| 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) |
2.40 | 18.18% | 1,030,900 | 0 | 0 |
12.90
17.10
17.10
|
|
2 tháng
(2026-07-13) |
2 | 14.71% | 1,208,700 | 0 | 0 |
12.40
17.10
17.10
|
|
3 tháng
(2026-06-15) |
1.70 | 12.23% | 1,449,500 | -800 | 0 |
12.40
17.10
17.10
|
|
6 tháng
(2026-03-16) |
0.30 | 1.96% | 2,481,000 | -54,100 | 0 |
12.40
17.10
17.10
|
|
12 tháng
(2025-09-16) |
-1.50 | -8.77% | 9,298,800 | -49,900 | 0.1 |
12.40
19.10
17.10
|
|
24 tháng
(2024-09-23) |
4.60 | 41.82% | 33,192,507 | 9,300 | 0.8 |
10.40
20.90
17.10
|
|
36 tháng
(2023-09-27) |
5.90 | 60.82% | 62,658,321 | -4,600 | 0.5 |
8.20
20.90
17.10
|
|
60 tháng
(2021-10-07) |
-4.30 | -21.61% | 138,123,726 | 584,100 | 13.7 |
5.60
27
17.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2026 |
14.90
|
28,300 | 15.10 | 15.10 | 14.70 | 0 | 0 | 0 |
| 15/04/2026 |
14.90
|
29,700 | 14.50 | 15 | 14.50 | 0 | 0 | 0 |
| 14/04/2026 |
14.50
|
3,800 | 14.60 | 14.70 | 14.50 | 0 | 0 | 0 |
| 13/04/2026 |
14.50
|
5,700 | 14.60 | 14.60 | 14.30 | 0 | 0 | 0 |
| 10/04/2026 |
14.50
|
3,000 | 14.70 | 14.70 | 14.50 | 0 | 0 | 0 |
| 09/04/2026 |
14.70
|
17,100 | 14.20 | 15 | 14.20 | 0 | 0 | 0 |
| 08/04/2026 |
14.80
|
21,900 | 15.10 | 15.10 | 14.70 | 0 | 0 | 0 |
| 07/04/2026 |
14.50
|
18,200 | 14.50 | 14.50 | 14.30 | 2,000 | 0 | 0 |
| 06/04/2026 |
14.70
|
2,000 | 15.40 | 15.40 | 14.60 | 0 | 0 | 0 |
| 03/04/2026 |
14.40
|
39,500 | 15.50 | 15.50 | 14.40 | 12,600 | 0 | 0 |
| 02/04/2026 |
15.40
|
3,000 | 16 | 16 | 14.80 | 0 | 0 | 0 |
| 01/04/2026 |
15.10
|
82,400 | 14.80 | 15.30 | 14.60 | 700 | 0 | 0 |
| 31/03/2026 |
14.70
|
44,000 | 14.70 | 14.70 | 14.50 | 2,400 | 0 | 0 |
| 30/03/2026 |
14.30
|
6,600 | 14.30 | 14.50 | 14 | 0 | 0 | 0 |
| 27/03/2026 |
14.80
|
18,400 | 14.50 | 14.80 | 14.40 | 0 | 0 | 0 |
| 26/03/2026 |
14.90
|
14,100 | 15 | 15 | 14.30 | 0 | 0 | 0 |
| 25/03/2026 |
14.70
|
11,100 | 14.40 | 14.70 | 14.40 | 0 | 0 | 0 |
| 24/03/2026 |
14.60
|
2,500 | 14.80 | 14.80 | 14.40 | 0 | 0 | 0 |
| 23/03/2026 |
14.30
|
13,100 | 16.10 | 16.10 | 14.10 | 0 | 0 | 0 |
| 20/03/2026 |
14.70
|
3,000 | 14.90 | 14.90 | 14.70 | 0 | 0 | 0 |
| 19/03/2026 |
14.80
|
3,200 | 14.90 | 14.90 | 14.80 | 0 | 0 | 0 |
| 18/03/2026 |
14.80
|
5,800 | 15.10 | 15.10 | 14.60 | 0 | 0 | 0 |
| 17/03/2026 |
14.80
|
18,000 | 14.90 | 15 | 14.80 | 0 | 0 | 0 |
| 16/03/2026 |
15.30
|
15,100 | 15.10 | 15.30 | 14.90 | 0 | 0 | 0 |
| 13/03/2026 |
15
|
8,200 | 15.90 | 16 | 14.50 | 1,400 | 0 | 0.0 |
| 12/03/2026 |
14.70
|
