| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
-0.50 | -5.05% | 749,200 | -300 | 0 |
9
9.90
9.30
|
|
2 tháng
(2026-04-20) |
-0.50 | -5.05% | 2,277,900 | -1,800 | 0 |
9
10.10
9.30
|
|
3 tháng
(2026-03-20) |
-0.60 | -6% | 4,967,000 | 4,300 | 0 |
9
10.20
9.30
|
|
6 tháng
(2025-12-22) |
-1.10 | -10.48% | 12,629,700 | 5,700 | 0.0 |
9
10.90
9.30
|
|
12 tháng
(2025-06-23) |
-7.40 | -44.05% | 35,201,900 | -134,100 | -1.6 |
9
17.30
9.30
|
|
24 tháng
(2024-08-09) |
-8.60 | -47.78% | 55,879,068 | -123,230 | -1.2 |
9
38.50
9.30
|
|
36 tháng
(2024-08-09) |
-8.60 | -47.78% | 55,879,068 | -123,230 | -1.2 |
9
38.50
9.30
|
|
60 tháng
(2024-08-09) |
-8.60 | -47.78% | 55,879,068 | -123,230 | -1.2 |
9
38.50
9.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/08/2025 |
15.10
|
221,100 | 15 | 15.30 | 14.80 | 0 | 0 | 0 |
| 25/08/2025 |
14.80
|
227,000 | 14.80 | 15.60 | 14.80 | 0 | 0 | 0 |
| 22/08/2025 |
14.70
|
192,400 | 14.50 | 15.40 | 14.30 | 0 | 0 | 0 |
| 21/08/2025 |
14.50
|
141,400 | 14.40 | 14.70 | 14.30 | 0 | 0 | 0 |
| 20/08/2025 |
14.30
|
61,600 | 14.30 | 14.40 | 14.20 | 0 | 0 | 0 |
| 19/08/2025 |
14.40
|
75,500 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
| 18/08/2025 |
14.40
|
47,200 | 14.50 | 14.60 | 14.30 | 0 | 0 | 0 |
| 15/08/2025 |
14.50
|
89,400 | 14.50 | 14.60 | 14.30 | 0 | 0 | 0 |
| 14/08/2025 |
14.60
|
90,400 | 14.80 | 14.80 | 14.40 | 0 | 0 | 0 |
| 13/08/2025 |
14.80
|
158,500 | 14.40 | 14.80 | 14.40 | 0 | 0 | 0 |
| 12/08/2025 |
14.50
|
43,900 | 14.60 | 14.60 | 14.40 | 0 | 0 | 0 |
| 11/08/2025 |
14.60
|
65,000 | 14.60 | 14.60 | 14.40 | 0 | 0 | 0 |
| 08/08/2025 |
14.60
|
155,900 | 14.60 | 14.70 | 14.20 | 0 | 0 | 0 |
| 07/08/2025 |
14.60
|
98,900 | 14.90 | 14.90 | 14.40 | 0 | 0 | 0 |
| 06/08/2025 |
14.50
|
40,900 | 14.70 | 14.70 | 14.30 | 100 | 0 | 0.0 |
| 05/08/2025 |
14.60
|
224,800 | 15 | 15.10 | 14.50 | 0 | 0 | 0 |
| 04/08/2025 |
14.80
|
125,100 | 14.80 | 15.10 | 14.60 | 0 | 0 | 0 |
| 01/08/2025 |
14.80
|
141,800 | 14.70 | 14.90 | 14.60 | 0 | 0 | 0 |
| 31/07/2025 |
14.90
|
255,700 | 14.80 | 14.90 | 14.60 | 0 | 0 | 0 |
| 30/07/2025 |
14.80
|
436,700 | 14.70 | 15.10 | 14.50 | 0 | 0 | 0 |
| 29/07/2025 |
14.80
|
166,400 | 16.80 | 16.80 | 14.50 | 0 | 15,000 | -0.2 |
| 28/07/2025 |
15
|
271,100 | 15.20 | 15.40 | 14.70 | 0 | 0 | 0 |
| 25/07/2025 |
15.20
|
114,400 | 15.30 | 15.60 | 14.80 | 0 | 0 | 0 |
| 24/07/2025 |
15.20
|
203,500 | 15.30 | 15.50 | 14.80 | 0 | 0 | 0 |
| 23/07/2025 |
15.30
|
290,400 | 15.20 | 15.30 | 14.70 | 0 | 0 | 0 |
| 22/07/2025 |
15
|
212,100 | 15 | 15.60 | 14.70 | 8,000 | 0 | 0.1 |
