| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.20 | -1.45% | 760,700 | 0 | 0 |
13
14.10
13.90
|
|
2 tháng
(2026-07-13) |
-1.40 | -9.33% | 969,000 | 0 | 0 |
13
15.50
13.90
|
|
3 tháng
(2026-06-15) |
-3.61 | -20.98% | 1,453,500 | 0 | 0 |
13
17.98
13.90
|
|
6 tháng
(2026-03-16) |
-6.50 | -32.33% | 1,911,600 | 0 | 0 |
13
22.60
13.90
|
|
12 tháng
(2025-09-16) |
0.72 | 5.55% | 2,977,800 | 0 | 0 |
9.13
22.60
13.90
|
|
24 tháng
(2024-09-23) |
5.14 | 60.73% | 3,815,947 | -2,400 | -0.0 |
6.15
22.60
13.90
|
|
36 tháng
(2023-09-27) |
8.70 | 177.33% | 7,172,954 | -5,500 | -0.0 |
3.08
22.60
13.90
|
|
60 tháng
(2021-10-07) |
7.45 | 121% | 9,174,404 | -2,700 | -0.0 |
3.08
22.60
13.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2026 |
17.12
|
18,000 | 17.02 | 17.12 | 14.90 | 0 | 0 | 0 |
| 15/04/2026 |
15.58
|
10,600 | 15.67 | 18.46 | 15.58 | 0 | 0 | 0 |
| 14/04/2026 |
17.31
|
18,400 | 19.04 | 19.13 | 17.31 | 0 | 0 | 0 |
| 13/04/2026 |
19.13
|
7,300 | 19.13 | 19.13 | 17.40 | 0 | 0 | 0 |
| 10/04/2026 |
19.13
|
5,300 | 17.50 | 19.13 | 17.31 | 0 | 0 | 0 |
| 09/04/2026 |
19.04
|
6,300 | 20.10 | 20.10 | 18.08 | 0 | 0 | 0 |
| 08/04/2026 |
19.90
|
17,300 | 20.19 | 20.19 | 18.65 | 0 | 0 | 0 |
| 07/04/2026 |
20.58
|
10,200 | 18.27 | 20.77 | 18.08 | 0 | 0 | 0 |
| 06/04/2026 |
19.90
|
11,000 | 19.90 | 20.10 | 17.79 | 0 | 0 | 0 |
| 03/04/2026 |
19.62
|
14,200 | 18.46 | 19.62 | 18.27 | 0 | 0 | 0 |
| 02/04/2026 |
20.10
|
7,300 | 18.56 | 20.10 | 18.56 | 0 | 0 | 0 |
| 01/04/2026 |
20.29
|
15,400 | 19.04 | 20.29 | 18.27 | 0 | 0 | 0 |
| 31/03/2026 |
20.10
|
8,200 | 18.85 | 20.10 | 18.85 | 0 | 0 | 0 |
| 30/03/2026 |
20.48
|
6,100 | 20.38 | 20.48 | 20.38 | 0 | 0 | 0 |
| 27/03/2026 |
20.67
|
18,400 | 18.17 | 21.06 | 18.17 | 0 | 0 | 0 |
| 26/03/2026 |
20.10
|
3,900 | 20 | 20.10 | 20 | 0 | 0 | 0 |
| 25/03/2026 |
20.58
|
5,000 | 20.38 | 20.58 | 20.38 | 0 | 0 | 0 |
| 24/03/2026 |
20.38
|
4,500 | 19.71 | 20.38 | 19.71 | 0 | 0 | 0 |
| 23/03/2026 |
20.10
|
10,500 | 20 | 20.10 | 20 | 0 | 0 | 0 |
| 20/03/2026 |
20.87
|
8,100 | 22.31 | 22.31 | 20.77 | 0 | 0 | 0 |
| 19/03/2026 |
20.29
|
12,500 | 20.19 | 20.29 | 20.19 | 0 | 0 | 0 |
| 18/03/2026 |
20.10
|
19,000 | 21.92 | 21.92 | 19.81 | 0 | 0 | 0 |
| 17/03/2026 |
20.10
|
11,100 | 20 | 20.10 | 20 | 0 | 0 | 0 |
| 16/03/2026 |
20.10
|
15,000 | 20.19 | 20.19 | 20.10 | 0 | 0 | 0 |
| 13/03/2026 |
20.10
|
9,000 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 12/03/2026 |
20.77
|
54,400 | 20.19 | 20.96 | 18.08 | 0 | 0 | 0 |
| 11/03/2026 |
19.90
|
16,100 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 10/03/2026 |
20.19
|
1,500 | 20.10 | 20.19 | 20.10 | 0 | 0 | 0 |
| 09/03/2026 |
18.75
|
6,000 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 |
| 06/03/2026 |
18.75
|
12,400 | 20.48 | 20.58 | 18.75 | 0 | 0 | 0 |
| 05/03/2026 |
20.58
|
127,300 | 19.13 | 20.67 | 19.13 | 0 | 0 | 0 |
| 04/03/2026 |
19.23
|
64,400 | 18.46 | 19.23 | 18.46 | 0 | 0 | 0 |
| 03/03/2026 |
19.23
|
19,700 | 19.13 | 19.23 | 18.46 | 0 | 0 | 0 |
| 02/03/2026 |
18.37
|
32,200 | 16.73 | 18.37 | 16.54 | 0 | 0 | 0 |
| 27/02/2026 |
16.73
|
21,700 | 15.29 | 16.73 | 14.13 | 0 | 0 | 0 |
| 26/02/2026 |
15.29
|
17,600 | 14.23 | 15.77 | 14.23 | 0 | 0 | 0 |
| 25/02/2026 |
14.42
|
85,900 | 13.27 | 14.42 | 12.98 | 0 | 0 | 0 |
| 24/02/2026 |
13.17
|
17,000 | 13.17 | 13.17 | 12.12 | 0 | 0 | 0 |
| 23/02/2026 |
12.02
|
126,000 | 12.88 | 14.23 | 12.02 | 0 | 0 | 0 |
| 13/02/2026 |
13.17
|
36,500 | 10.96 | 13.17 | 10.87 | 0 | 0 | 0 |
| 12/02/2026 |
12.02
|
55,200 | 10.96 | 12.02 | 10 | 0 | 0 | 0 |
| 11/02/2026 |
11.06
|
8,100 | 10.19 | 11.06 | 10.19 | 0 | 0 | 0 |
| 10/02/2026 |
10.77
|
100,000 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 09/02/2026 |
10
|
5,800 | 9.62 | 10.38 | 9.62 | 0 | 0 | 0 |
| 06/02/2026 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 05/02/2026 |
9.62
|