14,100 | 14.50 | 14.90 | 14.40 | 0 | 0 | 0 |
| 11/03/2026 |
14.70
|
27,400 | 14.30 | 14.80 | 14.20 | 0 | 0 | 0 |
| 10/03/2026 |
14.50
|
16,000 | 14.10 | 14.50 | 13.90 | 0 | 0 | 0 |
| 09/03/2026 |
14
|
48,500 | 15.10 | 15.10 | 13.60 | 0 | 0 | 0 |
| 06/03/2026 |
15.10
|
14,700 | 15.90 | 15.90 | 15.10 | 0 | 0 | 0 |
| 05/03/2026 |
15.60
|
14,000 | 15.60 | 15.70 | 15.60 | 0 | 0 | 0 |
| 04/03/2026 |
15.60
|
41,200 | 15.70 | 16 | 15.50 | 0 | 0 | 0 |
| 03/03/2026 |
15.70
|
31,500 | 15.70 | 15.80 | 15.50 | 0 | 0 | 0 |
| 02/03/2026 |
15.70
|
94,500 | 16 | 16.70 | 15.50 | 0 | 0 | 0 |
| 27/02/2026 |
16
|
14,600 | 15.90 | 16 | 15.80 | 0 | 0 | 0 |
| 26/02/2026 |
16.10
|
14,700 | 16 | 16.10 | 15.80 | 0 | 0 | 0 |
| 25/02/2026 |
15.90
|
57,900 | 16 | 16.10 | 15.60 | 0 | 0 | 0 |
| 24/02/2026 |
16.10
|
3,200 | 16 | 16.30 | 15.90 | 0 | 0 | 0 |
| 23/02/2026 |
16.20
|
17,300 | 16.20 | 16.20 | 16 | 0 | 0 | 0 |
| 13/02/2026 |
16.10
|
1,400 | 16 | 16.20 | 16 | 0 | 0 | 0 |
| 12/02/2026 |
16
|
10,100 | 15.80 | 16.10 | 15.80 | 0 | 0 | 0 |
| 11/02/2026 |
15.70
|
16,800 | 15.80 | 15.90 | 15.60 | 2,800 | 0 | 0.0 |
| 10/02/2026 |
15.70
|
59,900 | 15.60 | 15.80 | 15.50 | 0 | 0 | 0 |
| 09/02/2026 |
15.70
|
9,000 | 15.50 | 16 | 15.50 | 0 | 0 | 0 |
| 06/02/2026 |
15.70
|
22,900 | 15.80 | 15.90 | 15.70 | 0 | 0 | 0 |
| 05/02/2026 |
16.10
|
27,000 | 16 | 16.20 | 15.90 | 0 | 0 | 0 |
| 04/02/2026 |
15.80
|
18,600 | 16.10 | 16.10 | 15.80 | 0 | 0 | 0 |
| 03/02/2026 |
16
|
25,600 | 15.90 | 16 | 15.80 | 0 | 0 | 0 |
| 02/02/2026 |
16.10
|
29,700 | 16.10 | 16.40 | 15.90 | 0 | 0 | 0 |
| 30/01/2026 |
16.20
|
13,400 | 16.10 | 16.30 | 16.10 | 0 | 0 | 0 |
| 29/01/2026 |
16.20
|
22,600 | 16.20 | 16.40 | 16 | 0 | 0 | 0 |
| 28/01/2026 |
16.20
|
34,100 | 16.30 | 16.30 | 16 | 0 | 0 | 0 |
| 27/01/2026 |
16.30
|
36,100 | 16.40 | 16.50 | 16.10 | 0 | 0 | 0 |
| 26/01/2026 |
16.30
|
18,700 | 16.60 | 16.60 | 16.30 | 0 | 0 | 0 |
| 23/01/2026 |
16.60
|
19,700 | 16.60 | 16.80 | 16.50 | 0 | 0 | 0 |
| 22/01/2026 |
16.70
|
30,500 | 17 | 17 | 16.50 | 0 | 0 | 0 |
| 21/01/2026 |
16.70
|
26,400 | 16.80 | 16.80 | 16.50 | 0 | 0 | 0 |
| 20/01/2026 |
16.90
|
43,100 | 17 | 17 | 16.80 | 0 | 0 | 0 |
| 19/01/2026 |
17
|
20,800 | 17 | 17.10 | 16.90 | 0 | 0 | 0 |
| 16/01/2026 |
17
|
62,500 | 16.90 | 17.50 | 16.80 | 0 | 0 | 0 |
| 15/01/2026 |
16.90
|
84,300 | 16.90 | 17 | 16.70 | 0 | 0 | 0 |
| 14/01/2026 |
17
|
68,300 | 17.10 | 17.30 | 16.90 | 0 | 0 | 0 |
| 13/01/2026 |
17.20
|
36,800 | 17.10 | 17.40 | 17.10 | 0 | 0 | 0 |
| 12/01/2026 |
17.20
|
109,500 | 17.10 | 17.50 | 17 | 0 | 0 | 0 |
| 09/01/2026 |
16.90
|
78,800 | 17 | 17.30 | 16.90 | 0 | 0 | 0 |
| 08/01/2026 |
17.20
|
39,200 | 17.50 | 17.50 | 17.10 | 0 | 0 | 0 |
| 07/01/2026 |
17.40
|
71,200 | 17.10 | 17.80 | 17.10 | 0 | 0 | 0 |
| 06/01/2026 |
17.40
|
55,900 | 17.40 | 17.40 | 17 | 0 | 0 | 0 |
| 05/01/2026 |
17.10
|
44,800 | 17 | 17.50 | 17 | 0 | 0 | 0 |
| 31/12/2025 |
17.30
|
26,600 | 17.20 | 17.40 | 17.20 | 0 | 0 | 0 |
| 30/12/2025 |
17.40
|
28,500 | 17.40 | 17.50 | 17.20 | 0 | 0 | 0 |
| 29/12/2025 |
17.50
|
56,100 | 17.80 | 17.90 | 17.30 | 0 | 0 | 0 |
| 26/12/2025 |
17.30
|
90,900 | 17.70 | 17.70 | 17.10 | 0 | 0 | 0 |
| 25/12/2025 |
17.90
|
180,600 | 18.20 | 18.80 | 17.80 | 0 | 0 | 0 |
| 24/12/2025 |
17.90
|
82,500 | 18.50 | 18.60 | 17.80 | 0 | 0 | 0 |
| 23/12/2025 |
18.20
|
64,600 | 17.60 | 18.40 | 17.50 | 0 | 0 | 0 |
| 22/12/2025 |
17.50
|
84,200 | 17.60 | 17.60 | 16.90 | 0 | 0 | 0 |
| 19/12/2025 |
17.50
|
28,300 | 17.60 | 17.70 | 17.30 | 0 | 0 | 0 |
| 18/12/2025 |
17.50
|
19,900 | 17.40 | 17.70 | 17.40 | 0 | 0 | 0 |
| 17/12/2025 |
17.70
|
94,100 | 17.40 | 17.80 | 17 | 0 | 0 | 0 |
| 16/12/2025 |
17.20
|
42,900 | 17.10 | 17.40 | 17 | 0 | 0 | 0 |
| 15/12/2025 |
16.90
|
50,800 | 17.60 | 17.70 | 16.90 | 0 | 0 | 0 |
| 12/12/2025 |
17.30
|
74,000 | 17.70 | 18 | 17.20 | 0 | 0 | 0 |
| 11/12/2025 |
17.90
|
48,700 | 17.90 | 18.50 | 17.80 | 0 | 0 | 0 |
| 10/12/2025 |
18.30
|
195,000 | 18.90 | 18.90 | 17.90 | 0 | 0 | 0 |
| 09/12/2025 |
18.50
|
129,000 | 18.60 | 19.40 | 18.40 | 0 | 0 | 0 |
| 08/12/2025 |
18.40
|
172,600 | 19.20 | 19.40 | 18.20 | 0 | 0 | 0 |
| 05/12/2025 |
19
|
204,800 | 19.10 | 20.20 | 19 | 0 | 0 | 0 |
| 04/12/2025 |
19.10
|
362,800 | 17.50 | 19.20 | 17.30 | 0 | 0 | 0 |
| 03/12/2025 |
17.20
|
57,800 | 17.30 | 17.60 | 16.80 | 0 | 0 | 0 |
| 02/12/2025 |
17.20
|
101,000 | 18 | 18 | 16.80 | 0 | 0 | 0 |
| 01/12/2025 |
17.80
|
77,400 | 18 | 18.10 | 17.60 | 0 | 0 | 0 |
| 28/11/2025 |
18.10
|
220,500 | 16.70 | 18.70 | 16.60 | 0 | 0 | 0 |
| 27/11/2025 |
16.70
|
18,500 | 16.50 | 16.80 | 16.40 | 0 | 0 | 0 |
| 26/11/2025 |
16.80
|
6,100 | 16.60 | 16.80 | 16.50 | 0 | 0 | 0 |
| 25/11/2025 |
16.50
|
39,900 | 16.70 | 16.80 | 16.50 | 0 | 0 | 0 |
| 24/11/2025 |
16.70
|
31,800 | 16.40 | 17 | 16.30 | 0 | 0 | 0 |
| 21/11/2025 |
16.50
|
16,600 | 16.40 | 16.50 | 16.20 | 0 | 0 | 0 |
| 20/11/2025 |
16.50
|
6,400 | 16.40 | 16.50 | 16.40 | 0 | 0 | 0 |
| 19/11/2025 |
16.50
|
8,900 | 16.60 | 16.60 | 16.40 | 0 | 0 | 0 |