| 21/07/2025 |
15.30
|
101,000 | 15.80 | 16.10 | 15 | 7,000 | 0 | 0.1 |
| 18/07/2025 |
15.60
|
358,600 | 15 | 16.90 | 15 | 0 | 0 | 0 |
| 17/07/2025 |
14.90
|
100,800 | 14.80 | 15 | 14.70 | 0 | 0 | 0 |
| 16/07/2025 |
14.90
|
137,100 | 14.80 | 14.90 | 14.60 | 0 | 0 | 0 |
| 15/07/2025 |
14.70
|
103,800 | 14.90 | 14.90 | 14.60 | 100 | 0 | 0.0 |
| 14/07/2025 |
15
|
122,100 | 15 | 15.20 | 14.80 | 0 | 0 | 0 |
| 11/07/2025 |
14.80
|
87,800 | 15 | 15.20 | 14.70 | 0 | 0 | 0 |
| 10/07/2025 |
15
|
409,600 | 14.50 | 15.80 | 14.40 | 600 | 0 | 0.0 |
| 09/07/2025 |
15.20
|
289,700 | 15.20 | 15.90 | 14.90 | 700 | 0 | 0.0 |
| 08/07/2025 |
15.50
|
361,600 | 15.50 | 16.10 | 15.10 | 600 | 0 | 0 |
| 07/07/2025 |
15.80
|
247,800 | 16.10 | 16.30 | 15.30 | 300 | 0 | 0.0 |
| 04/07/2025 |
16
|
307,600 | 16.60 | 16.60 | 15.50 | 400 | 0 | 0.0 |
| 03/07/2025 |
16.30
|
206,800 | 16.50 | 16.60 | 15.50 | 500 | 0 | 0.0 |
| 02/07/2025 |
16
|
70,400 | 16 | 16.40 | 15.60 | 400 | 0 | 0.0 |
| 01/07/2025 |
15.70
|
59,300 | 15.90 | 16 | 15.70 | 100 | 0 | 0.0 |
| 30/06/2025 |
15.80
|
31,900 | 16 | 16 | 15.70 | 0 | 0 | 0 |
| 27/06/2025 |
15.80
|
103,400 | 15.80 | 16.60 | 15.70 | 0 | 0 | 0 |
| 26/06/2025 |
16
|
78,800 | 16.40 | 16.70 | 15.70 | 0 | 0 | 0 |
| 25/06/2025 |
16.20
|
90,600 | 16.40 | 16.90 | 15.80 | 0 | 0 | 0 |
| 24/06/2025 |
16.20
|
553,800 | 17.10 | 17.70 | 15.80 | 200 | 0 | 0 |
| 23/06/2025 |
16.80
|
269,400 | 16.70 | 17.80 | 16.40 | 100 | 0 | 0.0 |
| 20/06/2025 |
16.90
|
403,000 | 16.80 | 18.10 | 16.50 | 1,200 | 0 | 0 |
| 19/06/2025 |
17.30
|
224,600 | 18.30 | 18.60 | 16.70 | 300 | 0 | 0 |
| 18/06/2025 |
18.20
|
415,500 | 18.10 | 19.40 | 16.80 | 0 | 100 | -0.0 |
| 17/06/2025 |
17.80
|
280,300 | 17.10 | 19.60 | 17.10 | 0 | 200 | 0 |
| 16/06/2025 |
16.80
|
69,500 | 17.50 | 17.50 | 16.80 | 200 | 0 | 0.0 |
| 13/06/2025 |
17.50
|
190,100 | 18 | 18.20 | 16.90 | 100 | 0 | 0 |
| 12/06/2025 |
17.80
|
200,800 | 17.60 | 18.50 | 17.50 | 0 | 200 | 0 |
| 11/06/2025 |
17.80
|
68,900 | 18.30 | 18.40 | 17.50 | 0 | 0 | 0 |
| 10/06/2025 |
18
|
277,900 | 17.60 | 18.30 | 17.10 | 0 | 1,700 | 0 |
| 09/06/2025 |
17.60
|
169,600 | 17.60 | 18.20 | 17.10 | 0 | 200 | -0.0 |
| 06/06/2025 |
17.60
|
110,200 | 17.50 | 17.70 | 17.10 | 0 | 0 | 0 |
| 05/06/2025 |
17.70
|
134,000 | 17.20 | 17.90 | 17 | 200 | 0 | 0.0 |
| 04/06/2025 |
17.80
|
99,800 | 17.10 | 17.90 | 17.10 | 0 | 0 | 0 |
| 03/06/2025 |
17.20
|
89,000 | 17.90 | 18.30 | 17 | 0 | 0 | 0 |
| 02/06/2025 |
17.50
|
78,800 | 17.30 | 18.40 | 17 | 600 | 0 | 0 |
| 30/05/2025 |
17.70