6,100 | 9.42 | 9.62 | 9.42 | 0 | 0 | 0 |
| 04/02/2026 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
| 03/02/2026 |
9.42
|
300 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
| 02/02/2026 |
9.42
|
200 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
| 30/01/2026 |
9.62
|
200 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 29/01/2026 |
9.62
|
1,500 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 28/01/2026 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 27/01/2026 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 26/01/2026 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 23/01/2026 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 22/01/2026 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 21/01/2026 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 20/01/2026 |
9.62
|
100 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 19/01/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 16/01/2026 |
10
|
700 | 10 | 10 | 10 | 0 | 0 | 0 |
| 15/01/2026 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
| 14/01/2026 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
| 13/01/2026 |
9.13
|
11,700 | 9.42 | 9.42 | 9.13 | 0 | 0 | 0 |
| 12/01/2026 |
9.52
|
200 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
| 09/01/2026 |
9.52
|
500 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
| 08/01/2026 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 07/01/2026 |
9.62
|
2,000 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 06/01/2026 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 05/01/2026 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 31/12/2025 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 30/12/2025 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 29/12/2025 |
9.62
|
2,500 | 9.81 | 9.81 | 9.62 | 0 | 0 | 0 |
| 26/12/2025 |
9.81
|
2,600 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
| 25/12/2025 |
9.81
|
3,000 | 10.19 | 10.19 | 9.81 | 0 | 0 | 0 |
| 24/12/2025 |
10.10
|
1,900 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 23/12/2025 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 |
| 22/12/2025 |
10.58
|
1,800 | 10.58 | 10.58 | 10.10 | 0 | 0 | 0 |
| 19/12/2025 |
10.87
|
1,100 | 10.10 | 10.87 | 10.10 | 0 | 0 | 0 |
| 18/12/2025 |
10.10
|
2,000 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 17/12/2025 |
9.62
|
3,600 | 9.62 | 9.62 | 9.52 | 0 | 0 | 0 |
| 16/12/2025 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
| 15/12/2025 |
10.48
|
500 | 9.42 | 10.48 | 9.42 | 0 | 0 | 0 |
| 12/12/2025 |
10.38
|
3,300 | 11.83 | 11.83 | 10.19 | 0 | 0 | 0 |
| 11/12/2025 |
10.77
|
800 | 11.35 | 11.44 | 10.77 | 0 | 0 | 0 |
| 10/12/2025 |
10.67
|
26,800 | 11.73 | 11.73 | 10.67 | 0 | 0 | 0 |
| 09/12/2025 |
11.83
|
500 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 |
| 08/12/2025 |
11.92
|
8,300 | 12.79 | 12.79 | 11.83 | 0 | 0 | 0 |
| 05/12/2025 |
12.02
|
17,800 | 12.69 | 12.69 | 11.63 | 0 | 0 | 0 |
| 04/12/2025 |
12.79
|
27,000 | 11.83 | 12.88 | 11.83 | 0 | 0 | 0 |
| 03/12/2025 |
13.08
|
19,900 | 13.17 | 13.17 | 11.92 | 0 | 0 | 0 |
| 02/12/2025 |
13.17
|
5,000 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 |
| 01/12/2025 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 |
| 28/11/2025 |
13.17
|
25,300 | 13.37 | 13.37 | 13.17 | 0 | 0 | 0 |
| 27/11/2025 |
13.27
|
3,000 | 13.37 | 13.37 | 13.27 | 0 | 0 | 0 |
| 26/11/2025 |
13.37
|
2,500 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 |
| 25/11/2025 |
13.17
|
2,000 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 |
| 24/11/2025 |
13.46
|
2,500 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 |
| 21/11/2025 |
13.46
|
1,000 | 13.37 | 13.46 | 13.37 | 0 | 0 | 0 |
| 20/11/2025 |
13.46
|
800 | 12.02 | 13.46 | 12.02 | 0 | 0 | 0 |
| 19/11/2025 |
13.27
|
500 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 |