| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0.90 | 4.72% | 26,875,500 | 0 | 0 |
14.40
19.55
19.55
|
|
2 tháng
(2026-07-20) |
0.90 | 4.72% | 49,974,600 | 0 | 0 |
14.40
19.55
19.55
|
|
3 tháng
(2026-06-18) |
0.90 | 4.72% | 73,552,300 | 0 | 0 |
14.40
19.55
19.55
|
|
6 tháng
(2026-03-20) |
0.90 | 4.72% | 145,869,200 | 0 | 0 |
13.95
19.55
19.55
|
|
12 tháng
(2025-09-22) |
2.11 | 11.82% | 271,260,400 | 0 | 0 |
13.20
19.55
19.55
|
|
24 tháng
(2024-09-26) |
2.11 | 11.82% | 502,842,900 | 0 | 0 |
12.03
19.55
19.55
|
|
36 tháng
(2023-10-02) |
10.66 | 114.64% | 762,955,600 | 0 | 0 |
9.29
19.55
19.55
|
|
60 tháng
(2021-10-12) |
6.10 | 44.07% | 1,031,456,500 | 158,000 | -0.2 |
5.21
19.55
19.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
18
|
707,400 | 17.60 | 18.15 | 17.45 | 0 | 0 | 0 |
| 28/04/2026 |
17.70
|
2,433,000 | 18 | 18.70 | 16.75 | 0 | 0 | 0 |
| 27/04/2026 |
19.05
|
1,265,000 | 19 | 19.60 | 18.75 | 0 | 0 | 0 |
| 24/04/2026 |
18
|
1,705,600 | 17.95 | 18.30 | 17.75 | 0 | 0 | 0 |
| 23/04/2026 |
17.95
|
2,822,600 | 17.60 | 18.50 | 17.20 | 0 | 0 | 0 |
| 22/04/2026 |
17.50
|
1,359,800 | 16.85 | 17.60 | 16.85 | 0 | 0 | 0 |
| 21/04/2026 |
16.70
|
1,525,700 | 15.85 | 16.70 | 15.50 | 0 | 0 | 0 |
| 20/04/2026 |
15.65
|
530,800 | 15.80 | 16.10 | 15.55 | 0 | 0 | 0 |
| 17/04/2026 |
15.40
|
1,362,600 | 14.45 | 15.40 | 14.40 | 0 | 0 | 0 |
| 16/04/2026 |
14.40
|
163,800 | 14.50 | 14.50 | 14.40 | 0 | 0 | 0 |
| 15/04/2026 |
14.45
|
240,300 | 14.50 | 14.55 | 14.45 | 0 | 0 | 0 |
| 14/04/2026 |
14.55
|
326,600 | 14.80 | 14.80 | 14.20 | 0 | 0 | 0 |
| 13/04/2026 |
14.70
|
122,600 | 14.85 | 14.90 | 14.65 | 0 | 0 | 0 |
| 10/04/2026 |
14.85
|
538,300 | 14.55 | 14.90 | 14.40 | 0 | 0 | 0 |
| 09/04/2026 |
14.40
|
383,400 | 14.80 | 14.80 | 14.40 | 0 | 0 | 0 |
| 08/04/2026 |
14.80
|
294,500 | 14.50 | 14.80 | 14.45 | 0 | 0 | 0 |
| 07/04/2026 |
14.35
|
117,700 | 14.45 | 14.65 | 14.30 | 0 | 0 | 0 |
| 06/04/2026 |
14.40
|
232,500 | 14.70 | 14.70 | 14.40 | 0 | 0 | 0 |
| 03/04/2026 |
14.65
|
128,000 | 14.95 | 15 | 14.60 | 0 | 0 | 0 |
| 02/04/2026 |
14.90
|
65,900 | 14.80 | 15.05 | 14.80 | 0 | 0 | 0 |
| 01/04/2026 |
14.90
|
191,800 | 14.95 | 15.10 | 14.80 | 0 | 0 | 0 |
| 31/03/2026 |
14.85
|
228,000 | 15.15 | 15.20 | 14.85 | 0 | 0 | 0 |
| 30/03/2026 |
15.05
|
114,500 | 15.05 | 15.25 | 14.90 | 0 | 0 | 0 |
| 27/03/2026 |
15.05
|
333,300 | 15.05 | 15.20 | 14.90 | 0 | 0 | 0 |
| 26/03/2026 |
14.80
|
393,200 | 14.90 | 15 | 14.50 | 0 | 0 | 0 |
| 25/03/2026 |
14.75
|
269,300 | 14.80 | 15.05 | 14.60 | 0 | 0 | 0 |
