| 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) |
-0.70 | -4.76% | 530,800 | 50,000 | 0 |
13.80
17.30
13.90
|
|
2 tháng
(2026-07-20) |
-1.10 | -7.28% | 757,600 | 50,000 | 0 |
13.80
17.30
13.90
|
|
3 tháng
(2026-06-22) |
-1.90 | -11.95% | 1,080,500 | 50,000 | 0 |
13.80
17.30
13.90
|
|
6 tháng
(2026-03-23) |
-1.50 | -9.68% | 3,720,900 | 50,000 | 0 |
13.80
17.30
13.90
|
|
12 tháng
(2025-09-23) |
-2.45 | -14.89% | 15,477,000 | 50,000 | 0 |
13.80
19.40
13.90
|
|
24 tháng
(2024-09-30) |
-0.99 | -6.62% | 55,772,409 | 50,000 | 0 |
8.96
19.40
13.90
|
|
36 tháng
(2023-10-04) |
-3.67 | -20.76% | 88,852,373 | 50,000 | 0 |
8.96
19.40
13.90
|
|
60 tháng
(2021-10-14) |
-2.27 | -13.93% | 174,472,971 | 1,916,150 | 60.8 |
8.96
22.16
13.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
13.90
|
7,400 | 13.90 | 14 | 13.80 | 2,000 | 0 | 0 |
| 17/09/2026 |
14
|
54,200 | 13.90 | 14 | 13.90 | 50,000 | 0 | 0 |
| 16/09/2026 |
14
|
700 | 14 | 14 | 14 | 0 | 0 | 0 |
| 15/09/2026 |
14
|
9,900 | 13.90 | 14 | 13.90 | 0 | 0 | 0 |
| 14/09/2026 |
13.90
|
600 | 14 | 14 | 13.80 | 0 | 0 | 0 |
| 11/09/2026 |
13.90
|
100 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
| 10/09/2026 |
14.10
|
7,100 | 13.80 | 14.10 | 13.60 | 0 | 0 | 0 |
| 09/09/2026 |
13.80
|
22,000 | 14 | 14.20 | 13.80 | 0 | 0 | 0 |
| 08/09/2026 |
14.10
|
37,200 | 14 | 14.20 | 13.90 | 0 | 0 | 0 |
| 07/09/2026 |
14.30
|
18,400 | 14.30 | 14.40 | 14.10 | 0 | 0 | 0 |
| 04/09/2026 |
14.60
|
5,700 | 14.40 | 14.70 | 14.30 | 0 | 0 | 0 |
| 03/09/2026 |
14.60
|
17,400 | 14.50 | 14.60 | 14.20 | 0 | 0 | 0 |
| 02/09/2026 |
17.30
|
147,800 | 17 | 17.50 | 16.80 | 0 | 0 | 0 |
| 01/09/2026 |
16.70
|
124,900 | 16.30 | 16.70 | 15.90 | 0 | 0 | 0 |
| 31/08/2026 |
13.90
|
600 | 14 | 14 | 13.80 | 0 | 0 | 0 |
| 28/08/2026 |
14.80
|
34,700 | 14.60 | 14.80 | 14.50 | 0 | 0 | 0 |
| 27/08/2026 |
14.80
|
12,000 | 14.80 | 15 | 14.60 | 0 | 0 | 0 |
| 26/08/2026 |
15
|
6,900 | 15.10 | 15.10 | 14.80 | 0 | 0 | 0 |
| 25/08/2026 |
15
|
3,500 | 15 | 15.10 | 14.90 | 0 | 0 | 0 |
| 24/08/2026 |
15
|
2,100 | 14.80 | 15.10 | 14.80 | 0 | 0 | 0 |
| 21/08/2026 |
15.10
|
19,200 | 14.80 | 15.10 | 14.60 | 0 | 0 | 0 |
| 20/08/2026 |
14.80
|
2,200 | 14.70 | 14.80 | 14.70 | 0 | 0 | 0 |
| 19/08/2026 |
14.70
|
3,600 | 14.50 | 14.70 | 14.40 | 0 | 0 | 0 |
| 18/08/2026 |
14.60
|
12,800 | 14.80 | 14.80 | 14.40 | 0 | 0 | 0 |
| 17/08/2026 |
14.80
|
9,100 | 14.60 | 14.80 | 14.50 | 0 | 0 | 0 |
| 14/08/2026 |
14.60
|
