| 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) |
0.10 | 0.80% | 16,088,000 | -39,800 | 0 |
12.15
17.85
12.60
|
|
2 tháng
(2026-07-20) |
-2.25 | -15.20% | 22,218,400 | -39,800 | 0 |
12.15
17.85
12.60
|
|
3 tháng
(2026-06-22) |
-3.10 | -19.81% | 26,005,000 | -39,800 | 0 |
12.15
17.85
12.60
|
|
6 tháng
(2026-03-23) |
-2.70 | -17.70% | 57,153,100 | -39,800 | 0 |
12.15
19.30
12.60
|
|
12 tháng
(2025-09-23) |
-4.65 | -27.04% | 198,217,800 | -39,800 | 0 |
12.15
19.35
12.60
|
|
24 tháng
(2024-09-30) |
-7.31 | -36.82% | 804,676,200 | -39,800 | 0 |
11.59
21.16
12.60
|
|
36 tháng
(2023-10-04) |
1.81 | 16.87% | 1,181,439,300 | -39,800 | 0 |
5.28
29.91
12.60
|
|
60 tháng
(2021-10-14) |
-1.18 | -8.63% | 1,577,106,500 | -185,570 | 8.5 |
4.85
29.91
12.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
12.60
|
221,600 | 12.80 | 12.80 | 12.50 | 8,200 | 100 | 0 |
| 17/09/2026 |
12.55
|
405,400 | 12.45 | 12.85 | 12.25 | 30,500 | 10,600 | 0 |
| 16/09/2026 |
12.50
|
188,900 | 12.60 | 12.65 | 12.40 | 2,800 | 62,500 | 0 |
| 15/09/2026 |
12.60
|
262,400 | 12.70 | 12.80 | 12.40 | 0 | 0 | 0 |
| 14/09/2026 |
12.50
|
221,400 | 12.55 | 12.95 | 12.40 | 0 | 0 | 0 |
| 11/09/2026 |
12.75
|
2,674,000 | 12.05 | 13 | 12.05 | 0 | 0 | 0 |
| 10/09/2026 |
12.15
|
254,200 | 12.30 | 12.35 | 12.15 | 0 | 0 | 0 |
| 09/09/2026 |
12.35
|
220,900 | 12.60 | 12.60 | 12.35 | 0 | 0 | 0 |
| 08/09/2026 |
12.50
|
417,100 | 12.50 | 12.80 | 12.50 | 0 | 0 | 0 |
| 07/09/2026 |
12.50
|
434,800 | 12.30 | 12.55 | 12.25 | 0 | 0 | 0 |
| 04/09/2026 |
12.20
|
345,300 | 12.30 | 12.30 | 12 | 0 | 0 | 0 |
| 03/09/2026 |
12.20
|
426,600 | 12.45 | 12.45 | 12.20 | 0 | 0 | 0 |
| 02/09/2026 |
16.70
|
393,300 | 16.60 | 16.85 | 16.45 | 0 | 0 | 0 |
| 01/09/2026 |
17.85
|
2,355,500 | 18.40 | 18.40 | 17.60 | 0 | 0 | 0 |
| 31/08/2026 |
12.50
|
221,400 | 12.55 | 12.95 | 12.40 | 0 | 0 | 0 |
| 28/08/2026 |
12.50
|
205,600 | 12.55 | 12.60 | 12.45 | 0 | 0 | 0 |
| 27/08/2026 |
12.55
|
241,300 | 12.65 | 12.85 | 12.55 | 0 | 0 | 0 |
| 26/08/2026 |
12.70
|
381,300 | 12.90 | 12.90 | 12.70 | 0 | 0 | 0 |
| 25/08/2026 |
12.80
|
582,100 | 13.25 | 13.25 | 12.80 | 0 | 0 | 0 |
| 24/08/2026 |
13.35
|
702,400 | 12.65 | 13.35 | 12.45 | 0 | 0 | 0 |
| 21/08/2026 |
12.55
|
926,000 | 12.35 | 12.65 | 12.20 | 0 | 0 | 0 |
| 20/08/2026 |
12.50
|
247,900 | 12.65 | 12.70 | 12.35 | 0 | 0 | 0 |
| 19/08/2026 |
12.45
|
3,980,200 | 13.35 | 13.35 | 12.45 | 0 | 0 | 0 |
| 18/08/2026 |
13.35
|
228,200 | 13.50 | 13.50 | 13.20 | 0 | 0 | 0 |
| 17/08/2026 |
13.45
|
175,400 | 13.40 | 13.45 | 13.20 | 0 | 0 | 0 |
| 14/08/2026 |
13.40
|
369,500 | 13.55 | 13.55 | 13.15 | 0 | 0 | 0 |
| 13/08/2026 |
13.45
|
193,000 | 13.60 | 13.60 | 13.35 | 0 | 0 | 0 |
| 12/08/2026 |
13.60
|
212,400 | 13.75 | 13.75 | 13.50 | 0 | 0 | 0 |
| 11/08/2026 |
13.65
|
140,500 | 13.70 | 13.80 | 13.55 | 0 | 0 | 0 |
| 10/08/2026 |
13.70
|
285,900 | 13.30 | 13.70 | 13.30 | 0 | 0 | 0 |
| 07/08/2026 |
13.60
|
178,500 | 13.60 | 13.60 | 13.40 | 0 | 0 | 0 |
| 06/08/2026 |
13.70
|
224,500 | 13.70 | 13.70 | 13.40 | 0 | 0 | 0 |
| 05/08/2026 |
13.70
|
301,200 | 13.85 | 14.10 | 13.65 | 0 | 0 | 0 |
| 04/08/2026 |
13.85
|
277,300 | 13.90 | 13.95 | 13.75 | 0 | 0 | 0 |
| 03/08/2026 |
14
|
543,100 | 13.70 | 14.10 | 13.55 | 0 | 0 | 0 |
| 31/07/2026 |
13.70
|
290,500 | 13.80 | 13.80 | 13.50 | 0 | 0 | 0 |
| 30/07/2026 |
13.70
|
452,900 | 13.55 | 13.80 | 13.55 | 0 | 0 | 0 |
| 29/07/2026 |
13.70
|
310,700 | 13.75 | 13.80 | 13.55 | 0 | 0 | 0 |
| 28/07/2026 |
14
|
537,800 | 13.50 | 14 | 13.20 | 0 | 0 | 0 |
| 27/07/2026 |
14
|
269,300 | 14.05 | 14.35 | 13.90 | 0 | 0 | 0 |
| 24/07/2026 |
14.35
|
198,800 | 14.50 | 14.50 | 14.10 | 0 | 0 | 0 |
| 23/07/2026 |
14.50
|
227,400 | 14.40 | 14.50 | 14.15 | 0 | 0 | 0 |
| 22/07/2026 |
14.55
|
221,200 | 14.70 | 14.70 | 14.25 | 0 | 0 | 0 |
| 21/07/2026 |
14.65
|
261,400 | 14.70 | 14.70 | 14.45 | 0 | 0 | 0 |
| 20/07/2026 |
14.80
|
230,900 | 14.55 | 14.80 | 14.40 | 0 | 0 | 0 |
| 17/07/2026 |
14.85
|
111,600 | 14.70 | 14.85 | 14.50 | 0 | 0 | 0 |
| 16/07/2026 |
14.85
|
268,600 | 14.65 | 14.85 | 14.40 | 0 | 0 | 0 |
| 15/07/2026 |
14.85
|
285,900 | 15.10 | 15.10 | 14.75 | 0 | 0 | 0 |
| 14/07/2026 |
15.10
|
413,900 | 14.85 | 15.10 | 14.30 | 0 | 0 | 0 |
| 13/07/2026 |
14.95
|
402,900 | 15 | 15 | 14.20 | 0 | 0 | 0 |
| 10/07/2026 |
15
|
92,300 | 14.75 | 15.05 | 14.75 | 0 | 0 | 0 |
| 09/07/2026 |
15
|
47,100 | 15 | 15 | 14.80 | 0 | 0 | 0 |
| 08/07/2026 |
15.10
|
151,700 | 15 | 15.10 | 14.75 | 0 | 0 | 0 |
| 07/07/2026 |
15
|
177,100 | 14.75 | 15.05 | 14.75 | 0 | 0 | 0 |
| 06/07/2026 |
15
|
284,700 | 15.20 | 15.20 | 14.20 | 0 | 0 | 0 |
| 03/07/2026 |
15.20
|
155,500 | 15.10 | 15.20 | 15 | 0 | 0 | 0 |
| 02/07/2026 |
15.20
|
243,800 | 15.10 | 15.25 | 15.10 | 0 | 0 | 0 |
| 01/07/2026 |
15.20
|
156,500 | 15.40 | 15.45 | 15.20 | 0 | 0 | 0 |
| 30/06/2026 |
15.35
|
83,600 | 15.40 | 15.45 | 15.20 | 0 | 0 | 0 |
| 29/06/2026 |
15.40
|
120,700 | 15.40 | 15.40 | 15.25 | 0 | 0 | 0 |
| 26/06/2026 |
15.40
|
91,700 | 15.40 | 15.40 | 15.30 | 0 | 0 | 0 |
| 25/06/2026 |
15.40
|
109,400 | 15.30 | 15.50 | 15.25 | 0 | 0 | 0 |
| 24/06/2026 |
15.50
|
