| 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) |
0.50 | 3.88% | 225,100 | 0 | 0 |
12.80
14
13.40
|
|
2 tháng
(2026-07-13) |
0.40 | 3.08% | 335,700 | 0 | 0 |
12.80
14.10
13.40
|
|
3 tháng
(2026-06-15) |
0.80 | 6.35% | 518,900 | -3,000 | 0 |
12.60
14.10
13.40
|
|
6 tháng
(2026-03-16) |
-2.20 | -14.10% | 1,438,700 | -7,300 | 0 |
12.60
15.80
13.40
|
|
12 tháng
(2025-09-16) |
-1.15 | -7.93% | 2,277,300 | -9,800 | -0.0 |
12.60
16.70
13.40
|
|
24 tháng
(2024-09-23) |
1.05 | 8.49% | 3,788,894 | -25,500 | -0.3 |
12.26
16.70
13.40
|
|
36 tháng
(2023-09-27) |
2.43 | 22.12% | 6,695,640 | -33,688 | -0.3 |
10.01
16.70
13.40
|
|
60 tháng
(2021-10-07) |
2.67 | 24.92% | 18,435,441 | 24,887 | 0.9 |
9.93
16.70
13.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2026 |
15.30
|
6,400 | 15.30 | 15.30 | 15.20 | 0 | 0 | 0 |
| 15/04/2026 |
15.30
|
5,100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 14/04/2026 |
15.30
|
26,500 | 15.30 | 15.30 | 15.20 | 0 | 0 | 0 |
| 13/04/2026 |
15.30
|
3,600 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 10/04/2026 |
15.20
|
200 | 15.50 | 15.50 | 15.20 | 0 | 0 | 0 |
| 09/04/2026 |
15.30
|
200 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 08/04/2026 |
15.30
|
1,500 | 15.20 | 15.30 | 15.20 | 0 | 0 | 0 |
| 07/04/2026 |
15
|
1,900 | 15 | 15 | 14.80 | 0 | 0 | 0 |
| 06/04/2026 |
15
|
11,100 | 15.20 | 15.30 | 15 | 0 | 0 | 0 |
| 03/04/2026 |
15.30
|
1,300 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 02/04/2026 |
15.30
|
15,800 | 15.30 | 15.50 | 15.30 | 0 | 0 | 0 |
| 01/04/2026 |
15.30
|
9,700 | 15.80 | 15.80 | 15.30 | 0 | 0 | 0 |
| 31/03/2026 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 30/03/2026 |
15.40
|
7,300 | 15.40 | 15.60 | 15.40 | 0 | 0 | 0 |
| 27/03/2026 |
15.30
|
700 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 26/03/2026 |
15.30
|
600 | 15.40 | 15.40 | 15.20 | 0 | 0 | 0 |
| 25/03/2026 |
15.50
|
13,300 | 16 | 16 | 15.30 | 0 | 0 | 0 |
| 24/03/2026 |
15.30
|
3,100 | 15.80 | 15.80 | 15.30 | 0 | 0 | 0 |
| 23/03/2026 |
15.20
|
4,400 | 15.40 | 15.40 | 15.20 | 0 | 0 | 0 |
| 20/03/2026 |
15.40
|
3,000 | 15.50 | 15.50 | 15.40 | 0 | 0 | 0 |
| 19/03/2026 |
15.50
|
400 | 15.60 | 15.60 | 15.50 | 0 | 0 | 0 |
| 18/03/2026 |
15.50
|
85,600 | 16 | 16 | 15.50 | 0 | 0 | 0 |
| 17/03/2026 |
15.80
|
55,100 | 15.60 | 15.90 | 15.60 | 0 | 0 | 0 |
| 16/03/2026 |
15.60
|
3,400 | 16 | 16 | 15.50 | 0 | 0 | 0 |
| 13/03/2026 |
16.70
|
100 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 12/03/2026 |
15.60
|
5,000 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 11/03/2026 |
15.50
|
400 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 10/03/2026 |
15.40
|
200 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 09/03/2026 |
15
|
5,900 | 15.40 | 15.40 | 14.20 | 0 | 0 | 0 |
| 06/03/2026 |
15.50
|
2,500 | 15.60 | 15.60 | 15.50 | 0 | 0 | 0 |
| 05/03/2026 |
15.50
|
1,600 | 15.50 | 15.60 | 15.50 | 0 | 0 | 0 |
| 04/03/2026 |
15.50
|
53,700 | 15.60 | 15.60 | 15.50 | 0 | 0 | 0 |
| 03/03/2026 |
15.80
|
4,500 | 16 | 16 | 15.80 | 0 | 0 | 0 |
| 02/03/2026 |
16
|
7,800 | 15.80 | 16 | 15.80 | 0 | 0 | 0 |
| 27/02/2026 |
16
|
11,600 | 16.20 | 16.20 | 16 | 0 | 0 | 0 |
| 26/02/2026 |
15.60
|
5,000 | 15.50 | 15.60 | 15.40 | 0 | 0 | 0 |
| 25/02/2026 |
15.60
|
1,300 | 15.80 | 15.80 | 15.60 | 0 | 0 | 0 |
| 24/02/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 23/02/2026 |
16
|
700 | 16 | 16 | 16 | 0 | 0 | 0 |
| 13/02/2026 |
16.30
|
400 | 16.30 | 16.30 | 16.20 | 0 | 0 | 0 |
| 12/02/2026 |
15
|
200 | 15 | 15 | 15 | 0 | 0 | 0 |
| 11/02/2026 |
15
|
1,000 | 15 | 15 | 15 | 0 | 0 | 0 |
| 10/02/2026 |
15
|
1,200 | 15 | 15 | 15 | 0 | 0 | 0 |
| 09/02/2026 |
15
|
2,400 | 14.90 | 15 | 14.90 | 0 | 0 | 0 |
| 06/02/2026 |
15
|
1,700 | 15 | 15 | 15 | 0 | 0 | 0 |
| 05/02/2026 |
15
|
18,800 | 15.20 | 15.20 | 15 | 0 | 0 | 0 |
| 04/02/2026 |
15.20
|
1,000 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 03/02/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 02/02/2026 |
15
|
12,200 | 15.20 | 15.50 | 15 | 0 | 0 | 0 |
| 30/01/2026 |
15.20
|
10,800 | 15 | 15.20 | 15 | 0 | 0 | 0 |
| 29/01/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 28/01/2026 |
15
|
1,000 | 15 | 15 | 15 | 0 | 0 | 0 |
| 27/01/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 26/01/2026 |
14.80
|
2,400 | 15 | 15 | 14.80 | 0 | 0 | 0 |
| 23/01/2026 |
15
|
5,000 | 15 | 15 | 15 | 0 | 0 | 0 |
| 22/01/2026 |
15
|
20,000 | 15 | 15 | 14.90 | 0 | 0 | 0 |
| 21/01/2026 |
15
|
19,000 | 15 | 15 | 15 | 0 | 0 | 0 |
| 20/01/2026 |
15
|
1,000 | 15 | 15 | 15 | 0 | 0 | 0 |
| 19/01/2026 |
15
|
200 | 15.50 | 15.50 | 15 | 0 | 0 | 0 |
| 16/01/2026 |
15
|
2,500 | 15 | 15.40 | 15 | 0 | 0 | 0 |
| 15/01/2026 |
15
|
27,600 | 15 | 15 | 14.90 | 0 | 0 | 0 |
| 14/01/2026 |
15
|
27,700 | 14.80 | 15.10 | 14.80 | 0 | 0 | 0 |
| 13/01/2026 |
14.90
|
2,900 | 15 | 15 | 14.90 | 0 | 0 | 0 |
| 12/01/2026 |
15
|
21,200 | 14.80 | 15 | 14.80 | 0 | 0 | 0 |
| 09/01/2026 |
14.80
|
13,000 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 08/01/2026 |
14.80
|
10,000 | 15 | 15 | 14.80 | 0 | 0 | 0 |
| 07/01/2026 |
14.70
|
300 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 06/01/2026 |
14.80
|
2,300 | 15 | 15 | 14.80 | 0 | 0 | 0 |
| 05/01/2026 |
15
|
1,200 | 15 | 15 | 15 | 0 | 0 | 0 |
| 31/12/2025 |
15
|
300 | 15.30 | 15.30 | 14.90 | 0 | 0 | 0 |
| 30/12/2025 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 29/12/2025 |
14.70
|
8,500 | 14.70 | 14.80 | 14.70 | 0 | 0 | 0 |
| 26/12/2025 |
14.80
|
6,600 | 14.70 | 14.80 | 14.70 | 0 | 0 | 0 |
| 25/12/2025 |
14.80
|
4,100 | 14.70 | 14.80 | 14.70 | 0 | 0 | 0 |
| 24/12/2025 |
14.80
|
7,100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 23/12/2025 |
14.80
|
1,500 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 22/12/2025 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 19/12/2025 |
14.80
|
600 | 15 | 15 | 14.80 | 0 | 0 | 0 |
| 18/12/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 17/12/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 16/12/2025 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 15/12/2025 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 12/12/2025 |
14.80
|
2,000 | 14.70 | 14.80 | 14.70 | 0 | 0 | 0 |
| 11/12/2025 |
14.90
|
500 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 10/12/2025 |
14.90
|
2,500 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 09/12/2025 |
14.90
|
3,000 | 14.70 | 14.90 | 14.70 | 0 | 0 | 0 |
| 08/12/2025 |
14.70
|
14,700 | 14.90 | 14.90 | 14.70 | 0 | 0 | 0 |
| 05/12/2025 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 04/12/2025 |
14.90
|
2,700 | 14.70 | 14.90 | 14.70 | 0 | 0 | 0 |
| 03/12/2025 |
14.80
|
600 | 14.50 | 14.80 | 14.50 | 0 | 0 | 0 |
| 02/12/2025 |
14.90
|
600 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 01/12/2025 |
14.90
|
36,100 | 15 | 15 | 14.90 | 0 | 0 | 0 |
| 28/11/2025 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 27/11/2025 |
14.90
|
1,400 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 26/11/2025 |
14.90
|
1,000 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 25/11/2025 |
15
|
1,800 | 15 | 15 | 15 | 0 | 0 | 0 |
| 24/11/2025 |
15.20
|
2,100 | 14.80 | 15.20 | 14.70 | 0 | 0 | 0 |
| 21/11/2025 |
14.90
|
700 | 15.50 | 15.50 | 14.90 | 0 | 0 | 0 |
| 20/11/2025 |
14.90
|
2,100 | 15.30 | 15.30 | 14.90 | 0 | 0 | 0 |
| 19/11/2025 |
14.90
|
2,000 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |