| 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) |
0.40 | 2.94% | 39,500 | 0 | 0 |
13.60
17.30
13.60
|
|
2 tháng
(2026-07-20) |
0.40 | 2.94% | 162,400 | 0 | 0 |
13.60
20.20
13.60
|
|
3 tháng
(2026-06-18) |
0.94 | 7.23% | 204,500 | 0 | 0 |
13.06
20.20
13.60
|
|
6 tháng
(2026-03-20) |
0.94 | 7.23% | 590,800 | 0 | 0 |
12.58
20.20
13.60
|
|
12 tháng
(2025-09-22) |
0.94 | 7.23% | 1,129,691 | 0 | 0 |
12.58
23.42
13.60
|
|
24 tháng
(2024-09-26) |
1.35 | 10.67% | 2,576,982 | 0 | 0 |
12.58
26.50
13.60
|
|
36 tháng
(2023-10-02) |
-2.36 | -14.42% | 4,208,428 | 0 | 0 |
7.44
26.50
13.60
|
|
60 tháng
(2021-10-12) |
-9.04 | -39.22% | 49,865,114 | -265,290 | -11.5 |
7.44
29.40
13.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
15.46
|
39,700 | 14.78 | 15.46 | 14.69 | 0 | 0 | 0 |
| 28/04/2026 |
14.40
|
4,000 | 13.44 | 14.40 | 13.25 | 0 | 0 | 0 |
| 27/04/2026 |
13.60
|
1,800 | 14.90 | 14.90 | 13.60 | 0 | 0 | 0 |
| 24/04/2026 |
15.55
|
900 | 15.84 | 15.84 | 14.02 | 0 | 0 | 0 |
| 23/04/2026 |
15.36
|
0 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 |
| 22/04/2026 |
14.98
|
1,700 | 15.36 | 15.36 | 14.98 | 0 | 0 | 0 |
| 21/04/2026 |
15.36
|
400 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 |
| 20/04/2026 |
16.03
|
100 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 17/04/2026 |
15.17
|
5,200 | 16.32 | 16.32 | 14.78 | 0 | 0 | 0 |
| 16/04/2026 |
16.32
|
100 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 |
| 15/04/2026 |
15.07
|
300 | 16.70 | 16.70 | 15.07 | 0 | 0 | 0 |
| 14/04/2026 |
15.17
|
10,800 | 15.17 | 15.74 | 15.17 | 0 | 0 | 0 |
| 13/04/2026 |
15.94
|
4,600 | 15.94 | 16.13 | 15.94 | 0 | 0 | 0 |
| 10/04/2026 |
15.74
|
2,600 | 15.36 | 16.13 | 15.36 | 0 | 0 | 0 |
| 09/04/2026 |
16.22
|
1,600 | 15.26 | 16.22 | 15.26 | 0 | 0 | 0 |
| 08/04/2026 |
15.94
|
6,400 | 15.36 | 16.13 | 14.40 | 0 | 0 | 0 |
| 07/04/2026 |
15.36
|
200 | 16.51 | 16.51 | 15.36 | 0 | 0 | 0 |
| 06/04/2026 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 |
| 03/04/2026 |
14.40
|
900 | 15.26 | 15.36 | 14.40 | 0 | 0 | 0 |
| 02/04/2026 |
15.36
|
600 | 15.55 | 15.55 | 15.36 | 0 | 0 | 0 |
| 01/04/2026 |
14.69
|
1,500 | 16.22 | 16.22 | 14.69 | 0 | 0 | 0 |
| 31/03/2026 |
14.40
|
2,200 | 16.51 | 16.51 | 14.40 | 0 | 0 | 0 |
| 30/03/2026 |
16.32
|
1,700 | 15.84 | 16.80 | 15.84 | 0 | 0 | 0 |
| 27/03/2026 |
15.46
|
5,600 | 15.55 | 16.13 | 15.46 | 0 | 0 | 0 |
| 26/03/2026 |
15.65
|
2,400 | 13.82 | 15.65 | 13.82 | 0 | 0 | 0 |
| 25/03/2026 |
15.84
|
2,300 | 16.13 | 16.13 | 15.65 | 0 | 0 | 0 |
