| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-1.20 | -6.78% | 216,700 | 0 | 0 |
16.50
17.70
16.90
|
|
2 tháng
(2026-06-01) |
-0.64 | -3.72% | 956,900 | 0 | 0 |
16.47
18.77
16.90
|
|
3 tháng
(2026-05-04) |
-1.60 | -8.82% | 1,766,900 | -10,000 | 0 |
16.47
18.77
16.90
|
|
6 tháng
(2026-02-02) |
-0.16 | -0.96% | 5,044,800 | -10,000 | 0 |
15.41
20.68
16.90
|
|
12 tháng
(2025-08-04) |
2.52 | 18.04% | 19,141,800 | -10,000 | 0 |
11.39
23.17
16.90
|
|
24 tháng
(2024-08-09) |
6.47 | 64.53% | 27,197,488 | -11,800 | -0.0 |
8.07
23.17
16.90
|
|
36 tháng
(2023-08-15) |
5.20 | 45.98% | 31,811,172 | -12,700 | -0.0 |
8.07
23.17
16.90
|
|
60 tháng
(2021-08-25) |
2.82 | 20.59% | 67,800,546 | -50,100 | -0.6 |
6.80
26.09
16.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/03/2026 |
15.41
|
53,200 | 15.89 | 16.18 | 15.41 | 0 | 0 | 0 |
| 06/03/2026 |
17.23
|
19,300 | 17.23 | 17.23 | 16.95 | 0 | 0 | 0 |
| 05/03/2026 |
17.52
|
13,200 | 17.71 | 17.71 | 16.85 | 0 | 0 | 0 |
| 04/03/2026 |
17.71
|
14,000 | 17.81 | 17.90 | 17.33 | 0 | 0 | 0 |
| 03/03/2026 |
17.52
|
48,400 | 18.38 | 18.38 | 17.52 | 0 | 0 | 0 |
| 02/03/2026 |
18.00
|
28,500 | 18.19 | 18.96 | 17.90 | 0 | 0 | 0 |
| 27/02/2026 |
18.19
|
38,900 | 19.15 | 19.15 | 17.52 | 0 | 0 | 0 |
| 26/02/2026 |
18.38
|
103,900 | 17.43 | 19.15 | 17.23 | 0 | 0 | 0 |
| 25/02/2026 |
17.23
|
7,900 | 17.81 | 17.90 | 17.23 | 0 | 0 | 0 |
| 24/02/2026 |
17.23
|
34,300 | 17.71 | 17.71 | 17.23 | 0 | 0 | 0 |
| 23/02/2026 |
17.62
|
34,100 | 17.81 | 18.00 | 17.04 | 0 | 0 | 0 |
| 13/02/2026 |
18.00
|
64,800 | 16.76 | 18.57 | 16.76 | 0 | 0 | 0 |
| 12/02/2026 |
16.85
|
15,500 | 16.66 | 16.85 | 16.66 | 0 | 0 | 0 |
| 11/02/2026 |
16.66
|
11,600 | 16.76 | 16.76 | 16.47 | 0 | 0 | 0 |
| 10/02/2026 |
16.66
|
16,700 | 16.85 | 16.85 | 16.66 | 0 | 0 | 0 |
| 09/02/2026 |
16.66
|
7,100 | 17.04 | 17.04 | 16.66 | 0 | 0 | 0 |
| 06/02/2026 |
16.37
|
79,200 | 16.56 | 16.76 | 16.28 | 0 | 0 | 0 |
| 05/02/2026 |
16.66
|
5,300 | 16.66 | 16.76 | 16.66 | 0 | 0 | 0 |
| 04/02/2026 |
16.66
|
28,900 | 17.04 | 17.23 | 16.66 | 0 | 0 | 0 |
| 03/02/2026 |
17.04
|
25,700 | 17.04 | 17.14 | 16.76 | 0 | 0 | 0 |
| 02/02/2026 |
16.66
|
55,700 | 17.14 | 17.14 | 16.56 | 0 | 0 | 0 |
| 30/01/2026 |
17.04
|
30,700 | 16.95 | 17.33 | 16.76 | 0 | 0 | 0 |
| 29/01/2026 |
16.66
|
135,600 | 16.76 | 18.10 | 16.56 | 0 | 0 | 0 |
| 28/01/2026 |
16.85
|
62,500 | 16.47 | 17.14 | 16.47 | 0 | 0 | 0 |
| 27/01/2026 |
16.85
|
72,200 | 16.76 | 16.85 | 16.28 | 0 | 0 | 0 |
| 26/01/2026 |
16.95
|
187,100 | 17.23 | 17.43 | 16.37 | 0 | 0 | 0 |
