| 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) |
0.30 | 2.50% | 1,079,100 | 0 | 0 |
12
17.60
12.20
|
|
2 tháng
(2026-07-20) |
0.30 | 2.50% | 1,319,800 | 0 | 0 |
12
17.60
12.20
|
|
3 tháng
(2026-06-18) |
1.11 | 9.87% | 1,826,400 | 0 | 0 |
11.19
17.60
12.20
|
|
6 tháng
(2026-03-20) |
1.11 | 9.87% | 3,126,200 | 0 | 0 |
11.19
17.60
12.20
|
|
12 tháng
(2025-09-22) |
1.11 | 9.87% | 12,501,543 | 0 | 0 |
11.19
21.74
12.20
|
|
24 tháng
(2024-09-26) |
1.66 | 15.62% | 41,953,486 | 0 | 0 |
7.09
24.40
12.20
|
|
36 tháng
(2023-10-02) |
5.40 | 78.39% | 63,744,784 | 0 | 0 |
6.22
24.40
12.20
|
|
60 tháng
(2021-10-12) |
3.82 | 44.99% | 89,039,959 | -351,300 | -7.6 |
5.14
24.40
12.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
14.27
|
43,600 | 14.65 | 14.65 | 13.99 | 0 | 0 | 0 |
| 28/04/2026 |
14.18
|
52,200 | 14.65 | 14.65 | 14.09 | 0 | 0 | 0 |
| 27/04/2026 |
12
|
5,700 | 11.90 | 12 | 11.90 | 0 | 0 | 0 |
| 24/04/2026 |
14.55
|
53,000 | 14.65 | 14.74 | 13.34 | 0 | 0 | 0 |
| 23/04/2026 |
14.83
|
15,900 | 14.65 | 14.83 | 14.55 | 0 | 0 | 0 |
| 22/04/2026 |
14.55
|
42,000 | 14.74 | 14.93 | 14.55 | 0 | 0 | 0 |
| 21/04/2026 |
14.83
|
20,300 | 14.93 | 14.93 | 14.65 | 0 | 0 | 0 |
| 20/04/2026 |
14.83
|
21,400 | 14.83 | 14.93 | 14.74 | 0 | 0 | 0 |
| 17/04/2026 |
14.93
|
23,600 | 14.83 | 15.02 | 14.83 | 0 | 0 | 0 |
| 16/04/2026 |
14.83
|
18,700 | 14.93 | 14.93 | 14.74 | 0 | 0 | 0 |
| 15/04/2026 |
15.02
|
25,800 | 14.93 | 15.02 | 14.93 | 0 | 0 | 0 |
| 14/04/2026 |
14.93
|
18,400 | 15.02 | 15.11 | 14.93 | 0 | 0 | 0 |
| 13/04/2026 |
14.83
|
15,400 | 14.93 | 15.11 | 14.83 | 0 | 0 | 0 |
| 10/04/2026 |
14.93
|
13,200 | 14.93 | 15.11 | 14.83 | 0 | 0 | 0 |
| 09/04/2026 |
14.83
|
9,700 | 15.11 | 15.11 | 14.74 | 0 | 0 | 0 |
| 08/04/2026 |
15.11
|
22,200 | 15.67 | 15.67 | 14.93 | 0 | 0 | 0 |
| 07/04/2026 |
14.74
|
10,600 | 14.74 | 14.93 | 14.65 | 0 | 0 | 0 |
| 06/04/2026 |
14.83
|
3,700 | 14.93 | 15.02 | 14.83 | 0 | 0 | 0 |
| 03/04/2026 |
14.83
|
7,100 | 15.02 | 15.11 | 14.83 | 0 | 0 | 0 |
| 02/04/2026 |
14.93
|
14,000 | 15.11 | 15.21 | 14.93 | 0 | 0 | 0 |
| 01/04/2026 |
15.02
|
23,600 | 15.21 | 15.39 | 14.93 | 0 | 0 | 0 |
| 31/03/2026 |
15.21
|
19,500 | 15.39 | 15.39 | 15.02 | 0 | 0 | 0 |
| 30/03/2026 |
15.11
|
11,900 | 15.21 | 15.39 | 15.02 | 0 | 0 | 0 |
| 27/03/2026 |
15.39
|
14,000 | 15.39 | 15.58 | 15.11 | 0 | 0 | 0 |
| 26/03/2026 |
15.21
|
10,000 | 15.30 | 15.39 | 15.21 | 0 | 0 | 0 |
| 25/03/2026 |
15.49
|
77,200 | 15.02 | 15.49 | 14.93 | 0 | 0 | 0 |
| 24/03/2026 |
14.93
|
