| 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) |
-0.40 | -2.60% | 22,700 | 0 | 0 |
14.90
20.50
15
|
|
2 tháng
(2026-07-20) |
-1.20 | -7.41% | 82,200 | 0 | 0 |
14.30
20.50
15
|
|
3 tháng
(2026-06-22) |
-2.80 | -15.73% | 106,300 | 0 | 0 |
14.30
20.80
15
|
|
6 tháng
(2026-03-23) |
-6.30 | -29.58% | 272,500 | 0 | 0 |
14.30
21.50
15
|
|
12 tháng
(2025-09-23) |
-7.50 | -33.33% | 932,000 | 0 | 0 |
14.30
22.80
15
|
|
24 tháng
(2024-09-30) |
1.10 | 7.91% | 4,982,551 | 0 | 0 |
10.50
29.90
15
|
|
36 tháng
(2023-10-04) |
2.50 | 20% | 5,691,877 | 0 | 0 |
10
29.90
15
|
|
60 tháng
(2021-10-14) |
-21.44 | -58.83% | 11,284,467 | -98,510 | -3.7 |
10
40
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 17/09/2026 |
15
|
300 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
| 16/09/2026 |
14.90
|
400 | 15 | 15 | 14.90 | 0 | 0 | 0 |
| 15/09/2026 |
15
|
300 | 15 | 15 | 15 | 0 | 0 | 0 |
| 14/09/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 11/09/2026 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 10/09/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 09/09/2026 |
15.20
|
2,700 | 15.30 | 15.30 | 15.20 | 0 | 0 | 0 |
| 08/09/2026 |
15.30
|
1,900 | 15.20 | 15.40 | 15.20 | 0 | 0 | 0 |
| 07/09/2026 |
15.50
|
500 | 15.60 | 15.60 | 15.40 | 0 | 0 | 0 |
| 04/09/2026 |
15.80
|
600 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 03/09/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 02/09/2026 |
20.50
|
1,900 | 21 | 21 | 20.50 | 0 | 0 | 0 |
| 01/09/2026 |
20.30
|
7,100 | 20.20 | 20.70 | 20.20 | 0 | 0 | 0 |
| 31/08/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 28/08/2026 |
15.90
|
200 | 15.70 | 15.90 | 15.70 | 0 | 0 | 0 |
| 27/08/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 26/08/2026 |
15.90
|
600 | 15.70 | 15.90 | 15.70 | 0 | 0 | 0 |
| 25/08/2026 |
16
|
3,800 | 15.40 | 16 | 15.40 | 0 | 0 | 0 |
| 24/08/2026 |
15.40
|
1,000 | 15.20 | 15.40 | 15.10 | 0 | 0 | 0 |
| 21/08/2026 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 20/08/2026 |
15.40
|
200 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 19/08/2026 |
15.40
|
1,000 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 18/08/2026 |
15.40
|
200 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 17/08/2026 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 14/08/2026 |
15.40
|
2,400 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 13/08/2026 |
15.40
|
1,900 | 15.30 | 15.50 | 15.30 | 0 | 0 | 0 |
| 12/08/2026 |
15.50
|
400 | 15.50 | 15.50 | 15.30 | 0 | 0 | 0 |
| 11/08/2026 |
15.90
|
1,000 | 15.20 | 15.90 | 15.10 | 0 | 0 | 0 |
| 10/08/2026 |
15
|
700 | 15.30 | 15.40 | 15 | 0 | 0 | 0 |
| 07/08/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 06/08/2026 |
15.20
|
200 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 05/08/2026 |
15.30
|
500 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 04/08/2026 |
15.50
|
200 | 15.30 | 15.50 | 15.30 | 0 | 0 | 0 |
| 03/08/2026 |
15.80
|
1,000 | 14.60 | 15.90 | 14.60 | 0 | 0 | 0 |
| 31/07/2026 |
15.90
|
1,100 | 15.50 | 16 | 15.50 | 0 | 0 | 0 |
| 30/07/2026 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 29/07/2026 |
16
|
200 | 16.60 | 16.60 | 16 | 0 | 0 | 0 |
| 28/07/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 27/07/2026 |
16.30
|
500 | 14.80 | 16.30 | 14.60 | 0 | 0 | 0 |
| 24/07/2026 |
14.30
|
100 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 23/07/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 22/07/2026 |
15.90
|
300 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 21/07/2026 |
15.50
|
28,800 | 16 | 16 | 15.30 | 0 | 0 | 0 |
| 20/07/2026 |
16.20
|