| 23/01/2026 |
17.43
|
60,100 | 17.43 | 17.52 | 17.04 | 0 | 0 | 0 |
| 22/01/2026 |
17.33
|
111,000 | 17.43 | 17.71 | 16.95 | 0 | 0 | 0 |
| 21/01/2026 |
17.43
|
338,900 | 17.62 | 18.48 | 16.76 | 0 | 0 | 0 |
| 20/01/2026 |
17.43
|
238,500 | 18.38 | 18.38 | 17.43 | 0 | 0 | 0 |
| 19/01/2026 |
18.00
|
83,000 | 20.11 | 20.11 | 18.00 | 0 | 0 | 0 |
| 16/01/2026 |
19.82
|
128,800 | 20.39 | 20.39 | 19.05 | 0 | 0 | 0 |
| 15/01/2026 |
19.91
|
280,900 | 17.33 | 19.91 | 17.33 | 0 | 0 | 0 |
| 14/01/2026 |
17.43
|
130,600 | 17.23 | 17.71 | 16.95 | 0 | 0 | 0 |
| 13/01/2026 |
17.14
|
131,800 | 17.43 | 18.00 | 17.04 | 0 | 0 | 0 |
| 12/01/2026 |
17.62
|
179,700 | 18.10 | 18.19 | 17.52 | 0 | 0 | 0 |
| 09/01/2026 |
18.38
|
168,500 | 18.96 | 18.96 | 17.81 | 0 | 0 | 0 |
| 08/01/2026 |
18.57
|
266,400 | 19.53 | 19.72 | 18.57 | 0 | 0 | 0 |
| 07/01/2026 |
19.44
|
176,400 | 20.39 | 20.59 | 19.15 | 0 | 0 | 0 |
| 06/01/2026 |
20.30
|
110,400 | 21.26 | 21.26 | 19.91 | 0 | 0 | 0 |
| 05/01/2026 |
20.87
|
111,200 | 20.59 | 21.45 | 20.39 | 0 | 0 | 0 |
| 31/12/2025 |
20.30
|
97,800 | 19.72 | 20.59 | 19.63 | 0 | 0 | 0 |
| 30/12/2025 |
19.63
|
59,200 | 20.01 | 20.11 | 19.24 | 0 | 0 | 0 |
| 29/12/2025 |
19.53
|
18,100 | 20.11 | 20.11 | 19.34 | 0 | 0 | 0 |
| 26/12/2025 |
19.44
|
69,400 | 19.82 | 20.01 | 19.15 | 0 | 0 | 0 |
| 25/12/2025 |
19.91
|
56,900 | 20.11 | 20.87 | 19.44 | 0 | 0 | 0 |
| 24/12/2025 |
19.91
|
121,600 | 19.53 | 19.91 | 19.05 | 0 | 0 | 0 |
| 23/12/2025 |
19.24
|
131,600 | 20.20 | 20.30 | 19.24 | 0 | 0 | 0 |
| 22/12/2025 |
20.01
|
54,000 | 20.59 | 20.68 | 20.01 | 0 | 0 | 0 |
| 19/12/2025 |
20.59
|
56,400 | 21.73 | 21.83 | 20.59 | 0 | 0 | 0 |
| 18/12/2025 |
20.78
|
113,300 | 21.06 | 21.16 | 20.01 | 0 | 0 | 0 |
| 17/12/2025 |
20.20
|
96,000 | 20.11 | 20.97 | 19.15 | 0 | 0 | 0 |
| 16/12/2025 |
19.34
|
138,400 | 19.24 | 19.72 | 18.29 | 0 | 0 | 0 |
| 15/12/2025 |
18.96
|
134,800 | 20.01 | 20.01 | 18.77 | 0 | 0 | 0 |
| 12/12/2025 |
19.72
|
196,900 | 20.01 | 20.20 | 19.72 | 0 | 0 | 0 |
| 11/12/2025 |
19.24
|
175,700 | 20.78 | 20.87 | 19.15 | 0 | 0 | 0 |
| 10/12/2025 |
20.11
|
277,800 | 22.02 | 22.02 | 19.91 | 0 | 0 | 0 |
| 09/12/2025 |
21.93
|
138,300 | 23.94 | 23.94 | 21.54 | 0 | 0 | 0 |
| 08/12/2025 |
23.17
|
205,300 | 22.12 | 24.03 | 21.93 | 0 | 0 | 0 |
| 05/12/2025 |
22.12
|
113,900 | 22.21 | 22.98 | 21.93 | 0 | 0 | 0 |
| 04/12/2025 |
22.40
|
157,700 | 22.69 | 23.36 | 21.06 | 0 | 0 | 0 |
| 03/12/2025 |
22.02
|
223,700 | 20.20 | 23.17 | 20.11 | 0 | 0 | 0 |
| 02/12/2025 |
19.91
|
245,300 | 21.35 | 21.35 | 19.63 | 0 | 0 | 0 |
| 01/12/2025 |
21.35
|
328,300 | 22.98 | 22.98 | 20.59 | 0 | 0 | 0 |
| 28/11/2025 |
20.59
|
718,700 | 18.19 | 20.59 | 17.71 | 0 | 0 | 0 |
| 27/11/2025 |
18.10
|
182,000 | 17.33 | 18.38 | 17.14 | 0 | 0 | 0 |
| 26/11/2025 |
16.85
|
53,600 | 16.47 | 17.52 | 16.47 | 0 | 0 | 0 |
| 25/11/2025 |
16.85
|
352,000 | 17.33 | 17.81 | 16.37 | 0 | 0 | 0 |
| 24/11/2025 |
17.52
|
96,800 | 17.81 | 17.90 | 17.23 | 0 | 0 | 0 |
| 21/11/2025 |
17.52
|
121,500 | 18.67 | 18.67 | 17.52 | 0 | 0 | 0 |
| 20/11/2025 |
18.19
|
260,500 | 17.81 | 18.96 | 17.33 | 0 | 0 | 0 |
| 19/11/2025 |
17.71
|
101,400 | 16.95 | 18.00 | 16.95 | 0 | 0 | 0 |
| 18/11/2025 |
17.62
|
138,700 | 17.81 | 18.48 | 17.23 | 0 | 0 | 0 |
| 17/11/2025 |
18.19
|
141,700 | 17.71 | 18.48 | 17.23 | 0 | 0 | 0 |
| 14/11/2025 |
17.71
|
147,800 | 16.09 | 17.81 | 15.89 | 0 | 0 | 0 |
| 13/11/2025 |
16.37
|
198,900 | 17.33 | 17.71 | 15.89 | 0 | 0 | 0 |
| 12/11/2025 |
17.33
|
97,900 | 18.10 | 18.19 | 17.23 | 0 | 0 | 0 |
| 11/11/2025 |
17.23
|
498,100 | 15.51 | 17.23 | 15.51 | 0 | 0 | 0 |
| 10/11/2025 |
15.41
|
139,000 | 14.74 | 15.89 | 14.55 | 0 | 0 | 0 |
| 07/11/2025 |
14.74
|
129,800 | 15.80 | 16.18 | 14.36 | 0 | 0 | 0 |
| 06/11/2025 |
16.18
|
189,300 | 16.76 | 16.76 | 15.70 | 0 | 0 | 0 |
| 05/11/2025 |
16.66
|
401,000 | 14.84 | 16.76 | 14.84 | 0 | 0 | 0 |
| 04/11/2025 |
14.74
|
140,200 | 15.61 | 15.61 | 13.98 | 0 | 0 | 0 |
| 03/11/2025 |
15.22
|
170,400 | 16.66 | 16.76 | 15.13 | 0 | 0 | 0 |
| 31/10/2025 |
16.37
|
117,000 | 17.62 | 17.62 | 16.37 | 0 | 0 | 0 |
| 30/10/2025 |
17.43
|
248,500 | 18.77 | 18.77 | 16.85 | 0 | 0 | 0 |
| 29/10/2025 |
18.77
|
247,800 | 18.00 | 20.11 | 18.00 | 0 | 0 | 0 |
| 28/10/2025 |
17.90
|
762,000 | 15.61 | 17.90 | 15.61 | 0 | 0 | 0 |
| 27/10/2025 |
15.99
|
655,900 | 14.07 | 15.99 | 14.07 | 0 | 0 | 0 |
| 24/10/2025 |
13.98
|
91,000 | 14.17 | 14.17 | 13.79 | 0 | 0 | 0 |
| 23/10/2025 |
13.88
|
104,100 | 12.73 | 13.88 | 12.73 | 0 | 0 | 0 |
| 22/10/2025 |
12.93
|
76,100 | 12.73 | 12.93 | 12.54 | 0 | 0 | 0 |
| 21/10/2025 |
12.45
|
21,500 | 12.83 | 12.83 | 12.26 | 0 | 0 | 0 |
| 20/10/2025 |
12.83
|
87,600 | 12.73 | 13.12 | 12.45 | 0 | 0 | 0 |
| 17/10/2025 |
13.02
|
115,900 | 12.45 | 13.12 | 12.45 | 0 | 0 | 0 |
| 16/10/2025 |
12.35
|
8,300 | 12.35 | 12.54 | 12.26 | 0 | 0 | 0 |
| 15/10/2025 |
12.16
|
5,000 | 12.26 | 12.26 | 12.16 | 0 | 0 | 0 |
| 14/10/2025 |
12.35
|
10,500 | 11.97 | 12.45 | 11.97 | 0 | 0 | 0 |
| 13/10/2025 |
12.26
|
1,700 | 12.16 | 12.35 | 12.16 | 0 | 0 | 0 |
| 10/10/2025 |
12.45
|
18,400 | 12.26 | 12.45 | 11.97 | 0 | 0 | 0 |