| 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) |
-0.50 | -3.40% | 45,800 | 0 | 0 |
13.10
15
13.80
|
|
2 tháng
(2026-07-20) |
-2.30 | -13.94% | 215,000 | 0 | 0 |
13.10
16.70
13.80
|
|
3 tháng
(2026-06-19) |
-1.60 | -10.13% | 260,100 | 0 | 0 |
13.10
16.90
13.80
|
|
6 tháng
(2026-03-23) |
-0.60 | -4.05% | 447,100 | 0 | 0 |
13.10
16.90
13.80
|
|
12 tháng
(2025-09-22) |
0.20 | 1.43% | 1,115,200 | 0 | 0 |
13.10
16.90
13.80
|
|
24 tháng
(2024-09-27) |
8.20 | 136.67% | 3,927,851 | 0 | 0 |
4.60
17.80
13.80
|
|
36 tháng
(2023-10-03) |
8.80 | 162.96% | 4,743,276 | 0 | 0 |
4.20
17.80
13.80
|
|
60 tháng
(2021-10-13) |
3.50 | 32.71% | 6,109,564 | 16,500 | 0.2 |
4.20
17.80
13.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
13.80
|
100 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| 16/09/2026 |
14.20
|
800 | 13.80 | 14.20 | 13.80 | 0 | 0 | 0 |
| 15/09/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 14/09/2026 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 11/09/2026 |
13.10
|
1,500 | 13.20 | 14.50 | 13.10 | 0 | 0 | 0 |
| 10/09/2026 |
14.40
|
100 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 09/09/2026 |
13.20
|
4,900 | 14.50 | 14.50 | 13.20 | 0 | 0 | 0 |
| 08/09/2026 |
13.50
|
7,600 | 14.50 | 14.50 | 13.20 | 0 | 0 | 0 |
| 07/09/2026 |
14
|
1,100 | 14.20 | 14.20 | 14 | 0 | 0 | 0 |
| 04/09/2026 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 03/09/2026 |
14.10
|
700 | 13.20 | 14.40 | 13.20 | 0 | 0 | 0 |
| 02/09/2026 |
13.90
|
6,300 | 14.50 | 14.50 | 13.90 | 0 | 0 | 0 |
| 01/09/2026 |
15
|
4,800 | 15 | 15 | 15 | 0 | 0 | 0 |
| 31/08/2026 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 28/08/2026 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 27/08/2026 |
14.30
|
1,600 | 14.50 | 14.50 | 14 | 0 | 0 | 0 |
| 26/08/2026 |
14.30
|
1,200 | 15 | 15 | 14.30 | 0 | 0 | 0 |
| 25/08/2026 |
13.90
|
9,000 | 15 | 15 | 13.40 | 0 | 0 | 0 |
| 24/08/2026 |
14.90
|
3,900 | 13.70 | 14.90 | 13.70 | 0 | 0 | 0 |
| 21/08/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 20/08/2026 |
15
|
700 | 14.50 | 15 | 14.50 | 0 | 0 | 0 |
| 19/08/2026 |
14.50
|
200 | 14.60 | 14.60 | 14.50 | 0 | 0 | 0 |
| 18/08/2026 |
14.70
|
900 | 15.60 | 15.60 | 14.70 | 0 | 0 | 0 |
| 17/08/2026 |
15
|
500 | 15.50 | 15.50 | 14.10 | 0 | 0 | 0 |
| 14/08/2026 |
14
|
10,000 | 16 | 16 | 13.70 | 0 | 0 | 0 |
| 13/08/2026 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 12/08/2026 |
14.70
|
200 | 15.70 | 15.70 | 14.70 | 0 | 0 | 0 |
| 11/08/2026 |
14.70
|
17,300 | 14.80 | 15.50 | 14.60 | 0 | 0 | 0 |
| 10/08/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 07/08/2026 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 06/08/2026 |
15.20
|
3,000 | 15 | 15.20 | 15 | 0 | 0 | 0 |
| 05/08/2026 |
14.80
|
14,700 | 15 | 15.20 | 14.80 | 0 | 0 | 0 |
| 04/08/2026 |
15
|
5,300 | 15.90 | 15.90 | 15 | 0 | 0 | 0 |
| 03/08/2026 |
15
|
5,200 | 16 | 16 | 14.80 | 0 | 0 | 0 |
| 31/07/2026 |
15
|
10,800 | 16 | 16 | 14.80 | 0 | 0 | 0 |
| 30/07/2026 |
15
|
9,900 | 16 | 16 | 14.90 | 0 | 0 | 0 |
| 29/07/2026 |
15
|
24,900 | 16 | 16 | 15 | 0 | 0 | 0 |
| 28/07/2026 |
16
|
5,300 | 16 | 17.10 | 16 | 0 | 0 | 0 |
| 27/07/2026 |
14.80
|
7,100 | 15.10 | 15.10 | 14.80 | 0 | 0 | 0 |
| 24/07/2026 |
15.50
|
9,700 | 16 | 16 | 15.50 | 0 | 0 | 0 |
| 23/07/2026 |
16
|
21,200 | 16.80 | 17 | 15.50 | 0 | 0 | 0 |
| 22/07/2026 |
16.70
|
1,000 | 17 | 17.90 | 16.70 | 0 | 0 | 0 |
| 21/07/2026 |
16.50
|
22,900 | 16.50 | 17.90 | 16 | 0 | 0 | 0 |
| 20/07/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 17/07/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 16/07/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 15/07/2026 |