20,000 | 16.10 | 16.20 | 16.10 | 0 | 0 | 0 |
| 17/07/2026 |
16.20
|
1,900 | 16.10 | 16.20 | 16.10 | 0 | 0 | 0 |
| 16/07/2026 |
16.50
|
200 | 16.20 | 16.50 | 16.20 | 0 | 0 | 0 |
| 15/07/2026 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 14/07/2026 |
16.30
|
800 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 13/07/2026 |
16.30
|
1,600 | 16.60 | 16.60 | 16.30 | 0 | 0 | 0 |
| 10/07/2026 |
16.50
|
5,900 | 16.80 | 16.80 | 16.50 | 0 | 0 | 0 |
| 09/07/2026 |
17.10
|
200 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 08/07/2026 |
17.10
|
200 | 17 | 17.10 | 17 | 0 | 0 | 0 |
| 07/07/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 06/07/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 03/07/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 02/07/2026 |
20.80
|
3,800 | 20.90 | 20.90 | 20.70 | 0 | 0 | 0 |
| 01/07/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 30/06/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 29/06/2026 |
17
|
800 | 17 | 17 | 17 | 0 | 0 | 0 |
| 26/06/2026 |
16.80
|
600 | 17.20 | 17.20 | 16.80 | 0 | 0 | 0 |
| 25/06/2026 |
17.20
|
2,100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 24/06/2026 |
17.20
|
900 | 17.20 | 17.20 | 17.10 | 0 | 0 | 0 |
| 23/06/2026 |
17
|
5,100 | 17.40 | 17.40 | 17 | 0 | 0 | 0 |
| 22/06/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 19/06/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 18/06/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 17/06/2026 |
17.80
|
600 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 16/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 15/06/2026 |
18
|
600 | 18 | 18 | 18 | 0 | 0 | 0 |
| 12/06/2026 |
18
|
700 | 18 | 18 | 18 | 0 | 0 | 0 |
| 11/06/2026 |
18
|
1,600 | 18 | 18 | 18 | 0 | 0 | 0 |
| 10/06/2026 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 09/06/2026 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 08/06/2026 |
18
|
1,200 | 18.10 | 18.10 | 18 | 0 | 0 | 0 |
| 05/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 04/06/2026 |
18
|
2,700 | 18 | 18 | 18 | 0 | 0 | 0 |
| 03/06/2026 |
18.70
|
100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 02/06/2026 |
18.30
|
500 | 18.20 | 18.30 | 18.20 | 0 | 0 | 0 |
| 01/06/2026 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 29/05/2026 |
18.80
|
1,300 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 28/05/2026 |
18.80
|
4,000 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 27/05/2026 |
18.90
|
9,400 | 18.80 | 18.90 | 18.80 | 0 | 0 | 0 |
| 26/05/2026 |
19.20
|
1,000 | 19.20 | 19.20 | 18.50 | 0 | 0 | 0 |
| 25/05/2026 |
19.40
|
2,100 | 19.50 | 19.50 | 19.20 | 0 | 0 | 0 |
| 22/05/2026 |
19.50
|
5,900 | 19.50 | 19.50 | 19.40 | 0 | 0 | 0 |
| 21/05/2026 |
19.20
|
4,400 | 19 | 19.50 | 18.70 | 0 | 0 | 0 |
| 20/05/2026 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 19/05/2026 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 18/05/2026 |
21.50
|
100 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 15/05/2026 |
19.10
|
100 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 14/05/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 13/05/2026 |
19
|
7,400 | 19 | 19.10 | 19 | 0 | 0 | 0 |
| 12/05/2026 |
19
|
1,900 | 19.20 | 19.20 | 19 | 0 | 0 | 0 |
| 11/05/2026 |
19.10
|
2,500 | 19.30 | 19.30 | 19.10 | 0 | 0 | 0 |
| 08/05/2026 |
20.40
|
200 | 20.10 | 20.40 | 20.10 | 0 | 0 | 0 |
| 07/05/2026 |
19.10
|
6,900 | 20.30 | 20.30 | 19.10 | 0 | 0 | 0 |
| 06/05/2026 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 05/05/2026 |
20.40
|
100 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 04/05/2026 |
19.30
|
2,300 | 19.40 | 19.40 | 19 | 0 | 0 | 0 |