92,000 | 14.27 | 15.02 | 14.27 | 0 | 0 | 0 |
| 23/03/2026 |
14.27
|
103,500 | 14.37 | 14.37 | 14.09 | 0 | 0 | 0 |
| 20/03/2026 |
14.27
|
22,000 | 14.46 | 14.55 | 14.27 | 0 | 0 | 0 |
| 19/03/2026 |
14.46
|
26,100 | 14.55 | 14.55 | 14.37 | 0 | 0 | 0 |
| 18/03/2026 |
14.65
|
19,500 | 14.65 | 14.74 | 14.65 | 0 | 0 | 0 |
| 17/03/2026 |
14.65
|
43,500 | 14.55 | 14.83 | 14.46 | 0 | 0 | 0 |
| 16/03/2026 |
14.46
|
16,100 | 14.46 | 14.55 | 14.37 | 0 | 0 | 0 |
| 13/03/2026 |
14.37
|
32,600 | 14.46 | 14.55 | 14.37 | 0 | 0 | 0 |
| 12/03/2026 |
14.46
|
29,800 | 14.74 | 14.74 | 14.46 | 0 | 0 | 0 |
| 11/03/2026 |
14.65
|
22,600 | 14.83 | 14.83 | 14.37 | 0 | 0 | 0 |
| 10/03/2026 |
14.46
|
31,800 | 13.99 | 14.74 | 13.99 | 0 | 0 | 0 |
| 09/03/2026 |
14.93
|
549,600 | 14.46 | 15.86 | 12.97 | 0 | 0 | 0 |
| 06/03/2026 |
14.46
|
83,300 | 14.83 | 14.83 | 14.46 | 0 | 0 | 0 |
| 05/03/2026 |
14.83
|
92,300 | 14.93 | 14.93 | 14.65 | 0 | 0 | 0 |
| 04/03/2026 |
14.74
|
249,600 | 14.93 | 14.93 | 14.46 | 0 | 0 | 0 |
| 03/03/2026 |
14.93
|
196,600 | 15.21 | 15.30 | 14.93 | 0 | 0 | 0 |
| 02/03/2026 |
15.30
|
265,700 | 15.39 | 15.58 | 15.11 | 0 | 0 | 0 |
| 27/02/2026 |
15.58
|
40,000 | 15.77 | 15.77 | 15.49 | 0 | 0 | 0 |
| 26/02/2026 |
15.67
|
77,000 | 15.49 | 15.77 | 15.49 | 0 | 0 | 0 |
| 25/02/2026 |
15.58
|
132,600 | 15.77 | 15.77 | 15.39 | 0 | 0 | 0 |
| 24/02/2026 |
15.77
|
105,700 | 15.77 | 15.86 | 15.67 | 0 | 0 | 0 |
| 23/02/2026 |
15.77
|
58,600 | 15.67 | 15.86 | 15.58 | 0 | 0 | 0 |
| 20/02/2026 |
12
|
5,700 | 11.90 | 12 | 11.90 | 0 | 0 | 0 |
| 19/02/2026 |
12
|
5,700 | 11.90 | 12 | 11.90 | 0 | 0 | 0 |
| 18/02/2026 |
12
|
5,700 | 11.90 | 12 | 11.90 | 0 | 0 | 0 |
| 17/02/2026 |
12
|
5,700 | 11.90 | 12 | 11.90 | 0 | 0 | 0 |
| 16/02/2026 |
12
|
5,700 | 11.90 | 12 | 11.90 | 0 | 0 | 0 |
| 13/02/2026 |
15.58
|
94,900 | 15.58 | 15.67 | 15.49 | 0 | 0 | 0 |
| 12/02/2026 |
15.49
|
40,900 | 15.67 | 15.77 | 15.49 | 0 | 0 | 0 |
| 11/02/2026 |
15.58
|
55,500 | 15.58 | 15.67 | 15.49 | 0 | 0 | 0 |
| 10/02/2026 |
15.39
|
111,400 | 15.49 | 15.86 | 15.39 | 0 | 0 | 0 |
| 09/02/2026 |
15.39
|
113,300 | 15.58 | 15.58 | 15.30 | 0 | 0 | 0 |
| 06/02/2026 |
15.49
|
196,900 | 15.58 | 15.67 | 15.39 | 0 | 0 | 0 |
| 05/02/2026 |
15.77
|
97,400 | 16.23 | 16.23 | 15.67 | 0 | 0 | 0 |
| 04/02/2026 |
16.14
|
129,800 | 15.86 | 16.14 | 15.77 | 0 | 0 | 0 |
| 03/02/2026 |
15.86
|
225,600 | 15.67 | 15.86 | 15.49 | 0 | 0 | 0 |
| 02/02/2026 |
15.58
|
257,200 | 15.86 | 15.95 | 15.49 | 0 | 0 | 0 |
| 30/01/2026 |
15.86
|
204,000 | 15.86 | 16.05 | 15.77 | 0 | 0 | 0 |
| 29/01/2026 |
15.86
|
193,300 | 16.05 | 16.05 | 15.77 | 0 | 0 | 0 |
| 28/01/2026 |
16.05
|
119,600 | 16.05 | 16.42 | 15.86 | 0 | 0 | 0 |
| 27/01/2026 |
16.14
|
181,700 | 15.86 | 16.14 | 15.58 | 0 | 0 | 0 |
| 26/01/2026 |
15.86
|
361,700 | 16.23 | 16.23 | 15.58 | 0 | 0 | 0 |
| 23/01/2026 |
16.05
|
241,900 | 16.61 | 16.61 | 15.95 | 0 | 0 | 0 |
| 22/01/2026 |
16.51
|
201,500 | 16.51 | 16.98 | 16.33 | 0 | 0 | 0 |
| 21/01/2026 |
16.42
|
828,100 | 17.07 | 17.26 | 16.05 | 0 | 0 | 0 |
| 20/01/2026 |
17.07
|
829,400 | 18.19 | 18.28 | 16.70 | 0 | 0 | 0 |
| 19/01/2026 |
17.07
|
994,200 | 18.84 | 20.90 | 16.79 | 0 | 0 | 0 |
| 16/01/2026 |
18.84
|
1,604,500 | 16.98 | 18.84 | 16.89 | 0 | 0 | 0 |
| 15/01/2026 |
16.79
|
345,600 | 16.23 | 16.89 | 16.23 | 0 | 0 | 0 |
| 14/01/2026 |
16.33
|
181,200 | 16.23 | 16.61 | 16.05 | 0 | 0 | 0 |
| 13/01/2026 |
16.23
|
180,400 | 16.51 | 16.61 | 16.14 | 0 | 0 | 0 |
| 12/01/2026 |
16.51
|
222,000 | 16.42 | 17.07 | 16.42 | 0 | 0 | 0 |
| 09/01/2026 |
16.42
|
289,900 | 16.14 | 16.61 | 15.95 | 0 | 0 | 0 |
| 08/01/2026 |
16.05
|
105,400 | 15.95 | 16.51 | 15.95 | 0 | 0 | 0 |
| 07/01/2026 |
16.05
|
97,300 | 15.58 | 16.14 | 15.58 | 0 | 0 | 0 |
| 06/01/2026 |
15.49
|
146,700 | 15.67 | 15.77 | 15.39 | 0 | 0 | 0 |
| 05/01/2026 |
15.67
|
25,400 | 15.95 | 15.95 | 15.67 | 0 | 0 | 0 |
| 02/01/2026 |
17
|
204,000 | 17 | 17.20 | 16.90 | 0 | 0 | 0 |
| 01/01/2026 |
17
|
51,800 | 17.20 | 17.20 | 16.80 | 0 | 0 | 0 |
| 31/12/2025 |
15.86
|
51,800 | 16.05 | 16.05 | 15.67 | 0 | 0 | 0 |
| 30/12/2025 |
15.86
|
37,600 | 15.95 | 16.05 | 15.86 | 0 | 0 | 0 |
| 29/12/2025 |
15.77
|
27,600 | 15.95 | 15.95 | 15.67 | 0 | 0 | 0 |
| 26/12/2025 |
15.77
|
121,700 | 15.77 | 15.86 | 15.58 | 0 | 0 | 0 |
| 25/12/2025 |
15.67
|
81,900 | 15.95 | 16.05 | 15.58 | 0 | 0 | 0 |
| 24/12/2025 |
16.05
|
161,400 | 16.14 | 16.14 | 15.77 | 0 | 0 | 0 |
| 23/12/2025 |
16.14
|
85,900 | 16.23 | 16.23 | 16.05 | 0 | 0 | 0 |
| 22/12/2025 |
16.33
|
119,000 | 16.23 | 16.33 | 16.05 | 0 | 0 | 0 |
| 19/12/2025 |
16.14
|
99,200 | 15.95 | 16.23 | 15.95 | 0 | 0 | 0 |
| 18/12/2025 |
16.05
|
26,900 | 16.14 | 16.14 | 15.95 | 0 | 0 | 0 |
| 17/12/2025 |
16.05
|
59,900 | 16.05 | 16.33 | 16.05 | 0 | 0 | 0 |
| 16/12/2025 |
16.33
|
83,000 | 15.95 | 16.33 | 15.86 | 0 | 0 | 0 |
| 15/12/2025 |
15.95
|
131,300 | 16.05 | 16.14 | 15.77 | 0 | 0 | 0 |
| 12/12/2025 |
16.05
|
179,000 | 16.42 | 16.51 | 15.86 | 0 | 0 | 0 |
| 11/12/2025 |
16.42
|
101,800 | 17.17 | 17.17 | 16.42 | 0 | 0 | 0 |