|
129,400 | 18.90 | 19.30 | 17.30 | 400 | 0 | 0 |
| 29/05/2025 |
18.20
|
131,100 | 18 | 19.80 | 17.90 | 0 | 0 | 0 |
| 28/05/2025 |
18.90
|
322,200 | 18 | 19.90 | 17.30 | 200 | 0 | 0 |
| 27/05/2025 |
18.10
|
330,600 | 17 | 18.90 | 16.20 | 800 | 10,300 | 0 |
| 26/05/2025 |
17
|
171,500 | 15.90 | 17.40 | 15.80 | 0 | 0 | 0 |
| 23/05/2025 |
15.90
|
63,700 | 16.20 | 16.50 | 15.90 | 0 | 0 | 0 |
| 22/05/2025 |
16.20
|
106,900 | 16.40 | 16.50 | 15.80 | 0 | 100 | -0.0 |
| 21/05/2025 |
16.50
|
53,500 | 16.50 | 16.80 | 16 | 0 | 0 | 0 |
| 20/05/2025 |
16.80
|
72,000 | 17.20 | 17.20 | 16.20 | 0 | 0 | 0 |
| 19/05/2025 |
17.10
|
124,300 | 17.50 | 17.70 | 16.50 | 0 | 0 | 0 |
| 16/05/2025 |
16.90
|
166,400 | 15.70 | 17.20 | 15.60 | 0 | 0 | 0 |
| 15/05/2025 |
15.70
|
169,600 | 15.40 | 15.80 | 15.10 | 10,000 | 0 | 0.2 |
| 14/05/2025 |
15.20
|
35,500 | 14.90 | 15.30 | 14.90 | 0 | 0 | 0 |
| 13/05/2025 |
15.10
|
62,500 | 14.80 | 15.10 | 14.80 | 0 | 0 | 0 |
| 12/05/2025 |
14.70
|
54,700 | 14.90 | 15 | 14.70 | 0 | 0 | 0 |
| 09/05/2025 |
15
|
28,600 | 15 | 15.20 | 14.50 | 0 | 0 | 0 |
| 08/05/2025 |
14.70
|
77,600 | 15.30 | 15.50 | 14.50 | 0 | 0 | 0 |
| 07/05/2025 |
15.50
|
41,800 | 15 | 15.60 | 15 | 0 | 0 | 0 |
| 06/05/2025 |
15.40
|
77,900 | 14.40 | 16.10 | 14.40 | 0 | 0 | 0 |
| 05/05/2025 |
15.70
|
42,500 | 16 | 16 | 15.20 | 0 | 0 | 0 |
| 29/04/2025 |
15.70
|
190,300 | 15 | 15.90 | 14.60 | 0 | 0 | 0 |
| 28/04/2025 |
15
|
101,400 | 15.20 | 15.40 | 14.50 | 0 | 0 | 0 |
| 25/04/2025 |
14.90
|
150,300 | 14.60 | 15.20 | 14 | 0 | 2,000 | -0.0 |
| 24/04/2025 |
14.40
|
83,400 | 14.30 | 14.90 | 13.40 | 0 | 0 | 0 |
| 23/04/2025 |
14.50
|
130,400 | 13.10 | 14.90 | 13 | 0 | 0 | 0 |
| 22/04/2025 |
13.40
|
202,600 | 14.90 | 14.90 | 12.60 | 2,000 | 0 | 0.0 |
| 21/04/2025 |
15
|
46,200 | 14.80 | 15.40 | 14.50 | 0 | 0 | 0 |
| 18/04/2025 |
14.90
|
246,600 | 15.20 | 16 | 14.80 | 0 | 0 | 0 |
| 17/04/2025 |
15.20
|
53,500 | 15.90 | 15.90 | 15 | 0 | 0 | 0 |
| 16/04/2025 |
15.40
|
142,800 | 16.30 | 16.70 | 15 | 0 | 0 | 0 |
| 15/04/2025 |
16.10
|
289,200 | 17.60 | 18.10 | 15.60 | 0 | 0 | 0 |
| 14/04/2025 |
17.60
|
173,300 | 18 | 19.20 | 17 | 0 | 0 | 0 |
| 11/04/2025 |
18
|
74,000 | 18.50 | 19.40 | 17.50 | 0 | 0 | 0 |
| 10/04/2025 |
17.90
|
73,300 | 16.50 | 17.90 | 16.50 | 0 | 0 | 0 |
| 09/04/2025 |
14.90
|
40,900 | 16 | 17.20 | 14.90 | 0 | 0 | 0 |
| 08/04/2025 |
16.30
|
95,000 | 16.60 | 19.40 | 16.30 | 100 | 0 | 0.0 |
| 04/04/2025 |
19
|
72,100 | 18.10 | 20.10 | 18 | 0 | 0 | 0 |
| 03/04/2025 |
18.90
|
61,900 | 21 | 21.20 | 18.70 | 0 | 0 | 0 |