16.50
|
200 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 14/07/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 13/07/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 10/07/2026 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 09/07/2026 |
15.50
|
10,700 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 08/07/2026 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 07/07/2026 |
15.40
|
500 | 15 | 15.90 | 15 | 0 | 0 | 0 |
| 06/07/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 03/07/2026 |
15.40
|
200 | 15.50 | 15.50 | 15.40 | 0 | 0 | 0 |
| 02/07/2026 |
14.30
|
4,400 | 14.50 | 14.50 | 14 | 0 | 0 | 0 |
| 01/07/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 30/06/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 29/06/2026 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 26/06/2026 |
14.80
|
700 | 14.70 | 16 | 14.70 | 0 | 0 | 0 |
| 25/06/2026 |
16.20
|
400 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 24/06/2026 |
15.70
|
12,900 | 16.70 | 16.70 | 15.20 | 0 | 0 | 0 |
| 23/06/2026 |
16.90
|
8,100 | 16.80 | 16.90 | 16 | 0 | 0 | 0 |
| 22/06/2026 |
16
|
6,600 | 16 | 16.90 | 14.10 | 0 | 0 | 0 |
| 19/06/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 18/06/2026 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 17/06/2026 |
15.60
|
400 | 14.40 | 15.60 | 14.40 | 0 | 0 | 0 |
| 16/06/2026 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 15/06/2026 |
15
|
5,300 | 15.60 | 16.80 | 15 | 0 | 0 | 0 |
| 12/06/2026 |
14.50
|
14,800 | 14.80 | 15.80 | 14.50 | 0 | 0 | 0 |
| 11/06/2026 |
14.50
|
3,200 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 10/06/2026 |
14.50
|
400 | 16 | 16 | 14.50 | 0 | 0 | 0 |
| 09/06/2026 |
14.40
|
6,000 | 15 | 15 | 14.40 | 0 | 0 | 0 |
| 08/06/2026 |
14.50
|
10,200 | 15 | 15 | 14.50 | 0 | 0 | 0 |
| 05/06/2026 |
14.60
|
12,300 | 14.80 | 15.20 | 14.50 | 0 | 0 | 0 |
| 04/06/2026 |
15.30
|
6,700 | 14.70 | 16.10 | 14.50 | 0 | 0 | 0 |
| 03/06/2026 |
15
|
22,400 | 14.40 | 15 | 14.40 | 0 | 0 | 0 |
| 02/06/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 01/06/2026 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 29/05/2026 |
13.20
|
6,100 | 14.50 | 14.50 | 13.20 | 0 | 0 | 0 |
| 28/05/2026 |
13.50
|
900 | 14.50 | 14.80 | 13.50 | 0 | 0 | 0 |
| 27/05/2026 |
13.30
|
3,600 | 15 | 15 | 13.30 | 0 | 0 | 0 |
| 26/05/2026 |
13.80
|
6,600 | 15 | 15 | 13.70 | 0 | 0 | 0 |
| 25/05/2026 |
14.20
|
4,800 | 13.60 | 14.20 | 13.50 | 0 | 0 | 0 |
| 22/05/2026 |
14.50
|
1,400 | 14.10 | 14.50 | 14.10 | 0 | 0 | 0 |
| 21/05/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 20/05/2026 |
15.10
|
100 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 19/05/2026 |
14.50
|
200 | 14.10 | 14.50 | 14.10 | 0 | 0 | 0 |
| 18/05/2026 |
15.10
|
100 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 15/05/2026 |
14.80
|
200 | 14.70 | 14.80 | 14.70 | 0 | 0 | 0 |
| 14/05/2026 |
15.10
|
100 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 13/05/2026 |
14.50
|
4,200 | 15 | 15 | 14.10 | 0 | 0 | 0 |
| 12/05/2026 |
14.20
|
3,200 | 15.80 | 15.80 | 14.20 | 0 | 0 | 0 |
| 11/05/2026 |
15
|
1,100 | 15.50 | 15.50 | 14.20 | 0 | 0 | 0 |
| 08/05/2026 |
15.50
|
4,500 | 16.50 | 16.50 | 14.10 | 0 | 0 | 0 |
| 07/05/2026 |
15.70
|
200 | 16.50 | 16.50 | 15.70 | 0 | 0 | 0 |
| 06/05/2026 |
16.10
|
100 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 05/05/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 04/05/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 01/05/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 30/04/2026 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |