| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0.90 | 6.47% | 73,971,100 | 0 | 0 |
12
20.90
15
|
|
2 tháng
(2026-07-20) |
0.90 | 6.47% | 121,290,800 | 0 | 0 |
12
22.50
15
|
|
3 tháng
(2026-06-18) |
0.90 | 6.47% | 187,501,100 | 0 | 0 |
11.90
22.50
15
|
|
6 tháng
(2026-03-20) |
0.90 | 6.47% | 358,765,700 | 0 | 0 |
10.80
23.60
15
|
|
12 tháng
(2025-09-22) |
0.90 | 6.47% | 661,099,170 | 0 | 0 |
10
24.80
15
|
|
24 tháng
(2024-09-26) |
1.18 | 8.65% | 1,097,851,475 | 0 | 0 |
8.62
24.80
15
|
|
36 tháng
(2023-10-02) |
6.20 | 71.99% | 1,529,604,759 | 0 | 0 |
8.60
24.80
15
|
|
60 tháng
(2021-10-12) |
0.69 | 4.88% | 2,421,575,316 | 478,805 | -3.2 |
5.88
24.80
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
14.50
|
6,366,600 | 15 | 15.20 | 14.20 | 2,900 | 0 | 0 |
| 16/09/2026 |
15
|
5,316,100 | 14.80 | 15.50 | 14.60 | 0 | 1,000 | 0 |
| 15/09/2026 |
14.70
|
8,733,500 | 13.90 | 15 | 13.80 | 0 | 0 | 0 |
| 14/09/2026 |
13.90
|
1,970,400 | 13.80 | 14.10 | 13.60 | 0 | 0 | 0 |
| 11/09/2026 |
13.70
|
3,516,200 | 13.90 | 14.50 | 13.60 | 0 | 0 | 0 |
| 10/09/2026 |
13.70
|
1,302,600 | 14 | 14.10 | 13.60 | 0 | 0 | 0 |
| 09/09/2026 |
13.90
|
4,743,000 | 13.70 | 14.30 | 13.60 | 0 | 0 | 0 |
| 08/09/2026 |
13.70
|
1,160,400 | 13.40 | 13.80 | 13.30 | 0 | 0 | 0 |
| 07/09/2026 |
13.40
|
904,900 | 13.70 | 13.80 | 13.30 | 0 | 0 | 0 |
| 04/09/2026 |
13.60
|
1,243,900 | 13.80 | 14 | 13.50 | 0 | 0 | 0 |
| 03/09/2026 |
13.90
|
1,665,400 | 13.70 | 14.10 | 13.60 | 0 | 0 | 0 |
| 02/09/2026 |
16.80
|
2,556,600 | 16.30 | 17.20 | 16.30 | 0 | 0 | 0 |
| 01/09/2026 |
12
|
4,841,700 | 12 | 12.50 | 11.90 | 0 | 0 | 0 |
| 31/08/2026 |
13.90
|
1,970,400 | 13.80 | 14.10 | 13.60 | 0 | 0 | 0 |
| 28/08/2026 |
13.50
|
997,300 | 13.70 | 13.80 | 13.50 | 0 | 0 | 0 |
| 27/08/2026 |
13.60
|
649,900 | 13.70 | 13.80 | 13.50 | 0 | 0 | 0 |
| 26/08/2026 |
13.80
|
1,640,400 | 13.70 | 13.90 | 13.50 | 0 | 0 | 0 |
| 25/08/2026 |
13.70
|
1,461,500 | 13.80 | 14 | 13.50 | 0 | 0 | 0 |
| 24/08/2026 |
13.80
|
3,425,900 | 13.50 | 14.20 | 13.50 | 0 | 0 | 0 |
| 21/08/2026 |
13.50
|
1,615,500 | 13.30 | 13.60 | 13.30 | 0 | 0 | 0 |
| 20/08/2026 |
13.30
|
725,200 | 13.40 | 13.50 | 13 | 0 | 0 | 0 |
| 19/08/2026 |
13.30
|
469,300 | 13.60 | 13.60 | 13.20 | 0 | 0 | 0 |
| 18/08/2026 |
13.40
|
2,015,700 | 13 | 13.80 | 13 | 0 | 0 | 0 |
| 17/08/2026 |
13.20
|
653,700 | 13 | 13.20 | 12.80 | 0 | 0 | 0 |
| 14/08/2026 |
13.10
|
974,500 | 13.20 | 13.40 | 12.90 | 0 | 0 | 0 |
| 13/08/2026 |
13.30
|
727,900 | 13.30 | 13.50 | 13.20 | 0 | 0 | 0 |
| 12/08/2026 |
13.30
|
1,157,800 | 13.40 | 13.60 | 13.30 | 0 | 0 | 0 |
| 11/08/2026 |
13.40
|
1,307,700 | 13.80 | 13.90 | 13.30 | 0 | 0 | 0 |
| 10/08/2026 |
13.80
|
1,534,700 | 13.60 | 13.90 | 13.40 | 0 | 0 | 0 |
| 07/08/2026 |
13.60
|
3,258,500 | 12.90 | 13.80 | 12.80 | 0 | 0 | 0 |
| 06/08/2026 |
12.90
|
466,200 | 12.80 | 13.10 | 12.70 | 0 | 0 | 0 |
| 05/08/2026 |
13
|
1,378,800 | 12.90 | 13 | 12.70 | 0 | 0 | 0 |
| 04/08/2026 |
13
|
745,800 | 13 | 13.10 | 12.80 | 0 | 0 | 0 |
| 03/08/2026 |
13
|
1,148,200 | 13.60 | 13.60 | 12.80 | 0 | 0 | 0 |
| 31/07/2026 |
12.90
|
1,174,800 | 13.40 | 13.60 | 12.80 | 0 | 0 | 0 |
| 30/07/2026 |
13.40
|
843,900 | 13.30 | 13.50 | 13.10 | 0 | 0 | 0 |
| 29/07/2026 |
13.10
|
724,200 | 12.90 | 13.20 | 12.90 | 0 | 0 | 0 |
| 28/07/2026 |
13
|
664,600 | 12.90 | 13 | 12.60 | 0 | 0 | 0 |
| 27/07/2026 |
12.90
|
960,800 | 13.20 | 13.20 | 12.70 | 0 | 0 | 0 |
| 24/07/2026 |
13.20
|
941,100 | 13.30 | 13.60 | 13 | 0 | 0 | 0 |
| 23/07/2026 |
13.20
|
1,785,900 | 12 | 13.40 | 11.10 | 0 | 0 | 0 |
| 22/07/2026 |
13
|
1,175,400 | 13.20 | 13.40 | 12.70 | 0 | 0 | 0 |
| 21/07/2026 |
13.10
|
2,322,500 | 13.80 | 14 | 12.90 | 0 | 0 | 0 |
| 20/07/2026 |
13.80
|
1,396,000 | 14.10 | 14.50 | 13.80 | 0 | 0 | 0 |
| 17/07/2026 |
14.10
|
594,200 | 14.20 | 14.40 | 13.90 | 0 | 0 | 0 |
| 16/07/2026 |
14.40
|
2,267,200 | 14.30 | 14.50 | 13.50 | 0 | 0 | 0 |
| 15/07/2026 |
14.30
|
2,548,900 | 14.80 | 15 | 14.10 | 0 | 0 | 0 |
| 14/07/2026 |
14.80
|
4,489,700 | 14.20 | 15 | 14.20 | 0 | 0 | 0 |
| 13/07/2026 |
14.10
|
4,519,800 | 13.70 | 14.50 | 13.60 | 0 | 0 | 0 |
| 10/07/2026 |
13.60
|
1,691,500 | 13.80 | 13.90 | 13.40 | 0 | 0 | 0 |
| 09/07/2026 |
13.80
|
3,828,200 | 13.30 | 14.10 | 13.30 | 0 | 0 | 0 |
| 08/07/2026 |
13.20
|
2,091,000 | 12.70 | 13.30 | 12.70 | 0 | 0 | 0 |
| 07/07/2026 |
12.50
|
797,900 | 12.70 | 12.80 | 12.50 | 0 | 0 | 0 |
| 06/07/2026 |
12.60
|
1,587,500 | 13.10 | 13.20 | 12.60 | 0 | 0 | 0 |
| 03/07/2026 |
13
|
1,071,300 | 13.30 | 13.30 | 13 | 0 | 0 | 0 |
| 02/07/2026 |
16.20
|
