| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-2 | -10% | 192,700 | -1,200 | -0.0 |
17.70
20.20
18
|
|
2 tháng
(2026-01-12) |
-1.40 | -7.22% | 439,900 | -5,600 | -0.1 |
17.60
20.50
18
|
|
3 tháng
(2025-12-15) |
2 | 12.50% | 640,000 | -3,900 | -0.1 |
16
20.50
18
|
|
6 tháng
(2025-09-15) |
2.80 | 18.42% | 1,479,600 | -7,800 | -0.1 |
14.70
20.50
18
|
|
12 tháng
(2025-03-18) |
9.70 | 116.87% | 3,713,200 | -7,800 | -0.1 |
7.60
20.50
18
|
|
24 tháng
(2024-03-25) |
10.81 | 150.23% | 4,646,897 | -13,318 | -0.2 |
6.20
20.50
18
|
|
36 tháng
(2023-03-29) |
13.70 | 318.86% | 8,503,387 | -270,358 | -1.5 |
4.11
20.50
18
|
|
60 tháng
(2021-04-08) |
10.52 | 140.63% | 17,725,727 | -336,100 | -2.8 |
3.93
20.50
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2025 |
14.70
|
4,900 | 14.50 | 14.70 | 14.50 | 0 | 0 | 0 |
| 14/10/2025 |
14.90
|
6,000 | 15.20 | 15.30 | 14.50 | 0 | 0 | 0 |
| 13/10/2025 |
15.40
|
4,800 | 14.70 | 15.40 | 14.20 | 0 | 0 | 0 |
| 10/10/2025 |
15.40
|
39,600 | 15.60 | 15.60 | 14.50 | 0 | 0 | 0 |
| 09/10/2025 |
15.70
|
32,100 | 15.50 | 15.70 | 14.60 | 0 | 0 | 0 |
| 08/10/2025 |
15.50
|
4,100 | 15 | 15.60 | 14.80 | 0 | 0 | 0 |
| 07/10/2025 |
15.80
|
4,200 | 15.20 | 15.80 | 15.20 | 0 | 0 | 0 |
| 06/10/2025 |
15.80
|
13,900 | 14.90 | 16 | 14.80 | 0 | 0 | 0 |
| 03/10/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 02/10/2025 |
16.20
|
1,100 | 15.70 | 16.20 | 15.70 | 0 | 0 | 0 |
| 01/10/2025 |
16
|
1,200 | 15.60 | 16 | 15.60 | 0 | 0 | 0 |
| 30/09/2025 |
15.80
|
33,100 | 14.80 | 15.80 | 14.50 | 0 | 0 | 0 |
| 29/09/2025 |
15.30
|
88,500 | 16 | 16.50 | 14.60 | 0 | 0 | 0 |
| 26/09/2025 |
15.90
|
3,100 | 16.20 | 16.20 | 15.90 | 0 | 0 | 0 |
| 25/09/2025 |
15.70
|
2,300 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 24/09/2025 |
15.70
|
600 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 23/09/2025 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 22/09/2025 |
15.40
|
1,100 | 15.50 | 15.50 | 15.20 | 0 | 0 | 0 |
| 19/09/2025 |
15.10
|
6,600 | 15.80 | 15.80 | 15.10 | 0 | 0 | 0 |
| 18/09/2025 |
14.90
|
5,000 | 15 | 15.10 | 14.90 | 0 | 0 | 0 |
| 17/09/2025 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 16/09/2025 |
15.40
|
22,300 | 15.20 | 15.50 | 14.80 | 0 | 0 | 0 |
| 15/09/2025 |
15.20
|
76,500 | 13.70 | 15.20 | 13.70 | 0 | 0 | 0 |
| 12/09/2025 |
13.90
|
8,800 | 13.70 | 14.40 | 13.70 | 0 | 0 | 0 |
| 11/09/2025 |
13.60
|
1,700 | 13.50 | 13.60 | 13.50 | 0 | 0 | 0 |
| 10/09/2025 |
13.50
|
300 | 13.80 | 13.80 | 13.40 | 0 | 0 | 0 |
| 09/09/2025 |
13.30
|
3,800 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
| 08/09/2025 |
13.60
|
2,500 | 14 | 14.40 | 13.60 | 0 | 0 | 0 |
| 05/09/2025 |
14.40
|
13,400 | 14.50 | 14.70 | 13.70 | 0 | 0 | 0 |
| 04/09/2025 |
13.70
|
8,100 | 13.50 | 13.70 | 13 | 0 | 0 | 0 |
| 03/09/2025 |
13.70
|
1,700 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 29/08/2025 |
13.70
|
12,400 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 28/08/2025 |
13.70
|
7,700 | 13.80 | 13.80 | 13.70 | 0 | 0 | 0 |
| 27/08/2025 |
13.80
|
7,500 | 13.70 | 13.80 | 13.50 | 0 | 0 | 0 |
| 26/08/2025 |
13.70
|
1,300 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 25/08/2025 |
13.80
|
3,000 | 13.40 | 13.80 | 13.40 | 0 | 0 | 0 |
| 22/08/2025 |
13.70
|
29,000 | 13.80 | 13.80 | 13.20 | 0 | 0 | 0 |
| 21/08/2025 |
13.80
|
5,000 | 13.70 | 13.80 | 13.60 | 0 | 0 | 0 |
| 20/08/2025 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 19/08/2025 |
14.40
|
24,600 | 14.50 | 14.50 | 13.70 | 0 | 0 | 0 |
| 18/08/2025 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 15/08/2025 |
14.50
|
7,000 | 14.50 | 14.50 | 13.70 | 0 | 0 | 0 |
| 14/08/2025 |
15
|
25,300 | 15.50 | 15.50 | 15 | 0 | 0 | 0 |
| 13/08/2025 |
15
|
21,400 | 14.60 | 15.50 | 14.40 | 0 | 0 | 0 |
| 12/08/2025 |
14.40
|
21,700 | 14.40 | 14.40 | 14 | 0 | 0 | 0 |
| 11/08/2025 |
14.40
|
15,900 | 15.40 | 15.40 | 14.40 | 0 | 0 | 0 |
| 08/08/2025 |
14.60
|
35,300 | 14.70 | 15.70 | 14.60 | 0 | 0 | 0 |
| 07/08/2025 |
14.60
|
96,700 | 13.50 | 14.60 | 13.20 | 0 | 0 | 0 |
| 06/08/2025 |
13.30
|
7,500 | 14 | 14 | 12.50 | 0 | 0 | 0 |
| 05/08/2025 |
13.10
|
8,700 | 13.30 | 13.40 | 13.10 | 0 | 0 | 0 |
| 04/08/2025 |
13.40
|
2,000 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
| 01/08/2025 |
13.40
|
5,400 | 13 | 13.40 | 13 | 0 | 0 | 0 |
| 31/07/2025 |
13.20
|
13,600 | 13.30 | 13.30 | 12.90 | 0 | 0 | 0 |
| 30/07/2025 |
13.20
|
18,300 | 12.90 | 14 | 12.90 | 0 | 0 | 0 |
| 29/07/2025 |
12.90
|
62,700 | 13.30 | 13.90 | 12.70 | 0 | 0 | 0 |
| 28/07/2025 |
13.20
|
43,300 | 14.40 | 14.40 | 13.80 | 0 | 100 | -0.0 |
| 25/07/2025 |
14
|
91,300 | 13.10 | 14 | 13.10 | 0 | 0 | 0 |
| 24/07/2025 |
12.80
|
35,500 | 13.50 | 13.70 | 12.80 | 0 | 0 | 0 |
| 23/07/2025 |
13.50
|
24,900 | 14.50 | 14.50 | 12.80 | 0 | 0 | 0 |
| 22/07/2025 |
13.50
|
152,200 | 13.20 | 13.50 | 12.20 | 0 | 0 | 0 |
| 21/07/2025 |
12.30
|
82,000 | 11.60 | 12.30 | 11.40 | 0 | 0 | 0 |
| 18/07/2025 |
11.20
|
51,300 | 11.30 | 11.60 | 10.90 | 0 | 0 | 0 |
| 17/07/2025 |
10.90
|
1,000 | 11.50 | 11.50 | 11 | 0 | 0 | 0 |
| 16/07/2025 |
10.70
|
11,500 | 10.60 | 10.70 | 10.60 | 0 | 0 | 0 |
| 15/07/2025 |
10.60
|
11,900 | 11 | 11 | 10.70 | 0 | 0 | 0 |
| 14/07/2025 |
10.50
|
25,700 | 9.90 | 10.70 | 9.90 | 0 | 0 | 0 |
| 11/07/2025 |
9.90
|
12,300 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
| 10/07/2025 |
9.90
|
16,200 | 10 | 10 | 10 | 0 | 0 | 0 |
| 09/07/2025 |
10
|
19,700 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
| 08/07/2025 |
10
|
23,600 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
| 07/07/2025 |
9.90
|
6,300 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 04/07/2025 |
10
|
3,000 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 03/07/2025 |
9.60
|
2,800 | 9.80 | 9.60 | 9.60 | 0 | 0 | 0 |
| 02/07/2025 |
9.80
|
7,500 | 9.90 | 9.80 | 9.80 | 0 | 0 | 0 |
| 01/07/2025 |
9.90
|
1,900 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 |
| 30/06/2025 |
9.80
|
11,700 | 9.60 | 10.20 | 9.60 | 0 | 0 | 0 |
| 27/06/2025 |
10.10
|
24,000 | 10.30 | 10.40 | 10.10 | 0 | 0 | 0 |
| 26/06/2025 |
10.20
|
39,100 | 9.60 | 10.20 | 9.60 | 0 | 0 | 0 |
| 25/06/2025 |
9.50
|
13,500 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 |
| 24/06/2025 |
9.50
|
32,000 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
| 23/06/2025 |
9.20
|
15,600 | 9 | 9.50 | 9 | 0 | 0 | 0 |
| 20/06/2025 |
9.10
|
6,900 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 |
| 19/06/2025 |
9.10
|
21,700 | 9 | 9.50 | 9 | 0 | 0 | 0 |
| 18/06/2025 |
9
|
8,500 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 17/06/2025 |
9.10
|
2,500 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 16/06/2025 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 13/06/2025 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 12/06/2025 |
9
|
5,800 | 9 | 9 | 8.60 | 0 | 0 | 0 |
| 11/06/2025 |
9
|
9,100 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 10/06/2025 |
9.10
|
6,200 | 9 | 9.40 | 9 | 0 | 0 | 0 |
| 09/06/2025 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 06/06/2025 |
9.30
|
54,800 | 8.90 | 9.40 | 8.90 | 0 | 0 | 0 |
| 05/06/2025 |
9
|
3,400 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 04/06/2025 |
8.80
|
2,900 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 03/06/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 02/06/2025 |
8.80
|
200 | 8.40 | 8.80 | 8.40 | 0 | 0 | 0 |
| 30/05/2025 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 29/05/2025 |
8.90
|
2,400 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 28/05/2025 |
8.80
|
14,100 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 27/05/2025 |
8.90
|
11,700 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |