| 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 | -1.54% | 348,000 | 102,000 | 0 |
12.50
13.10
12.50
|
|
2 tháng
(2026-07-13) |
-0.30 | -2.29% | 1,197,900 | 178,200 | 0 |
12.40
14.30
12.50
|
|
3 tháng
(2026-06-15) |
-0.80 | -5.88% | 1,409,900 | 178,200 | 0 |
12.40
14.30
12.50
|
|
6 tháng
(2026-03-16) |
-3 | -18.99% | 3,809,300 | 178,200 | 0 |
12.40
17.10
12.50
|
|
12 tháng
(2025-09-16) |
-3.70 | -22.42% | 16,200,800 | 167,000 | -0.2 |
12.40
18
12.50
|
|
24 tháng
(2024-09-23) |
4.59 | 55.83% | 29,294,907 | 165,200 | -0.2 |
6.79
18
12.50
|
|
36 tháng
(2023-09-27) |
2.19 | 20.60% | 36,397,486 | 163,900 | -0.2 |
6.79
18
12.50
|
|
60 tháng
(2021-10-07) |
-0.35 | -2.67% | 78,561,430 | 162,800 | -0.3 |
3.79
18
12.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2026 |
14
|
83,100 | 14.50 | 14.50 | 14 | 0 | 0 | 0 |
| 15/04/2026 |
14.20
|
68,300 | 14.20 | 14.70 | 14 | 0 | 0 | 0 |
| 14/04/2026 |
14
|
96,600 | 14 | 14.10 | 13.90 | 0 | 0 | 0 |
| 13/04/2026 |
13.80
|
207,700 | 14.70 | 14.70 | 13.80 | 0 | 0 | 0 |
| 10/04/2026 |
14.80
|
108,900 | 14.60 | 14.80 | 14.50 | 0 | 0 | 0 |
| 09/04/2026 |
14.60
|
86,600 | 15.10 | 15.10 | 14.50 | 0 | 0 | 0 |
| 08/04/2026 |
15
|
86,100 | 15.30 | 16.20 | 13.40 | 0 | 0 | 0 |
| 07/04/2026 |
16
|
71,700 | 15.30 | 16.20 | 15.20 | 0 | 0 | 0 |
| 06/04/2026 |
16
|
22,400 | 16.30 | 16.30 | 15.40 | 0 | 0 | 0 |
| 03/04/2026 |
16
|
25,400 | 16.30 | 16.40 | 16 | 0 | 0 | 0 |
| 02/04/2026 |
16.60
|
6,400 | 16.20 | 16.60 | 16.10 | 0 | 0 | 0 |
| 01/04/2026 |
16.50
|
10,100 | 16.30 | 16.50 | 16.30 | 0 | 0 | 0 |
| 31/03/2026 |
16.50
|
143,900 | 16.70 | 16.70 | 16.20 | 0 | 0 | 0 |
| 30/03/2026 |
16.70
|
27,800 | 16.50 | 16.90 | 16.20 | 0 | 0 | 0 |
| 27/03/2026 |
17.10
|
20,700 | 17.40 | 17.40 | 16.60 | 0 | 0 | 0 |
| 26/03/2026 |
16.90
|
64,700 | 16.70 | 17.70 | 16.70 | 0 | 0 | 0 |
| 25/03/2026 |
16.50
|
25,200 | 16.50 | 16.70 | 16.20 | 0 | 0 | 0 |
| 24/03/2026 |
16.60
|
33,900 | 16.30 | 16.60 | 16 | 0 | 0 | 0 |
| 23/03/2026 |
15.90
|
62,200 | 15.60 | 16.40 | 15.60 | 0 | 0 | 0 |
| 20/03/2026 |
16
|
8,700 | 16.20 | 16.20 | 15.50 | 0 | 0 | 0 |
| 19/03/2026 |
15.70
|
8,300 | 15.50 | 16 | 15.50 | 0 | 0 | 0 |
| 18/03/2026 |
15.90
|
14,600 | 16 | 16.40 | 15.80 | 0 | 0 | 0 |
| 17/03/2026 |
16
|
30,100 | 15.90 | 16.40 | 15.60 | 0 | 0 | 0 |
| 16/03/2026 |
15.80
|
38,300 | 16.10 | 16.10 | 15.50 | 0 | 0 | 0 |
| 13/03/2026 |
15.90
|
17,000 | 15.80 | 16.30 | 15.40 | 0 | 0 | 0 |
| 12/03/2026 |
15.70
|
12,000 | 16.20 | 16.20 | 15.40 | 0 | 0 | 0 |
| 11/03/2026 |
16
|
25,700 | 16 | 16.40 | 15.50 | 0 | 0 | 0 |
| 10/03/2026 |
15.80
|
13,600 | 14.90 | 16.10 | 14.90 | 0 | 1,200 | -0.0 |
| 09/03/2026 |
14.20
|
195,100 | 16 | 16 | 14 | 0 | 1,200 | -0.0 |
| 06/03/2026 |
16.80
|
47,700 | 16.60 | 17.50 | 16 | 0 | 0 | 0 |
| 05/03/2026 |
16.90
|
19,100 | 16.40 | 16.90 | 16.40 | 0 | 0 | 0 |
| 04/03/2026 |
16.80
|
132,100 | 16.70 | 17.30 | 16.50 | 0 | 0 | 0 |
| 03/03/2026 |
16.70
|
137,500 | 16.30 | 16.70 | 16.30 | 0 | 0 | 0 |
| 02/03/2026 |
16.30
|
79,800 | 16.40 | 16.70 | 15.70 | 0 | 0 | 0 |
| 27/02/2026 |
16.50
|
62,300 | 16.20 | 17 | 16.20 | 0 | 0 | 0 |
| 26/02/2026 |
16.20
|
32,400 | 16.20 | 16.30 | 16 | 0 | 0 | 0 |
| 25/02/2026 |
16
|
34,900 | 16 | 16.40 | 16 | 0 | 0 | 0 |
| 24/02/2026 |
16
|
25,200 | 14.40 | 16.60 | 14.40 | 0 | 0 | 0 |
| 23/02/2026 |
16.80
|
20,600 | 16.50 | 17.30 | 16.40 | 0 | 0 | 0 |
| 13/02/2026 |
16.60
|
16,700 | 16.10 | 16.60 | 16 | 0 | 0 | 0 |
| 12/02/2026 |
16.10
|
30,600 | 16.20 | 16.80 | 16.10 | 0 | 0 | 0 |
| 11/02/2026 |
16.30
|
32,000 | 16 | 16.40 | 16 | 0 | 0 | 0 |
| 10/02/2026 |
16.40
|
59,100 | 16.40 | 16.70 | 16 | 0 | 0 | 0 |
| 09/02/2026 |
16.20
|
48,900 | 16.10 | 16.60 | 16.10 | 0 | 0 | 0 |
| 06/02/2026 |
16.30
|
99,000 | 16 | 16.40 | 16 | 0 | 0 | 0 |
| 05/02/2026 |
16.40
|
44,500 | 16.40 | 16.60 | 16.10 | 0 | 0 | 0 |
| 04/02/2026 |
16.40
|
13,200 | 16.50 | 16.80 | 16.30 | 0 | 0 | 0 |
| 03/02/2026 |
16.50
|
92,800 | 16.40 | 16.90 | 16.20 | 0 | 0 | 0 |
| 02/02/2026 |
16.30
|
28,900 | 16.40 | 16.60 | 16 | 0 | 0 | 0 |
| 30/01/2026 |
16.60
|
112,700 | 17 | 17 | 16.30 | 0 | 0 | 0 |
| 29/01/2026 |
16.50
|
45,300 | 16.10 | 16.60 | 16.10 | 0 | 0 | 0 |
| 28/01/2026 |
16.30
|
34,200 | 16.50 | 16.60 | 16.20 | 0 | 0 | 0 |
| 27/01/2026 |
16.70
|
35,300 | 16.90 | 16.90 | 16.20 | 0 | 0 | 0 |
| 26/01/2026 |
16.90
|
21,700 | 16.90 | 17.50 | 16.30 | 0 | 0 | 0 |
| 23/01/2026 |
16.70
|
10,100 | 16.70 | 16.70 | 16.40 | 0 | 0 | 0 |
| 22/01/2026 |
16.70
|
108,100 | 16.30 | 17.20 | 16.30 | 0 | 0 | 0 |
| 21/01/2026 |
16.70
|
7,800 | 16.70 | 16.90 | 16.50 | 0 | 0 | 0 |
| 20/01/2026 |
16.90
|
70,500 | 16.90 | 17.60 | 16.40 | 0 | 0 | 0 |
| 19/01/2026 |
16.90
|
15,900 | 17 | 17 | 16.50 | 0 | 0 | 0 |
| 16/01/2026 |
16.80
|
97,600 | 16.70 | 17.10 | 16.70 | 0 | 400 | -0.0 |
| 15/01/2026 |
16.60
|
50,100 | 16.70 | 16.90 | 16.30 | 0 | 0 | 0 |
| 14/01/2026 |
16.40
|
48,200 | 16.30 | 16.70 | 16.20 | 0 | 0 | 0 |
| 13/01/2026 |
16.40
|
53,100 | 16 | 16.50 | 16 | 0 | 0 | 0 |
| 12/01/2026 |
16.30
|
95,500 | 16.40 | 16.40 | 15.80 | 0 | 39,200 | -0.6 |
| 09/01/2026 |
16.30
|
187,900 | 16.30 | 16.30 | 15 | 0 | 0 | 0 |
| 08/01/2026 |
16.40
|
123,200 | 16.50 | 16.60 | 16 | 0 | 0 | 0 |
| 07/01/2026 |
16.40
|
381,900 | 16.50 | 16.60 | 15.70 | 0 | 0 | 0 |
| 06/01/2026 |
16.10
|
90,400 | 17 | 17 | 16.10 | 0 | 900 | -0.0 |
| 05/01/2026 |
16.70
|
66,400 | 17.40 | 17.40 | 16.40 | 0 | 0 | 0 |
| 31/12/2025 |
17.30
|
319,500 | 16.80 | 17.30 | 16.30 | 0 | 0 | 0 |
| 30/12/2025 |
16.80
|
126,700 | 17.90 | 18.10 | 16.80 | 0 | 0 | 0 |
| 29/12/2025 |
17.60
|
138,300 | 17.10 | 17.60 | 17.10 | 0 | 0 | 0 |
| 26/12/2025 |
17
|
92,800 | 16.60 | 17 | 16.50 | 0 | 0 | 0 |
| 25/12/2025 |
16.50
|
158,700 | 16.40 | 17.20 | 16.40 | 0 | 0 | 0 |
| 24/12/2025 |
16.50
|
51,000 | 16.60 | 16.90 | 16.20 | 0 | 0 | 0 |
| 23/12/2025 |
16.70
|
155,300 | 16.90 | 16.90 | 16.40 | 0 | 0 | 0 |
| 22/12/2025 |
16.80
|
147,900 | 16.50 | 17.10 | 16.40 | 0 | 0 | 0 |
| 19/12/2025 |
16.30
|
323,400 | 17 | 17.10 | 16.10 | 0 | 0 | 0 |
| 18/12/2025 |
17
|
203,500 | 17.60 | 17.60 | 16.90 | 0 | 0 | 0 |
| 17/12/2025 |
17.60
|
162,800 | 18 | 18 | 17.20 | 0 | 1,000 | -0.0 |
| 16/12/2025 |
17.60
|
323,900 | 17.50 | 19 | 17.30 | 0 | 0 | 0 |
| 15/12/2025 |
17.60
|
114,500 | 17.90 | 18 | 17.20 | 0 | 0 | 0 |
| 12/12/2025 |
18
|
411,600 | 17.30 | 18.90 | 17 | 500 | 0 | 0.0 |
| 11/12/2025 |
17.20
|
30,100 | 17.20 | 17.50 | 16.90 | 0 | 0 | 0 |
| 10/12/2025 |
17
|
197,900 | 16.60 | 17.50 | 16.50 | 0 | 0 | 0 |
| 09/12/2025 |
16.80
|
93,900 | 16.80 | 17.20 | 16.50 | 0 | 0 | 0 |
| 08/12/2025 |
16.90
|
93,600 | 16.90 | 17.50 | 16.50 | 0 | 0 | 0 |
| 05/12/2025 |
16.90
|
56,300 | 17.10 | 17.30 | 16.60 | 0 | 0 | 0 |
| 04/12/2025 |
17.10
|
261,100 | 16.40 | 17.50 | 16.40 | 0 | 0 | 0 |
| 03/12/2025 |
16.50
|
228,400 | 16.30 | 16.80 | 16.30 | 500 | 0 | 0.0 |
| 02/12/2025 |
16.40
|
41,100 | 16.40 | 16.40 | 16 | 0 | 0 | 0 |
| 01/12/2025 |
16.40
|
170,800 | 16 | 17 | 15.50 | 0 | 0 | 0 |
| 28/11/2025 |
15.90
|
102,900 | 16 | 16 | 15.50 | 0 | 400 | -0.0 |
| 27/11/2025 |
16.10
|
63,300 | 16.20 | 16.30 | 15.80 | 0 | 0 | 0 |
| 26/11/2025 |
16.10
|
96,500 | 16 | 16.30 | 15.80 | 0 | 0 | 0 |
| 25/11/2025 |
16
|
34,100 | 16.30 | 16.30 | 15.90 | 0 | 0 | 0 |
| 24/11/2025 |
16.30
|
284,200 | 15.80 | 17 | 15.80 | 400 | 0 | 0.0 |
| 21/11/2025 |
15.80
|
23,700 | 15.80 | 15.80 | 15.40 | 0 | 100 | -0.0 |
| 20/11/2025 |
15.80
|
27,700 | 15.70 | 16.40 | 15.70 | 0 | 0 | 0 |
| 19/11/2025 |
15.80
|
17,100 | 15.70 | 15.90 | 15.70 | 0 | 0 | 0 |