 | 15.60 | 15.30 | 0 | 0 | 0 |
| 30/04/2026 |
14.50
|
5,800 | 14.50 | 15 | 14.50 | 0 | 0 | 0 |