3,200 | 14.90 | 14.90 | 14.60 | 0 | 0 | 0 |
| 13/08/2026 |
14.70
|
3,000 | 14.80 | 14.80 | 14.70 | 0 | 0 | 0 |
| 12/08/2026 |
14.80
|
13,700 | 14.70 | 15 | 14.60 | 0 | 0 | 0 |
| 11/08/2026 |
14.80
|
13,800 | 15 | 15.10 | 14.70 | 0 | 0 | 0 |
| 10/08/2026 |
15
|
900 | 15 | 15 | 15 | 0 | 0 | 0 |
| 07/08/2026 |
14.90
|
11,700 | 14.80 | 15 | 14.70 | 0 | 0 | 0 |
| 06/08/2026 |
15
|
4,700 | 14.90 | 15.10 | 14.90 | 0 | 0 | 0 |
| 05/08/2026 |
15.10
|
17,800 | 15 | 15.10 | 14.90 | 0 | 0 | 0 |
| 04/08/2026 |
15
|
2,100 | 15.10 | 15.10 | 14.90 | 0 | 0 | 0 |
| 03/08/2026 |
15.10
|
56,800 | 14.90 | 15.20 | 14.70 | 0 | 0 | 0 |
| 31/07/2026 |
14.80
|
20,800 | 15 | 15 | 14.70 | 0 | 0 | 0 |
| 30/07/2026 |
15.20
|
6,600 | 14.90 | 15.20 | 14.90 | 0 | 0 | 0 |
| 29/07/2026 |
14.90
|
3,200 | 15.10 | 15.10 | 14.90 | 0 | 0 | 0 |
| 28/07/2026 |
14.90
|
500 | 14.90 | 15.10 | 14.50 | 0 | 0 | 0 |
| 27/07/2026 |
15.10
|
3,800 | 15 | 15.10 | 14.10 | 0 | 0 | 0 |
| 24/07/2026 |
15
|
200 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
| 23/07/2026 |
15
|
3,900 | 15.50 | 15.50 | 14.80 | 0 | 0 | 0 |
| 22/07/2026 |
14.90
|
14,700 | 15 | 15.10 | 13 | 0 | 0 | 0 |
| 21/07/2026 |
15.10
|
9,600 | 15 | 15.10 | 14.90 | 0 | 0 | 0 |
| 20/07/2026 |
15.10
|
13,900 | 15.50 | 15.50 | 15 | 0 | 0 | 0 |
| 17/07/2026 |
15.70
|
15,400 | 15.20 | 15.70 | 15 | 0 | 0 | 0 |
| 16/07/2026 |
15.20
|
30,300 | 15.40 | 15.40 | 15.10 | 0 | 0 | 0 |
| 15/07/2026 |
15.20
|
5,000 | 15.40 | 15.60 | 15.20 | 0 | 0 | 0 |
| 14/07/2026 |
15.60
|
11,700 | 15.60 | 15.70 | 15.20 | 0 | 0 | 0 |
| 13/07/2026 |
15.60
|
19,700 | 15.50 | 15.60 | 15.20 | 0 | 0 | 0 |
| 10/07/2026 |
15.80
|
5,700 | 15.50 | 15.80 | 15.50 | 0 | 0 | 0 |
| 09/07/2026 |
15.70
|
600 | 15.60 | 15.70 | 15.60 | 0 | 0 | 0 |
| 08/07/2026 |
15.40
|
2,200 | 15.50 | 15.70 | 15.40 | 0 | 0 | 0 |
| 07/07/2026 |
15.60
|
6,900 | 15.40 | 15.70 | 15.40 | 0 | 0 | 0 |
| 06/07/2026 |
15.60
|
12,600 | 15.60 | 15.70 | 15.50 | 0 | 0 | 0 |
| 03/07/2026 |
15.60
|
500 | 15.50 | 15.80 | 15.50 | 0 | 0 | 0 |
| 02/07/2026 |
17.10
|
137,300 | 17.10 | 17.40 | 16.90 | 0 | 0 | 0 |
| 01/07/2026 |
15.70
|
4,000 | 15.70 | 15.80 | 15.70 | 0 | 0 | 0 |
| 30/06/2026 |
16
|
6,000 | 16 | 16 | 15.70 | 0 | 0 | 0 |
| 29/06/2026 |
16
|
13,800 | 15.70 | 16 | 15.50 | 0 | 0 | 0 |
| 26/06/2026 |
15.90
|
5,100 | 15.80 | 15.90 | 15.70 | 0 | 0 | 0 |
| 25/06/2026 |
15.90
|
12,900 | 15.70 | 15.90 | 15.60 | 0 | 0 | 0 |
| 24/06/2026 |
15.80
|
3,400 | 15.80 | 15.80 | 15.70 | 0 | 0 | 0 |
| 23/06/2026 |
15.90
|
2,500 | 15.80 | 15.90 | 15.70 | 0 | 0 | 0 |
| 22/06/2026 |
15.90
|
27,300 | 15.90 | 15.90 | 15.60 | 0 | 0 | 0 |
| 19/06/2026 |
15.80
|
6,800 | 15.80 | 15.90 | 15.70 | 0 | 0 | 0 |
| 18/06/2026 |
15.90
|
17,800 | 15.80 | 15.90 | 15.70 | 0 | 0 | 0 |
| 17/06/2026 |
15.90
|
4,900 | 15.80 | 15.90 | 15.80 | 0 | 0 | 0 |
| 16/06/2026 |
15.90
|
6,400 | 15.90 | 16 | 15.70 | 0 | 0 | 0 |
| 15/06/2026 |
15.90
|
5,500 | 15.90 | 15.90 | 15.80 | 0 | 0 | 0 |
| 12/06/2026 |
15.90
|
3,900 | 15.70 | 15.90 | 15.60 | 0 | 0 | 0 |
| 11/06/2026 |
15.80
|
5,100 | 15.80 | 15.90 | 15.60 | 0 | 0 | 0 |
| 10/06/2026 |
15.80
|
5,900 | 15.70 | 15.80 | 15.60 | 0 | 0 | 0 |
| 09/06/2026 |
15.70
|
2,500 | 15.90 | 15.90 | 15.60 | 0 | 0 | 0 |
| 08/06/2026 |
15.70
|
4,800 | 15.80 | 15.80 | 15.50 | 0 | 0 | 0 |
| 05/06/2026 |
15.80
|
10,200 | 15.60 | 15.80 | 15.60 | 0 | 0 | 0 |
| 04/06/2026 |
15.80
|
5,700 | 15.60 | 15.80 | 15.60 | 0 | 0 | 0 |
| 03/06/2026 |
15.80
|
9,700 | 15.50 | 15.80 | 15.50 | 0 | 0 | 0 |
| 02/06/2026 |
15.60
|
7,800 | 15.80 | 15.80 | 15.50 | 0 | 0 | 0 |
| 01/06/2026 |
15.80
|
53,200 | 15.80 | 16.10 | 15.50 | 0 | 0 | 0 |
| 29/05/2026 |
16.10
|
94,700 | 15.70 | 16.10 | 15.60 | 0 | 0 | 0 |
| 28/05/2026 |
16
|
42,600 | 15.80 | 16 | 15.70 | 0 | 0 | 0 |
| 27/05/2026 |
15.70
|
33,800 | 15.80 | 16 | 15.70 | 0 | 0 | 0 |
| 26/05/2026 |
15.90
|
9,900 | 15.90 | 16 | 15.60 | 0 | 0 | 0 |
| 25/05/2026 |
15.90
|
13,400 | 15.70 | 16 | 15.70 | 0 | 0 | 0 |
| 22/05/2026 |
15.80
|
15,900 | 15.90 | 15.90 | 15.70 | 0 | 0 | 0 |
| 21/05/2026 |
15.90
|
4,000 | 15.70 | 16 | 15.70 | 0 | 0 | 0 |
| 20/05/2026 |
15.90
|
19,600 | 15.80 | 16 | 15.70 | 0 | 0 | 0 |
| 19/05/2026 |
16
|
32,100 | 15.80 | 16.10 | 15.80 | 0 | 0 | 0 |
| 18/05/2026 |
15.90
|
38,800 | 15.80 | 15.90 | 15.70 | 0 | 0 | 0 |
| 15/05/2026 |
16.10
|
32,800 | 16.10 | 16.10 | 15.80 | 0 | 0 | 0 |
| 14/05/2026 |
16.20
|
16,000 | 16.40 | 16.40 | 16.10 | 0 | 0 | 0 |
| 13/05/2026 |
16.10
|
23,800 | 16.40 | 16.60 | 16.10 | 0 | 0 | 0 |
| 12/05/2026 |
16.50
|
79,700 | 16.20 | 16.60 | 16.20 | 0 | 0 | 0 |
| 11/05/2026 |
16.20
|
374,600 | 16 | 16.20 | 15.80 | 0 | 0 | 0 |
| 08/05/2026 |
15.90
|
17,000 | 15.80 | 16 | 15.80 | 0 | 0 | 0 |
| 07/05/2026 |
16
|
36,100 | 16 | 16 | 15.70 | 0 | 0 | 0 |
| 06/05/2026 |
15.90
|
10,700 | 16 | 16 | 15.70 | 0 | 0 | 0 |
| 05/05/2026 |
15.90
|
38,700 | 15.90 | 16 | 15.70 | 0 | 0 | 0 |
| 04/05/2026 |
15.90
|
105,300 | 15.90 | 16.20 | 15.70 | 0 | 0 | 0 |