| 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) |
0.20 | 2.17% | 25,500 | 1,100 | 0.0 |
8.10
14.90
9.30
|
|
2 tháng
(2026-07-20) |
-4 | -29.85% | 238,200 | 3,000 | 0.0 |
8.10
14.90
9.30
|
|
3 tháng
(2026-06-22) |
-4.30 | -31.39% | 245,700 | 3,000 | 0.0 |
8.10
15.30
9.30
|
|
6 tháng
(2026-03-23) |
-4.10 | -30.37% | 259,800 | 3,000 | 0.0 |
8.10
16
9.30
|
|
12 tháng
(2025-09-23) |
-5.60 | -37.33% | 409,900 | 8,000 | 0.1 |
8.10
18
9.30
|
|
24 tháng
(2024-09-30) |
2.40 | 34.33% | 987,217 | 18,900 | 0.3 |
7
18.64
9.30
|
|
36 tháng
(2023-10-13) |
2.40 | 34.33% | 1,034,017 | 18,900 | 0.3 |
7
18.64
9.30
|
|
60 tháng
(2023-01-13) |
2.40 | 34.33% | 1,069,717 | 18,900 | 0.3 |
7
18.64
9.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
14
|
300 | 13.90 | 14 | 13.90 | 0 | 0 | 0 |
| 30/04/2026 |
8.50
|
300 | 9.40 | 9.40 | 8.30 | 0 | 0 | 0 |
| 29/04/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 28/04/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 27/04/2026 |
8.50
|
300 | 9.40 | 9.40 | 8.30 | 0 | 0 | 0 |
| 24/04/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 23/04/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 22/04/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 21/04/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 20/04/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 17/04/2026 |
15
|
300 | 15.30 | 15.30 | 15 | 0 | 0 | 0 |
| 16/04/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 15/04/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 14/04/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 13/04/2026 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 100 | -0.0 |
| 10/04/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 09/04/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 08/04/2026 |
14
|
600 | 14 | 14 | 14 | 0 | 0 | 0 |
| 07/04/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 06/04/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 03/04/2026 |
14
|
200 | 14 | 14 | 14 | 0 | 0 | 0 |
| 02/04/2026 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 |
| 01/04/2026 |
13.60
|
3,800 | 13.70 | 13.80 | 13.50 | 0 | 0 | 0 |
| 31/03/2026 |
13.50
|
1,000 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
| 30/03/2026 |
13.50
|
400 | 14.80 | 14.80 | 13.50 | 0 | 0 | 0 |
| 27/03/2026 |
13.50
|
1,700 | 13.50 | 13.50 | 13.50 | 100 | 0 | 0.0 |
| 26/03/2026 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 25/03/2026 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 24/03/2026 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 23/03/2026 |
13.50
|
100 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
| 20/03/2026 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 19/03/2026 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 18/03/2026 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 17/03/2026 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 16/03/2026 |
14.60
|
300 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 13/03/2026 |
14.70
|
100 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 12/03/2026 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 11/03/2026 |
14.70
|
2,000 | 14.70 | 14.70 | 14.70 | 2,000 | 0 | 0.0 |
| 10/03/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 09/03/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 06/03/2026 |
13.80
|
2,100 | 14.10 | 15.10 | 13.80 | 2,000 | 0 | 0.0 |
| 05/03/2026 |
14.10
|
500 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 04/03/2026 |
14.10
|
1,000 | 14.20 | 14.30 | 14.10 | 0 | 200 | -0.0 |
| 03/03/2026 |
14.70
|
1,500 | 13.50 | 14.70 | 13.50 | 1,000 | 0 | 0.0 |
| 02/03/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 27/02/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 26/02/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 25/02/2026 |
14.20
|
4,000 | 14.90 | 14.90 | 14.20 | 3,000 | 0 | 0.0 |
| 24/02/2026 |
15.20
|
2,200 | 15.10 | 15.20 | 15.10 | 2,200 | 0 | 0.0 |
| 23/02/2026 |
15.30
|
300 | 15 | 15.30 | 15 | 300 | 200 | 0.0 |
| 20/02/2026 |
8.50
|
300 | 9.40 | 9.40 | 8.30 | 0 | 0 | 0 |
| 19/02/2026 |
8.50
|
300 | 9.40 | 9.40 | 8.30 | 0 | 0 | 0 |
| 18/02/2026 |
8.50
|
300 | 9.40 | 9.40 | 8.30 | 0 | 0 | 0 |
| 17/02/2026 |
8.50
|
300 | 9.40 | 9.40 | 8.30 | 0 | 0 | 0 |
| 16/02/2026 |
8.50
|
300 | 9.40 | 9.40 | 8.30 | 0 | 0 | 0 |
| 13/02/2026 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 12/02/2026 |
14
|
2,500 | 14 | 14 | 14 | 500 | 0 | 0.0 |
| 11/02/2026 |
15
|
200 | 15 | 15 | 15 | 100 | 0 | 0.0 |
| 10/02/2026 |
14
|
7,000 | 14 | 14 | 14 | 0 | 0 | 0 |
| 09/02/2026 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 06/02/2026 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 05/02/2026 |
14
|
500 | 14 | 14 | 14 | 0 | 0 | 0 |
| 04/02/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 03/02/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 02/02/2026 |
15.30
|
200 | 15 | 15.30 | 15 | 0 | 0 | 0 |
| 30/01/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 29/01/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 28/01/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 27/01/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 26/01/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 23/01/2026 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 22/01/2026 |
15.30
|
200 | 15.30 | 15.30 | 15.30 | 0 | 200 | -0.0 |
| 21/01/2026 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 20/01/2026 |
14.70
|
2,100 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 19/01/2026 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 16/01/2026 |
14.90
|
200 | 14.40 | 14.90 | 14.40 | 0 | 0 | 0 |
| 15/01/2026 |
14
|
6,300 | 13.80 | 14 | 13.80 | 0 | 0 | 0 |
| 14/01/2026 |
14
|
7,000 | 14 | 14 | 14 | 0 | 0 | 0 |
| 13/01/2026 |
14
|
2,600 | 14 | 14 | 14 | 0 | 0 | 0 |
| 12/01/2026 |
14
|
200 | 14 | 14 | 14 | 0 | 0 | 0 |
| 09/01/2026 |
14
|
200 | 14 | 14 | 14 | 0 | 0 | 0 |
| 08/01/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 07/01/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 06/01/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 05/01/2026 |
14
|
300 | 13.90 | 14 | 13.90 | 0 | 0 | 0 |
| 02/01/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 01/01/2026 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 |
| 31/12/2025 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 |
| 30/12/2025 |
13.90
|
100 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
| 29/12/2025 |
13.50
|
500 | 14 | 14.40 | 13.50 | 0 | 0 | 0 |
| 26/12/2025 |
13.60
|
2,600 | 13.60 | 13.60 | 13.60 | 0 | 1,700 | -0.0 |
| 25/12/2025 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 24/12/2025 |
13.60
|
2,300 | 13.50 | 13.60 | 13.50 | 0 | 2,000 | -0.0 |
| 23/12/2025 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 22/12/2025 |
14
|
100 | 14 | 14 | 14 | 0 | 100 | -0.0 |
| 19/12/2025 |
14.30
|
100 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 18/12/2025 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 17/12/2025 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 16/12/2025 |
14
|
400 | 14.40 | 15.30 | 14 | 0 | 100 | -0.0 |
| 15/12/2025 |
13.50
|
400 | 13.90 | 13.90 | 13.50 | 0 | 0 | 0 |