226,700 | 15.40 | 15.50 | 15.15 | 0 | 0 | 0 |
| 23/06/2026 |
15.50
|
252,000 | 15.40 | 15.60 | 15.35 | 0 | 0 | 0 |
| 22/06/2026 |
15.65
|
110,900 | 15.45 | 15.65 | 15.35 | 0 | 0 | 0 |
| 19/06/2026 |
15.40
|
96,200 | 15.65 | 15.65 | 15.40 | 0 | 0 | 0 |
| 18/06/2026 |
15.55
|
84,400 | 15.70 | 15.75 | 15.50 | 0 | 0 | 0 |
| 17/06/2026 |
15.70
|
142,600 | 15.65 | 15.90 | 15.60 | 0 | 0 | 0 |
| 16/06/2026 |
15.55
|
157,400 | 15.35 | 15.70 | 15.35 | 0 | 0 | 0 |
| 15/06/2026 |
15.55
|
222,700 | 15.45 | 15.70 | 15.35 | 0 | 0 | 0 |
| 12/06/2026 |
15.40
|
164,700 | 15.50 | 15.50 | 15.35 | 0 | 0 | 0 |
| 11/06/2026 |
15.45
|
96,300 | 15.25 | 15.65 | 15.25 | 0 | 0 | 0 |
| 10/06/2026 |
15.70
|
116,900 | 15.50 | 15.70 | 15.35 | 0 | 0 | 0 |
| 09/06/2026 |
15.55
|
202,900 | 15.40 | 15.60 | 15.40 | 0 | 0 | 0 |
| 08/06/2026 |
15.40
|
411,200 | 15.80 | 15.80 | 15.30 | 0 | 0 | 0 |
| 05/06/2026 |
15.85
|
96,500 | 16.15 | 16.15 | 15.80 | 0 | 0 | 0 |
| 04/06/2026 |
15.90
|
117,600 | 15.85 | 16.10 | 15.80 | 0 | 0 | 0 |
| 03/06/2026 |
15.85
|
157,200 | 15.80 | 16 | 15.70 | 0 | 0 | 0 |
| 02/06/2026 |
15.80
|
343,400 | 15.90 | 16 | 15.80 | 0 | 0 | 0 |
| 01/06/2026 |
16.05
|
156,200 | 16 | 16.15 | 15.90 | 0 | 0 | 0 |
| 29/05/2026 |
16
|
209,800 | 16.05 | 16.30 | 16 | 0 | 0 | 0 |
| 28/05/2026 |
16.15
|
197,300 | 16.50 | 16.50 | 16.15 | 0 | 0 | 0 |
| 27/05/2026 |
16.50
|
328,500 | 16.60 | 16.80 | 16.45 | 0 | 0 | 0 |
| 26/05/2026 |
16.55
|
394,200 | 16.35 | 16.80 | 16.35 | 0 | 0 | 0 |
| 25/05/2026 |
16.50
|
508,700 | 16.35 | 16.70 | 16.35 | 0 | 0 | 0 |
| 22/05/2026 |
16.30
|
152,700 | 16.45 | 16.45 | 16.30 | 0 | 0 | 0 |
| 21/05/2026 |
16.40
|
158,900 | 16.25 | 16.40 | 16.10 | 0 | 0 | 0 |
| 20/05/2026 |
16.25
|
772,600 | 16.35 | 16.40 | 15.70 | 0 | 0 | 0 |
| 19/05/2026 |
16.25
|
276,700 | 16.70 | 16.70 | 16.25 | 0 | 0 | 0 |
| 18/05/2026 |
16.40
|
347,300 | 16.45 | 16.70 | 16.35 | 0 | 0 | 0 |
| 15/05/2026 |
16.65
|
1,329,100 | 16.10 | 16.75 | 16.10 | 0 | 0 | 0 |
| 14/05/2026 |
16.10
|
490,900 | 16.05 | 16.50 | 16 | 0 | 0 | 0 |
| 13/05/2026 |
16
|
419,900 | 15.90 | 16 | 15.80 | 0 | 0 | 0 |
| 12/05/2026 |
15.90
|
205,000 | 16.05 | 16.10 | 15.85 | 0 | 0 | 0 |
| 11/05/2026 |
15.90
|
513,000 | 16 | 16.20 | 15.50 | 0 | 0 | 0 |
| 08/05/2026 |
16
|
387,800 | 16.20 | 16.20 | 15.95 | 0 | 0 | 0 |
| 07/05/2026 |
16.20
|
401,900 | 16.45 | 16.55 | 16.20 | 0 | 0 | 0 |
| 06/05/2026 |
16.40
|
252,800 | 16.40 | 16.50 | 16.25 | 0 | 0 | 0 |
| 05/05/2026 |
16.40
|
537,900 | 16.50 | 16.60 | 16.15 | 0 | 0 | 0 |
| 04/05/2026 |
16.50
|
581,800 | 16.70 | 16.75 | 16.40 | 0 | 0 | 0 |