| 24/03/2026 |
14.55
|
299,000 | 14.80 | 14.80 | 14.40 | 0 | 0 | 0 |
| 23/03/2026 |
14.60
|
1,014,800 | 14.65 | 14.95 | 14.20 | 0 | 0 | 0 |
| 20/03/2026 |
14.75
|
882,800 | 15.60 | 15.60 | 14.75 | 0 | 0 | 0 |
| 19/03/2026 |
15.50
|
576,600 | 15.85 | 15.90 | 15.25 | 0 | 0 | 0 |
| 18/03/2026 |
15.90
|
897,000 | 15.45 | 16.05 | 15.20 | 0 | 0 | 0 |
| 17/03/2026 |
15.30
|
538,400 | 15.60 | 15.65 | 15.20 | 0 | 0 | 0 |
| 16/03/2026 |
15.55
|
596,900 | 15.60 | 15.70 | 15.15 | 0 | 0 | 0 |
| 13/03/2026 |
15.30
|
1,911,200 | 16 | 16.50 | 15.15 | 0 | 0 | 0 |
| 12/03/2026 |
15.80
|
810,300 | 16.35 | 16.55 | 15.70 | 0 | 0 | 0 |
| 11/03/2026 |
16.20
|
1,562,900 | 15.25 | 16.35 | 15.15 | 0 | 0 | 0 |
| 10/03/2026 |
15.80
|
1,379,500 | 16.50 | 16.90 | 15.80 | 0 | 0 | 0 |
| 09/03/2026 |
16.95
|
3,066,600 | 19.40 | 19.45 | 16.95 | 0 | 0 | 0 |
| 06/03/2026 |
18.20
|
2,599,500 | 18 | 18.80 | 17.15 | 0 | 0 | 0 |
| 05/03/2026 |
17.85
|
3,177,700 | 18.50 | 20 | 17.85 | 0 | 0 | 0 |
| 04/03/2026 |
19
|
5,018,500 | 19 | 19.40 | 17.80 | 0 | 0 | 0 |
| 03/03/2026 |
18.15
|
3,618,100 | 18.20 | 18.20 | 17.20 | 0 | 0 | 0 |
| 02/03/2026 |
17.05
|
2,821,800 | 17.05 | 17.05 | 17 | 0 | 0 | 0 |
| 27/02/2026 |
15.95
|
3,216,000 | 15.35 | 16.20 | 15.35 | 0 | 0 | 0 |
| 26/02/2026 |
15.30
|
207,300 | 15.25 | 15.30 | 15.20 | 0 | 0 | 0 |
| 25/02/2026 |
15.20
|
347,800 | 15.50 | 15.50 | 15.15 | 0 | 0 | 0 |
| 24/02/2026 |
15.30
|
213,600 | 15.20 | 15.30 | 15.05 | 0 | 0 | 0 |
| 23/02/2026 |
15.20
|
136,500 | 14.85 | 15.50 | 14.85 | 0 | 0 | 0 |
| 20/02/2026 |
19.05
|
1,265,000 | 19 | 19.60 | 18.75 | 0 | 0 | 0 |
| 19/02/2026 |
19.05
|
1,265,000 | 19 | 19.60 | 18.75 | 0 | 0 | 0 |
| 18/02/2026 |
19.05
|
1,265,000 | 19 | 19.60 | 18.75 | 0 | 0 | 0 |
| 17/02/2026 |
19.05
|
1,265,000 | 19 | 19.60 | 18.75 | 0 | 0 | 0 |
| 16/02/2026 |
19.05
|
1,265,000 | 19 | 19.60 | 18.75 | 0 | 0 | 0 |
| 13/02/2026 |
14.80
|
43,600 | 14.85 | 14.90 | 14.70 | 0 | 0 | 0 |
| 12/02/2026 |
14.80
|
42,400 | 14.65 | 14.90 | 14.65 | 0 | 0 | 0 |
| 11/02/2026 |
14.65
|
72,900 | 14.65 | 14.70 | 14.60 | 0 | 0 | 0 |
| 10/02/2026 |
14.60
|
298,800 | 14.80 | 14.90 | 14.30 | 0 | 0 | 0 |
| 09/02/2026 |
14.80
|
68,500 | 14.85 | 14.90 | 14.70 | 0 | 0 | 0 |
| 06/02/2026 |
14.80
|
312,800 | 15.05 | 15.10 | 14.65 | 0 | 0 | 0 |
| 05/02/2026 |
15.20
|
245,000 | 15.50 | 15.50 | 15.10 | 0 | 0 | 0 |
| 04/02/2026 |
15.40
|
603,400 | 15.25 | 15.60 | 15.15 | 0 | 0 | 0 |
| 03/02/2026 |
15.15
|
401,100 | 15.20 | 15.40 | 15.10 | 0 | 0 | 0 |
| 02/02/2026 |
15
|
241,600 | 14.70 | 15 | 14.60 | 0 | 0 | 0 |
| 30/01/2026 |
14.65
|
182,900 | 14.80 | 14.95 | 14.65 | 0 | 0 | 0 |
| 29/01/2026 |
14.65
|
60,000 | 14.80 | 14.85 | 14.40 | 0 | 0 | 0 |
| 28/01/2026 |
14.80
|
264,000 | 14.40 | 14.95 | 14.40 | 0 | 0 | 0 |
| 27/01/2026 |
14.40
|
169,300 | 14.40 | 14.50 | 14.20 | 0 | 0 | 0 |
| 26/01/2026 |
14.30
|
371,300 | 14.75 | 14.85 | 14.30 | 0 | 0 | 0 |
| 23/01/2026 |
14.65
|
177,900 | 15 | 15.20 | 14.60 | 0 | 0 | 0 |
| 22/01/2026 |
15
|
787,200 | 15.45 | 15.45 | 15 | 0 | 0 | 0 |
| 21/01/2026 |
15.20
|
915,000 | 15.20 | 15.20 | 14.90 | 0 | 0 | 0 |
| 20/01/2026 |
15.20
|
970,100 | 15.05 | 15.45 | 15.05 | 0 | 0 | 0 |
| 19/01/2026 |
15.05
|
226,600 | 15.40 | 15.40 | 14.90 | 0 | 0 | 0 |
| 16/01/2026 |
15.05
|
829,300 | 15.10 | 15.60 | 15 | 0 | 0 | 0 |
| 15/01/2026 |
15.05
|
350,700 | 15.30 | 15.35 | 15 | 0 | 0 | 0 |
| 14/01/2026 |
15.25
|
1,498,800 | 15.60 | 15.80 | 15 | 0 | 0 | 0 |
| 13/01/2026 |
15.40
|
790,700 | 14.95 | 15.45 | 14.60 | 0 | 0 | 0 |
| 12/01/2026 |
14.95
|
455,000 | 15.45 | 15.60 | 14.80 | 0 | 0 | 0 |
| 09/01/2026 |
15.45
|
1,735,800 | 14.60 | 15.55 | 14.55 | 0 | 0 | 0 |
| 08/01/2026 |
14.55
|
320,000 | 14.55 | 14.70 | 14.40 | 0 | 0 | 0 |
| 07/01/2026 |
14.55
|
382,700 | 14.40 | 14.55 | 14.25 | 0 | 0 | 0 |
| 06/01/2026 |
14
|
378,500 | 13.85 | 14.10 | 13.85 | 0 | 0 | 0 |
| 05/01/2026 |
13.95
|
513,900 | 14 | 14.25 | 13.85 | 0 | 0 | 0 |
| 02/01/2026 |
14.65
|
182,900 | 14.80 | 14.95 | 14.65 | 0 | 0 | 0 |
| 01/01/2026 |
14
|
150,300 | 13.95 | 14.05 | 13.90 | 0 | 0 | 0 |
| 31/12/2025 |
14
|
150,300 | 13.95 | 14.05 | 13.90 | 0 | 0 | 0 |
| 30/12/2025 |
13.85
|
70,700 | 13.95 | 14 | 13.80 | 0 | 0 | 0 |
| 29/12/2025 |
14
|
82,100 | 13.80 | 14.25 | 13.75 | 0 | 0 | 0 |
| 26/12/2025 |
13.90
|
91,800 | 13.90 | 14 | 13.70 | 0 | 0 | 0 |
| 25/12/2025 |
14
|
30,500 | 14 | 14.10 | 13.95 | 0 | 0 | 0 |
| 24/12/2025 |
14
|
68,800 | 14 | 14.10 | 13.90 | 0 | 0 | 0 |
| 23/12/2025 |
14
|
91,800 | 14 | 14.15 | 14 | 0 | 0 | 0 |
| 22/12/2025 |
14.10
|
23,700 | 14 | 14.15 | 13.95 | 0 | 0 | 0 |
| 19/12/2025 |
14
|
32,200 | 14 | 14.10 | 13.85 | 0 | 0 | 0 |
| 18/12/2025 |
14
|
42,400 | 14.10 | 14.15 | 13.85 | 0 | 0 | 0 |
| 17/12/2025 |
14.10
|
35,200 | 14.15 | 14.20 | 14 | 0 | 0 | 0 |
| 16/12/2025 |
14.15
|
117,800 | 13.85 | 14.15 | 13.80 | 0 | 0 | 0 |
| 15/12/2025 |
13.90
|
126,000 | 13.85 | 13.95 | 13.85 | 0 | 0 | 0 |
| 12/12/2025 |
13.90
|
152,900 | 14.10 | 14.10 | 13.80 | 0 | 0 | 0 |
| 11/12/2025 |
14.10
|
150,300 | 14.15 | 14.15 | 13.90 | 0 | 0 | 0 |