| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-5.20 | -25.12% | 9,000 | 2,300 | 0.0 |
15.10
20.70
15.50
|
|
2 tháng
(2026-07-20) |
-2.40 | -13.41% | 67,000 | 5,200 | 0.1 |
15.10
20.70
15.50
|
|
3 tháng
(2026-06-22) |
-2.30 | -12.92% | 90,500 | 5,200 | 0.1 |
15.10
20.70
15.50
|
|
6 tháng
(2026-03-23) |
-6.66 | -30.04% | 149,500 | 3,400 | 0.1 |
14.24
22.16
15.50
|
|
12 tháng
(2025-09-23) |
-0.81 | -4.97% | 402,500 | 3,200 | 0.1 |
13.95
22.16
15.50
|
|
24 tháng
(2024-09-30) |
2.57 | 19.86% | 1,560,197 | -18,600 | -0.3 |
11.16
22.16
15.50
|
|
36 tháng
(2023-10-04) |
5.76 | 59.09% | 2,590,336 | -288,631 | -4.0 |
9.03
22.16
15.50
|
|
60 tháng
(2021-10-14) |
3.91 | 33.73% | 8,179,080 | -434,334 | -7.7 |
8.41
22.16
15.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 17/09/2026 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 16/09/2026 |
17.20
|
200 | 15.50 | 17.20 | 15.50 | 0 | 0 | 0 |
| 15/09/2026 |
16.50
|
1,000 | 15.80 | 16.50 | 15.80 | 0 | 0 | 0 |
| 14/09/2026 |
15.10
|
100 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 11/09/2026 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 10/09/2026 |
17.20
|
1,100 | 16.80 | 17.20 | 16.80 | 0 | 0 | 0 |
| 09/09/2026 |
16.20
|
2,600 | 15.60 | 16.50 | 15.60 | 0 | 0 | 0 |
| 08/09/2026 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 07/09/2026 |
15.50
|
500 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 04/09/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 03/09/2026 |
16.90
|
1,000 | 17 | 17 | 16.90 | 900 | 0 | 0.0 |
| 02/09/2026 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 01/09/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 31/08/2026 |
15.10
|
100 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 28/08/2026 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 27/08/2026 |
18.70
|
1,800 | 16.90 | 18.70 | 16.90 | 1,500 | 100 | 0.0 |
| 26/08/2026 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 25/08/2026 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 24/08/2026 |
18.70
|
100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 21/08/2026 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 20/08/2026 |
20.70
|
100 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 19/08/2026 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 18/08/2026 |
20.70
|
6,900 | 17.80 | 20.70 | 17.80 | 2,000 | 0 | 0.0 |
| 17/08/2026 |
19.70
|
2,100 | 18 | 19.70 | 18 | 2,000 | 0 | 0.0 |
| 14/08/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 13/08/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 12/08/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 11/08/2026 |
20
|
300 | 18 | 20 | 18 | 0 | 0 | 0 |
| 10/08/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 07/08/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 06/08/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 05/08/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 04/08/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 03/08/2026 |
20
|
24,500 | 19 | 20 | 19 | 0 | 600 | -0.0 |
| 31/07/2026 |
20
|
22,800 | 17.90 | 20 | 17.90 | 0 | 500 | -0.0 |
| 30/07/2026 |
19.30
|
900 | 17.70 | 19.30 | 17.70 | 0 | 0 | 0 |
| 29/07/2026 |
17.60
|
400 | 15.90 | 17.60 | 15.90 | 0 | 0 | 0 |
| 28/07/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 27/07/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 24/07/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 23/07/2026 |
17.60
|
100 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 22/07/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 21/07/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 20/07/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 17/07/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 16/07/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 15/07/2026 |
17.90
|
200 | 16.30 | 17.90 | 16.30 | 0 | 0 | 0 |
| 14/07/2026 |
18
|
1,500 | 17.30 | 18 | 17.30 | 0 | 0 | 0 |
| 13/07/2026 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 10/07/2026 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 09/07/2026 |
17.40
|
13,500 | 16.10 | 17.40 | 16.10 | 0 | 0 | 0 |
| 08/07/2026 |
17.40
|
8,300 | 16.10 | 17.40 | 16.10 | 0 | 0 | 0 |
| 07/07/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 06/07/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 03/07/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 02/07/2026 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 01/07/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 30/06/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 29/06/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 26/06/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 25/06/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 24/06/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 23/06/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 22/06/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 19/06/2026 |
17.80
|
900 | 15 | 17.80 | 15 | 0 | 0 | 0 |
| 18/06/2026 |
16.20
|
800 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 17/06/2026 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 16/06/2026 |
18.70
|
100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 15/06/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 12/06/2026 |
17
|
400 | 17 | 17 | 17 | 0 | 0 | 0 |
| 11/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 10/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 09/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 08/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 05/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 04/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 03/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 02/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 01/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 29/05/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 28/05/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 27/05/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 26/05/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 25/05/2026 |
18
|
5,600 | 16.20 | 18 | 16.20 | 0 | 600 | -0.0 |
| 22/05/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 21/05/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 20/05/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 19/05/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 18/05/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 15/05/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 14/05/2026 |
18
|
1,300 | 16.60 | 18 | 16.60 | 0 | 0 | 0 |
| 13/05/2026 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 12/05/2026 |
15.10
|
4,500 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 11/05/2026 |
15
|
1,400 | 16 | 16 | 15 | 0 | 1,200 | -0.0 |
| 08/05/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 07/05/2026 |
16.50
|
400 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 06/05/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 05/05/2026 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 04/05/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |