| 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 | 0% | 621,700 | -35,800 | 0 |
8.31
9.70
8.84
|
|
2 tháng
(2026-07-13) |
-3.30 | -25.78% | 1,619,200 | -35,800 | 0 |
8.31
12.80
8.84
|
|
3 tháng
(2026-06-15) |
-5.40 | -36.24% | 1,932,500 | -36,179 | 0 |
8.31
14.90
8.84
|
|
6 tháng
(2026-03-16) |
-6 | -38.71% | 2,723,900 | -76,499 | -0.3 |
8.31
15.95
8.84
|
|
12 tháng
(2025-09-16) |
-8.25 | -46.48% | 5,809,900 | -137,899 | -1.3 |
8.31
17.80
8.84
|
|
24 tháng
(2024-09-23) |
-4.90 | -34.03% | 26,050,200 | -180,351 | -2.0 |
8.31
21.35
8.84
|
|
36 tháng
(2023-09-27) |
-4.90 | -34.03% | 38,583,600 | -256,551 | -3.0 |
8.31
21.35
8.84
|
|
60 tháng
(2021-10-07) |
-12.12 | -56.07% | 97,909,100 | -515,881 | -13.9 |
8.31
26.10
8.84
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2026 |
15.50
|
6,000 | 15.40 | 15.50 | 15.40 | 0 | 0 | 0 |
| 15/04/2026 |
15.35
|
4,200 | 15.60 | 15.60 | 15 | 0 | 0 | 0 |
| 14/04/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 13/04/2026 |
15.50
|
3,200 | 15.10 | 15.60 | 15.10 | 0 | 0 | 0 |
| 10/04/2026 |
15.50
|
2,100 | 15.45 | 15.55 | 15.05 | 0 | 0 | 0 |
| 09/04/2026 |
15.60
|
500 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 08/04/2026 |
15.65
|
76,200 | 15.60 | 16 | 15.20 | 0 | 0 | 0 |
| 07/04/2026 |
15.40
|
400 | 14.85 | 15.40 | 14.85 | 0 | 0 | 0 |
| 06/04/2026 |
15.35
|
4,400 | 15.10 | 15.35 | 14.55 | 0 | 0 | 0 |
| 03/04/2026 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 02/04/2026 |
15.50
|
9,600 | 15.60 | 15.60 | 15.35 | 0 | 0 | 0 |
| 01/04/2026 |
15.40
|
18,400 | 15 | 15.50 | 15 | 0 | 0 | 0 |
| 31/03/2026 |
15.80
|
7,200 | 14.75 | 15.80 | 14.75 | 0 | 0 | 0 |
| 30/03/2026 |
15.45
|
800 | 14.50 | 15.95 | 14.50 | 0 | 0 | 0 |
| 27/03/2026 |
15.35
|
200 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 |
| 26/03/2026 |
15.35
|
500 | 15.40 | 15.40 | 15.35 | 0 | 0 | 0 |
| 25/03/2026 |
15.40
|
7,000 | 15.20 | 16 | 15.20 | 0 | 0 | 0 |
| 24/03/2026 |
15.20
|
22,100 | 14.75 | 15.20 | 14.75 | 0 | 19,700 | 0 |
| 23/03/2026 |
15.05
|
7,000 | 15.20 | 15.20 | 14.75 | 0 | 0 | 0 |
| 20/03/2026 |
15.65
|
14,500 | 15.15 | 15.70 | 15.10 | 0 | 0 | 0 |
| 19/03/2026 |
15.60
|
7,100 | 15.40 | 15.65 | 15 | 0 | 0 | 0 |
| 18/03/2026 |
15.90
|
500 | 15.15 | 15.90 | 15.15 | 0 | 19,900 | -0.3 |
| 17/03/2026 |
15.95
|
42,000 | 15.50 | 15.95 | 15 | 0 | 400 | -0.0 |
| 16/03/2026 |
15.50
|
600 | 15.10 | 15.50 | 15.10 | 0 | 0 | 0 |
| 13/03/2026 |
15.50
|
74,000 | 15 | 15.90 | 15 | 0 | 0 | 0 |
| 12/03/2026 |
15.55
|
15,400 | 14.85 | 16.20 | 14.85 | 0 | 0 | 0 |
| 11/03/2026 |
15.35
|
7,700 | 14.50 | 15.75 | 14.50 | 0 | 0 | 0 |
| 10/03/2026 |
15.20
|
2,000 | 15.50 | 15.50 | 14.70 | 0 | 0 | 0 |
| 09/03/2026 |
14.70
|
8,100 | 15 | 15 | 14.70 | 0 | 0 | 0 |
| 06/03/2026 |
15.80
|
30,900 | 15.60 | 15.80 | 15.40 | 0 | 0 | 0 |
| 05/03/2026 |
15.80
|
22,700 | 15.50 | 15.80 | 15.45 | 0 | 200 | -0.0 |
| 04/03/2026 |
15.85
|
66,100 | 15.60 | 15.85 | 15.30 | 0 | 0 | 0 |
| 03/03/2026 |
15.90
|
6,000 | 15.65 | 15.90 | 15.60 | 0 | 100 | -0.0 |
| 02/03/2026 |
16
|
24,600 | 15.50 | 16 | 15.30 | 0 | 10,000 | -0.2 |
| 27/02/2026 |
16
|
39,600 | 15.80 | 16 | 15.80 | 0 | 0 | 0 |
| 26/02/2026 |
15.85
|
66,500 | 16 | 16.40 | 15.80 | 0 | 0 | 0 |
| 25/02/2026 |
16.30
|
6,800 | 16.20 | 16.30 | 15.90 | 0 | 0 | 0 |
| 24/02/2026 |
16.20
|
77,100 | 15.90 | 16.45 | 15.90 | 0 | 700 | -0.0 |
| 23/02/2026 |
16.05
|
2,000 | 16.40 | 16.60 | 16.05 | 0 | 0 | 0 |
| 13/02/2026 |
16.40
|
21,900 | 15.65 | 16.40 | 15.65 | 0 | 0 | 0 |
| 12/02/2026 |
16.10
|
2,700 | 15.30 | 16.50 | 15.25 | 0 | 0 | 0 |
| 11/02/2026 |
16
|
50,300 | 15.45 | 16.15 | 15.45 | 0 | 0 | 0 |
| 10/02/2026 |
15.90
|
60,200 | 16 | 16 | 15.30 | 0 | 0 | 0 |
| 09/02/2026 |
15.90
|
8,100 | 15.20 | 15.90 | 15.10 | 0 | 0 | 0 |
| 06/02/2026 |
15.55
|
8,400 | 15.55 | 16.25 | 15.50 | 0 | 0 | 0 |
| 05/02/2026 |
16.20
|
51,200 | 15.85 | 16.50 | 15.85 | 0 | 0 | 0 |
| 04/02/2026 |
16.25
|
133,300 | 15.20 | 16.30 | 15.20 | 0 | 11,100 | -0.2 |
| 03/02/2026 |
15.50
|
22,800 | 15.85 | 15.85 | 15 | 0 | 10,000 | -0.2 |
| 02/02/2026 |
15.20
|
19,600 | 15.10 | 15.20 | 14.20 | 0 | 0 | 0 |
| 30/01/2026 |
15.20
|
14,600 | 15.30 | 15.30 | 15.20 | 0 | 2,300 | -0.0 |
| 29/01/2026 |
15.20
|
3,600 | 14.90 | 15.20 | 14.80 | 0 | 0 | 0 |
| 28/01/2026 |
15.35
|
15,300 | 15.20 | 15.40 | 14.80 | 0 | 0 | 0 |
| 27/01/2026 |
15.15
|
50,500 | 15 | 15.15 | 14.80 | 0 | 0 | 0 |
| 26/01/2026 |
15.15
|
9,000 | 15.30 | 15.30 | 15 | 0 | 0 | 0 |
| 23/01/2026 |
15.20
|
4,200 | 15.20 | 15.40 | 15.15 | 0 | 1,500 | -0.0 |
| 22/01/2026 |
15.20
|
16,000 | 15.10 | 15.40 | 15.10 | 0 | 4,800 | -0.1 |
| 21/01/2026 |
15.25
|
22,000 | 15.35 | 15.35 | 15.15 | 0 | 17,500 | -0.3 |
| 20/01/2026 |
15.70
|
19,600 | 15.80 | 15.80 | 15.30 | 0 | 0 | 0 |
| 19/01/2026 |
15.75
|
45,800 | 15.80 | 15.90 | 15.30 | 0 | 0 | 0 |
| 16/01/2026 |
15.70
|
89,000 | 15.75 | 15.75 | 15.35 | 0 | 0 | 0 |
| 15/01/2026 |
15.80
|
57,800 | 15.95 | 16.40 | 15.40 | 0 | 0 | 0 |
| 14/01/2026 |
15.95
|
92,100 | 15.70 | 16 | 15.35 | 0 | 200 | -0.0 |
| 13/01/2026 |
15.70
|
4,500 | 15.85 | 15.90 | 15.45 | 0 | 0 | 0 |
| 12/01/2026 |
15.80
|
14,000 | 15.60 | 16 | 15.60 | 0 | 0 | 0 |
| 09/01/2026 |
15.80
|
8,400 | 16 | 16 | 15.70 | 0 | 0 | 0 |
| 08/01/2026 |
16
|
8,400 | 16.10 | 16.10 | 15.60 | 0 | 0 | 0 |
| 07/01/2026 |
16.10
|
38,400 | 16.10 | 16.20 | 15.50 | 0 | 0 | 0 |
| 06/01/2026 |
16.30
|
28,300 | 15.90 | 16.30 | 15.10 | 0 | 0 | 0 |
| 05/01/2026 |
16.20
|
14,200 | 15.85 | 16.50 | 15.85 | 0 | 0 | 0 |
| 31/12/2025 |
16.35
|
8,700 | 16.30 | 16.80 | 16.10 | 0 | 0 | 0 |
| 30/12/2025 |
16.30
|
2,400 | 15.90 | 16.35 | 15.90 | 0 | 0 | 0 |
| 29/12/2025 |
16.25
|
12,200 | 16.20 | 16.35 | 15.90 | 0 | 0 | 0 |
| 26/12/2025 |
16.25
|
2,500 | 15.95 | 16.25 | 15.90 | 0 | 0 | 0 |
| 25/12/2025 |
16.15
|
6,200 | 15.90 | 16.40 | 15.90 | 0 | 0 | 0 |
| 24/12/2025 |
16.35
|
134,000 | 16.10 | 16.60 | 15.65 | 0 | 0 | 0 |
| 23/12/2025 |
16.80
|
15,600 | 16.35 | 16.80 | 16 | 0 | 1,900 | -0.0 |
| 22/12/2025 |
17.15
|
5,000 | 17.20 | 17.20 | 16.15 | 0 | 0 | 0 |
| 19/12/2025 |
17.20
|
9,600 | 17.30 | 17.30 | 15.95 | 0 | 0 | 0 |
| 18/12/2025 |
17.10
|
7,700 | 17.70 | 17.70 | 16.95 | 0 | 0 | 0 |
| 17/12/2025 |
17.60
|
44,600 | 16.60 | 17.80 | 16.20 | 0 | 0 | 0 |
| 16/12/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 15/12/2025 |
16.80
|
127,300 | 16.85 | 16.85 | 16 | 0 | 0 | 0 |
| 12/12/2025 |
16.85
|
28,900 | 16.20 | 17 | 16.15 | 0 | 0 | 0 |
| 11/12/2025 |
16.15
|
21,200 | 16.15 | 16.30 | 15.95 | 0 | 0 | 0 |
| 10/12/2025 |
16.15
|
700 | 16.25 | 16.25 | 16.15 | 0 | 0 | 0 |
| 09/12/2025 |
16.30
|
11,700 | 16 | 16.30 | 15.55 | 0 | 0 | 0 |
| 08/12/2025 |
16.15
|
2,100 | 16.40 | 16.45 | 16.15 | 0 | 0 | 0 |
| 05/12/2025 |
16.45
|
9,700 | 16.10 | 16.50 | 16.10 | 0 | 0 | 0 |
| 04/12/2025 |
16.55
|
29,700 | 16.55 | 16.80 | 16.30 | 0 | 0 | 0 |
| 03/12/2025 |
16.55
|
63,400 | 16.30 | 16.80 | 16 | 0 | 0 | 0 |
| 02/12/2025 |
16.30
|
17,900 | 16 | 16.30 | 16 | 0 | 0 | 0 |
| 01/12/2025 |
16.35
|
12,200 | 16.35 | 16.40 | 16.10 | 0 | 100 | -0.0 |
| 28/11/2025 |
16.35
|
10,200 | 16.20 | 16.45 | 16 | 0 | 0 | 0 |
| 27/11/2025 |
16.30
|
6,500 | 16.35 | 16.60 | 16.20 | 0 | 0 | 0 |
| 26/11/2025 |
16.25
|
13,100 | 16.30 | 16.30 | 16.15 | 0 | 0 | 0 |
| 25/11/2025 |
16.20
|
5,100 | 16.35 | 16.35 | 16 | 0 | 0 | 0 |
| 24/11/2025 |
16.35
|
8,100 | 16.45 | 16.45 | 15.90 | 0 | 0 | 0 |
| 21/11/2025 |
16.45
|
8,800 | 16.15 | 16.55 | 15.90 | 0 | 0 | 0 |
| 20/11/2025 |
16.60
|
500 | 16.70 | 16.70 | 16.60 | 0 | 0 | 0 |
| 19/11/2025 |
16.20
|
11,000 | 16.20 | 16.80 | 16.20 | 0 | 0 | 0 |