| 24/03/2026 |
14.98
|
4,000 | 14.02 | 15.17 | 14.02 | 0 | 0 | 0 |
| 23/03/2026 |
13.73
|
1,500 | 14.11 | 14.11 | 13.73 | 0 | 0 | 0 |
| 20/03/2026 |
14.69
|
5,500 | 14.50 | 14.69 | 14.40 | 0 | 0 | 0 |
| 19/03/2026 |
14.02
|
900 | 14.50 | 14.50 | 14.02 | 0 | 0 | 0 |
| 18/03/2026 |
14.40
|
2,600 | 14.40 | 14.40 | 13.92 | 0 | 0 | 0 |
| 17/03/2026 |
13.92
|
6,600 | 14.02 | 14.02 | 13.92 | 0 | 0 | 0 |
| 16/03/2026 |
14.30
|
4,200 | 14.21 | 14.98 | 14.21 | 0 | 0 | 0 |
| 13/03/2026 |
14.21
|
1,800 | 13.92 | 15.07 | 13.73 | 0 | 0 | 0 |
| 12/03/2026 |
13.92
|
5,000 | 14.40 | 14.40 | 13.92 | 0 | 0 | 0 |
| 11/03/2026 |
14.11
|
3,200 | 15.17 | 15.26 | 14.11 | 0 | 0 | 0 |
| 10/03/2026 |
14.21
|
2,500 | 15.36 | 15.36 | 14.02 | 0 | 0 | 0 |
| 09/03/2026 |
13.73
|
6,400 | 16.22 | 16.22 | 13.73 | 0 | 0 | 0 |
| 06/03/2026 |
16.22
|
4,200 | 17.18 | 17.18 | 15.17 | 0 | 0 | 0 |
| 05/03/2026 |
16.22
|
7,200 | 17.38 | 17.38 | 16.22 | 0 | 0 | 0 |
| 04/03/2026 |
16.80
|
9,300 | 17.47 | 18.05 | 16.32 | 0 | 0 | 0 |
| 03/03/2026 |
17.38
|
15,100 | 17.76 | 17.86 | 16.70 | 0 | 0 | 0 |
| 02/03/2026 |
17.18
|
41,500 | 16.13 | 17.76 | 16.13 | 0 | 0 | 0 |
| 27/02/2026 |
15.55
|
200 | 16.42 | 16.42 | 15.55 | 0 | 0 | 0 |
| 26/02/2026 |
15.36
|
2,000 | 14.50 | 16.70 | 14.50 | 0 | 0 | 0 |
| 25/02/2026 |
16.32
|
300 | 16.51 | 16.51 | 16.32 | 0 | 0 | 0 |
| 24/02/2026 |
15.46
|
9,400 | 16.13 | 16.32 | 15.46 | 0 | 0 | 0 |
| 23/02/2026 |
16.03
|
200 | 16.22 | 16.22 | 16.03 | 0 | 0 | 0 |
| 20/02/2026 |
13.60
|
1,800 | 14.90 | 14.90 | 13.60 | 0 | 0 | 0 |
| 19/02/2026 |
13.60
|
1,800 | 14.90 | 14.90 | 13.60 | 0 | 0 | 0 |
| 18/02/2026 |
13.60
|
1,800 | 14.90 | 14.90 | 13.60 | 0 | 0 | 0 |
| 17/02/2026 |
13.60
|
1,800 | 14.90 | 14.90 | 13.60 | 0 | 0 | 0 |
| 16/02/2026 |
13.60
|
1,800 | 14.90 | 14.90 | 13.60 | 0 | 0 | 0 |
| 13/02/2026 |
15.46
|
2,300 | 14.88 | 15.65 | 14.88 | 0 | 0 | 0 |
| 12/02/2026 |
15.17
|
800 | 15.94 | 15.94 | 15.17 | 0 | 0 | 0 |
| 11/02/2026 |
15.07
|
1,300 | 15.84 | 15.84 | 15.07 | 0 | 0 | 0 |
| 10/02/2026 |
15.36
|
900 | 15.84 | 15.84 | 15.17 | 0 | 0 | 0 |
| 09/02/2026 |
15.26
|
400 | 16.03 | 16.03 | 15.26 | 0 | 0 | 0 |
| 06/02/2026 |
15.36
|
2,100 | 15.36 | 15.84 | 15.36 | 0 | 0 | 0 |
| 05/02/2026 |
15.84
|
500 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
| 04/02/2026 |
15.94
|
600 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
| 03/02/2026 |
15.94
|
100 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
| 02/02/2026 |
15.84
|
1,000 | 16.03 | 16.13 | 15.36 | 0 | 0 | 0 |
| 30/01/2026 |
16.03
|
100 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 29/01/2026 |
15.36
|
2,900 | 14.88 | 15.36 | 14.69 | 0 | 0 | 0 |
| 28/01/2026 |
16.13
|
400 | 16.22 | 16.22 | 14.69 | 0 | 0 | 0 |
| 27/01/2026 |
14.69
|
2,600 | 15.36 | 16.03 | 14.59 | 0 | 0 | 0 |
| 26/01/2026 |
15.36
|
5,100 | 16.13 | 16.32 | 15.36 | 0 | 0 | 0 |
| 23/01/2026 |
16.13
|
1,700 | 16.32 | 16.32 | 15.84 | 0 | 0 | 0 |
| 22/01/2026 |
16.42
|
200 | 16.70 | 16.70 | 16.42 | 0 | 0 | 0 |
| 21/01/2026 |
16.32
|
400 | 16.51 | 16.51 | 16.22 | 0 | 0 | 0 |
| 20/01/2026 |
16.70
|
3,100 | 16.32 | 16.80 | 16.32 | 0 | 0 | 0 |
| 19/01/2026 |
16.32
|
1,200 | 16.42 | 16.42 | 16.32 | 0 | 0 | 0 |
| 16/01/2026 |
16.51
|
300 | 16.70 | 16.70 | 16.51 | 0 | 0 | 0 |
| 15/01/2026 |
16.42
|
1,700 | 16.61 | 16.61 | 16.22 | 0 | 0 | 0 |
| 14/01/2026 |
16.32
|
1,200 | 16.80 | 16.80 | 16.32 | 0 | 0 | 0 |
| 13/01/2026 |
16.32
|
100 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 |
| 12/01/2026 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 |
| 09/01/2026 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 |
| 08/01/2026 |
16.51
|
600 | 16.80 | 16.80 | 16.32 | 0 | 0 | 0 |
| 07/01/2026 |
15.46
|
3,700 | 16.80 | 16.80 | 15.46 | 0 | 0 | 0 |
| 06/01/2026 |
15.55
|
1,000 | 15.36 | 15.55 | 15.36 | 0 | 0 | 0 |
| 05/01/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 02/01/2026 |
16.70
|
100 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 01/01/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 31/12/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 30/12/2025 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 29/12/2025 |
16.32
|
100 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 |
| 26/12/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 25/12/2025 |
16.80
|
200 | 16.99 | 16.99 | 16.80 | 0 | 0 | 0 |
| 24/12/2025 |
16.51
|
0 | 16.51 | 16.51 | 16.51 | 0 | 0 | 0 |
| 23/12/2025 |
16.42
|
1,500 | 16.61 | 16.61 | 16.42 | 0 | 0 | 0 |
| 22/12/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 19/12/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 18/12/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 17/12/2025 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 16/12/2025 |
17.57
|
100 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 |
| 15/12/2025 |
16.42
|
100 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 |
| 12/12/2025 |
16.42
|
200 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 |
| 11/12/2025 |
17.18
|
100 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 |