| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.10 | -0.93% | 3,076,900 | 100 | 0.0 |
10
10.90
10.50
|
|
2 tháng
(2026-01-15) |
0.50 | 4.95% | 4,827,700 | 900 | 0.0 |
9.90
10.90
10.50
|
|
3 tháng
(2025-12-16) |
0.50 | 4.95% | 7,341,600 | -47,900 | -0.5 |
9.90
10.90
10.50
|
|
6 tháng
(2025-09-17) |
-4.50 | -29.80% | 17,564,200 | -157,700 | -1.7 |
9.90
15.50
10.50
|
|
12 tháng
(2025-03-21) |
-10.70 | -50.23% | 38,707,100 | -137,000 | -1.5 |
9.90
22.80
10.50
|
|
24 tháng
(2024-08-09) |
-7.40 | -41.11% | 50,259,368 | -128,030 | -1.2 |
9.90
38.50
10.50
|
|
36 tháng
(2024-08-09) |
-7.40 | -41.11% | 50,259,368 | -128,030 | -1.2 |
9.90
38.50
10.50
|
|
60 tháng
(2024-08-09) |
-7.40 | -41.11% | 50,259,368 | -128,030 | -1.2 |
9.90
38.50
10.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/10/2025 |
14.60
|
275,000 | 14.90 | 15.30 | 14.20 | 18,500 | 0 | 0.3 |
| 15/10/2025 |
14.60
|
115,000 | 15.30 | 15.70 | 14.30 | 0 | 0 | 0 |
| 14/10/2025 |
14.60
|
374,400 | 14.80 | 15 | 14.30 | 0 | 0 | 0 |
| 13/10/2025 |
14.80
|
106,700 | 14.60 | 14.80 | 14.30 | 0 | 0 | 0 |
| 10/10/2025 |
14.90
|
111,600 | 15 | 15 | 14.70 | 3,000 | 0 | 0.0 |
| 09/10/2025 |
14.80
|
247,900 | 14.90 | 15.40 | 14.80 | 0 | 0 | 0 |
| 08/10/2025 |
15
|
611,900 | 15 | 15.30 | 14.80 | 0 | 51,400 | -0.8 |
| 07/10/2025 |
15
|
90,700 | 14.80 | 15.20 | 14.80 | 0 | 9,000 | -0.1 |
| 06/10/2025 |
15
|
95,500 | 15 | 15 | 14.60 | 5,600 | 0 | 0.1 |
| 03/10/2025 |
14.90
|
31,800 | 15.10 | 15.20 | 14.80 | 900 | 0 | 0.0 |
| 02/10/2025 |
15.10
|
61,600 | 15.20 | 15.20 | 14.80 | 0 | 0 | 0 |
| 01/10/2025 |
15.40
|
143,400 | 15.20 | 15.40 | 14.90 | 100 | 0 | 0.0 |
| 30/09/2025 |
15.20
|
42,100 | 15.50 | 15.50 | 14.90 | 0 | 0 | 0 |
| 29/09/2025 |
15.30
|
170,700 | 15.50 | 16.10 | 15 | 1,600 | 0 | 0.0 |
| 26/09/2025 |
15.50
|
262,800 | 15.40 | 16.10 | 15.20 | 0 | 0 | 0 |
| 25/09/2025 |
15.40
|
342,100 | 15.10 | 15.90 | 15 | 100 | 0 | 0.0 |
| 24/09/2025 |
15.10
|
74,300 | 15.10 | 15.30 | 14.90 | 0 | 0 | 0 |
| 23/09/2025 |
15
|
277,900 | 14.80 | 15.40 | 14.80 | 8,000 | 0 | 0.1 |
| 22/09/2025 |
14.90
|
74,000 | 14.90 | 15.10 | 14.60 | 3,800 | 0 | 0.1 |
| 19/09/2025 |
14.90
|
54,900 | 14.90 | 15.20 | 14.80 | 0 | 0 | 0 |
| 18/09/2025 |
15.10
|
96,900 | 15.10 | 15.40 | 14.90 | 0 | 0 | 0 |
| 17/09/2025 |
15.10
|
221,100 | 15 | 15.70 | 14.90 | 0 | 0 | 0 |
| 16/09/2025 |
15.30
|
126,000 | 15.50 | 15.50 | 14.90 | 13,100 | 0 | 0.2 |
| 15/09/2025 |
15.50
|
165,800 | 16.20 | 16.20 | 15.10 | 1,100 | 0 | 0.0 |
| 12/09/2025 |
15.80
|
170,800 | 16 | 16.30 | 15.60 | 0 | 0 | 0 |
| 11/09/2025 |
16
|
159,800 | 16 | 16.30 | 15.20 | 0 | 0 | 0 |
| 10/09/2025 |
15.80
|
533,800 | 15.50 | 16.10 | 15.10 | 0 | 0 | 0 |
| 09/09/2025 |
15.50
|
575,500 | 14.90 | 15.70 | 14.90 | 0 | 0 | 0 |
| 08/09/2025 |
15.50
|
222,800 | 16.50 | 16.70 | 14.90 | 1,600 | 200 | 0.0 |
| 05/09/2025 |
16
|
328,300 | 17.90 | 18 | 15.70 | 3,100 | 100 | 0.0 |
| 04/09/2025 |
17.30
|
232,600 | 17.10 | 18.40 | 16.40 | 0 | 10,300 | -0.2 |
| 03/09/2025 |
17.10
|
375,700 | 16.40 | 17.30 | 16.20 | 0 | 1,600 | -0.0 |
| 29/08/2025 |
16.50
|
613,600 | 15.20 | 16.80 | 15.20 | 0 | 1,000 | -0.0 |
| 28/08/2025 |
15.20
|
76,400 | 15.30 | 15.40 | 15 | 9,000 | 0 | 0 |
| 27/08/2025 |
15.30
|
193,900 | 15 | 15.50 | 15 | 0 | 0 | 0 |
| 26/08/2025 |
15.10
|
221,100 | 15 | 15.30 | 14.80 | 0 | 0 | 0 |
| 25/08/2025 |
14.80
|
227,000 | 14.80 | 15.60 | 14.80 | 0 | 0 | 0 |
| 22/08/2025 |
14.70
|
192,400 | 14.50 | 15.40 | 14.30 | 0 | 0 | 0 |
| 21/08/2025 |
14.50
|
141,400 | 14.40 | 14.70 | 14.30 | 0 | 0 | 0 |
| 20/08/2025 |
14.30
|
61,600 | 14.30 | 14.40 | 14.20 | 0 | 0 | 0 |
| 19/08/2025 |
14.40
|
75,500 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
| 18/08/2025 |
14.40
|
47,200 | 14.50 | 14.60 | 14.30 | 0 | 0 | 0 |
| 15/08/2025 |
14.50
|
89,400 | 14.50 | 14.60 | 14.30 | 0 | 0 | 0 |
| 14/08/2025 |
14.60
|
90,400 | 14.80 | 14.80 | 14.40 | 0 | 0 | 0 |
| 13/08/2025 |
14.80
|
158,500 | 14.40 | 14.80 | 14.40 | 0 | 0 | 0 |
| 12/08/2025 |
14.50
|
43,900 | 14.60 | 14.60 | 14.40 | 0 | 0 | 0 |
| 11/08/2025 |
14.60
|
65,000 | 14.60 | 14.60 | 14.40 | 0 | 0 | 0 |
| 08/08/2025 |
14.60
|
155,900 | 14.60 | 14.70 | 14.20 | 0 | 0 | 0 |
| 07/08/2025 |
14.60
|
98,900 | 14.90 | 14.90 | 14.40 | 0 | 0 | 0 |
| 06/08/2025 |
14.50
|
40,900 | 14.70 | 14.70 | 14.30 | 100 | 0 | 0.0 |
| 05/08/2025 |
14.60
|
224,800 | 15 | 15.10 | 14.50 | 0 | 0 | 0 |
| 04/08/2025 |
14.80
|
125,100 | 14.80 | 15.10 | 14.60 | 0 | 0 | 0 |
| 01/08/2025 |
14.80
|
141,800 | 14.70 | 14.90 | 14.60 | 0 | 0 | 0 |
| 31/07/2025 |
14.90
|
255,700 | 14.80 | 14.90 | 14.60 | 0 | 0 | 0 |
| 30/07/2025 |
14.80
|
436,700 | 14.70 | 15.10 | 14.50 | 0 | 0 | 0 |
| 29/07/2025 |
14.80
|
166,400 | 16.80 | 16.80 | 14.50 | 0 | 15,000 | -0.2 |
| 28/07/2025 |
15
|
271,100 | 15.20 | 15.40 | 14.70 | 0 | 0 | 0 |
| 25/07/2025 |
15.20
|
114,400 | 15.30 | 15.60 | 14.80 | 0 | 0 | 0 |
| 24/07/2025 |
15.20
|
203,500 | 15.30 | 15.50 | 14.80 | 0 | 0 | 0 |
| 23/07/2025 |
15.30
|
290,400 | 15.20 | 15.30 | 14.70 | 0 | 0 | 0 |
| 22/07/2025 |
15
|
212,100 | 15 | 15.60 | 14.70 | 8,000 | 0 | 0.1 |
| 21/07/2025 |
15.30
|
101,000 | 15.80 | 16.10 | 15 | 7,000 | 0 | 0.1 |
| 18/07/2025 |
15.60
|
358,600 | 15 | 16.90 | 15 | 0 | 0 | 0 |
| 17/07/2025 |
14.90
|
100,800 | 14.80 | 15 | 14.70 | 0 | 0 | 0 |
| 16/07/2025 |
14.90
|
137,100 | 14.80 | 14.90 | 14.60 | 0 | 0 | 0 |
| 15/07/2025 |
14.70
|
103,800 | 14.90 | 14.90 | 14.60 | 100 | 0 | 0.0 |
| 14/07/2025 |
15
|
122,100 | 15 | 15.20 | 14.80 | 0 | 0 | 0 |
| 11/07/2025 |
14.80
|
87,800 | 15 | 15.20 | 14.70 | 0 | 0 | 0 |
| 10/07/2025 |
15
|
409,600 | 14.50 | 15.80 | 14.40 | 600 | 0 | 0.0 |
| 09/07/2025 |
15.20
|
289,700 | 15.20 | 15.90 | 14.90 | 700 | 0 | 0.0 |
| 08/07/2025 |
15.50
|
361,600 | 15.50 | 16.10 | 15.10 | 600 | 0 | 0 |
| 07/07/2025 |
15.80
|
247,800 | 16.10 | 16.30 | 15.30 | 300 | 0 | 0.0 |
| 04/07/2025 |
16
|
307,600 | 16.60 | 16.60 | 15.50 | 400 | 0 | 0.0 |
| 03/07/2025 |
16.30
|
206,800 | 16.50 | 16.60 | 15.50 | 500 | 0 | 0.0 |
| 02/07/2025 |
16
|
70,400 | 16 | 16.40 | 15.60 | 400 | 0 | 0.0 |
| 01/07/2025 |
15.70
|
59,300 | 15.90 | 16 | 15.70 | 100 | 0 | 0.0 |
| 30/06/2025 |
15.80
|
31,900 | 16 | 16 | 15.70 | 0 | 0 | 0 |
| 27/06/2025 |
15.80
|
103,400 | 15.80 | 16.60 | 15.70 | 0 | 0 | 0 |
| 26/06/2025 |
16
|
78,800 | 16.40 | 16.70 | 15.70 | 0 | 0 | 0 |
| 25/06/2025 |
16.20
|
90,600 | 16.40 | 16.90 | 15.80 | 0 | 0 | 0 |
| 24/06/2025 |
16.20
|
553,800 | 17.10 | 17.70 | 15.80 | 200 | 0 | 0 |
| 23/06/2025 |
16.80
|
269,400 | 16.70 | 17.80 | 16.40 | 100 | 0 | 0.0 |
| 20/06/2025 |
16.90
|
403,000 | 16.80 | 18.10 | 16.50 | 1,200 | 0 | 0 |
| 19/06/2025 |
17.30
|
224,600 | 18.30 | 18.60 | 16.70 | 300 | 0 | 0 |
| 18/06/2025 |
18.20
|
415,500 | 18.10 | 19.40 | 16.80 | 0 | 100 | -0.0 |
| 17/06/2025 |
17.80
|
280,300 | 17.10 | 19.60 | 17.10 | 0 | 200 | 0 |
| 16/06/2025 |
16.80
|
69,500 | 17.50 | 17.50 | 16.80 | 200 | 0 | 0.0 |
| 13/06/2025 |
17.50
|
190,100 | 18 | 18.20 | 16.90 | 100 | 0 | 0 |
| 12/06/2025 |
17.80
|
200,800 | 17.60 | 18.50 | 17.50 | 0 | 200 | 0 |
| 11/06/2025 |
17.80
|
68,900 | 18.30 | 18.40 | 17.50 | 0 | 0 | 0 |
| 10/06/2025 |
18
|
277,900 | 17.60 | 18.30 | 17.10 | 0 | 1,700 | 0 |
| 09/06/2025 |
17.60
|
169,600 | 17.60 | 18.20 | 17.10 | 0 | 200 | -0.0 |
| 06/06/2025 |
17.60
|
110,200 | 17.50 | 17.70 | 17.10 | 0 | 0 | 0 |
| 05/06/2025 |
17.70
|
134,000 | 17.20 | 17.90 | 17 | 200 | 0 | 0.0 |
| 04/06/2025 |
17.80
|
99,800 | 17.10 | 17.90 | 17.10 | 0 | 0 | 0 |
| 03/06/2025 |
17.20
|
89,000 | 17.90 | 18.30 | 17 | 0 | 0 | 0 |
| 02/06/2025 |
17.50
|
78,800 | 17.30 | 18.40 | 17 | 600 | 0 | 0 |
| 30/05/2025 |
17.70
|
129,400 | 18.90 | 19.30 | 17.30 | 400 | 0 | 0 |
| 29/05/2025 |
18.20
|
131,100 | 18 | 19.80 | 17.90 | 0 | 0 | 0 |
| 28/05/2025 |
18.90
|
322,200 | 18 | 19.90 | 17.30 | 200 | 0 | 0 |