15,303,100 | 16.90 | 17.30 | 15.30 | 0 | 0 | 0 |
| 01/07/2026 |
13.50
|
1,301,700 | 13.20 | 13.50 | 13.20 | 0 | 0 | 0 |
| 30/06/2026 |
13.20
|
576,800 | 13.20 | 13.30 | 13.10 | 0 | 0 | 0 |
| 29/06/2026 |
13.20
|
782,800 | 13.10 | 13.30 | 13.10 | 0 | 0 | 0 |
| 26/06/2026 |
13.10
|
709,000 | 13 | 13.40 | 13 | 0 | 0 | 0 |
| 25/06/2026 |
13.20
|
982,900 | 13.40 | 13.50 | 13 | 0 | 0 | 0 |
| 24/06/2026 |
13.40
|
1,499,700 | 13.40 | 13.60 | 13.10 | 0 | 0 | 0 |
| 23/06/2026 |
13.50
|
1,331,700 | 13.60 | 13.80 | 13.40 | 0 | 0 | 0 |
| 22/06/2026 |
13.80
|
1,095,700 | 13.80 | 14 | 13.60 | 0 | 0 | 0 |
| 19/06/2026 |
13.70
|
1,130,200 | 13.80 | 13.90 | 13.60 | 0 | 0 | 0 |
| 18/06/2026 |
13.80
|
1,466,700 | 13.80 | 14 | 13.60 | 0 | 0 | 0 |
| 17/06/2026 |
13.80
|
1,726,700 | 13.90 | 13.90 | 13.60 | 0 | 0 | 0 |
| 16/06/2026 |
13.90
|
1,124,000 | 13.50 | 14 | 13.40 | 0 | 0 | 0 |
| 15/06/2026 |
13.80
|
3,856,200 | 12.30 | 14.40 | 12.30 | 0 | 0 | 0 |
| 12/06/2026 |
14.40
|
1,116,400 | 14.50 | 14.60 | 14.30 | 0 | 0 | 0 |
| 11/06/2026 |
14.50
|
954,200 | 14.60 | 14.70 | 14.40 | 0 | 0 | 0 |
| 10/06/2026 |
14.40
|
1,620,600 | 12.40 | 14.60 | 12.40 | 0 | 0 | 0 |
| 09/06/2026 |
14.40
|
1,455,400 | 14.60 | 14.70 | 14.30 | 0 | 0 | 0 |
| 08/06/2026 |
14.60
|
1,898,200 | 14.90 | 15 | 14.50 | 0 | 0 | 0 |
| 05/06/2026 |
14.80
|
1,605,500 | 15 | 15.20 | 14.70 | 0 | 0 | 0 |
| 04/06/2026 |
15
|
2,949,800 | 14.70 | 15.50 | 14.70 | 0 | 0 | 0 |
| 03/06/2026 |
14.70
|
1,575,500 | 14.50 | 14.90 | 14.50 | 0 | 0 | 0 |
| 02/06/2026 |
14.60
|
1,793,100 | 15 | 15.20 | 14.40 | 0 | 0 | 0 |
| 01/06/2026 |
14.80
|
1,303,900 | 15 | 15.30 | 14.70 | 0 | 0 | 0 |
| 29/05/2026 |
15
|
2,189,800 | 14.80 | 15.30 | 14.50 | 0 | 0 | 0 |
| 28/05/2026 |
14.80
|
1,940,100 | 14.80 | 15.10 | 14.50 | 0 | 0 | 0 |
| 27/05/2026 |
14.80
|
1,955,600 | 15 | 15.20 | 14.60 | 0 | 0 | 0 |
| 26/05/2026 |
15
|
1,492,700 | 14.70 | 15.20 | 14.70 | 0 | 0 | 0 |
| 25/05/2026 |
14.70
|
4,242,100 | 15.40 | 15.50 | 14.50 | 0 | 0 | 0 |
| 22/05/2026 |
15.50
|
2,451,900 | 15.60 | 15.90 | 15 | 0 | 0 | 0 |
| 21/05/2026 |
15.60
|
3,559,200 | 15.70 | 15.80 | 15.30 | 0 | 0 | 0 |
| 20/05/2026 |
15.70
|
6,225,700 | 15.70 | 16.20 | 14.30 | 0 | 0 | 0 |
| 19/05/2026 |
15.60
|
8,268,300 | 17 | 17.30 | 15.20 | 0 | 0 | 0 |
| 18/05/2026 |
17
|
9,034,200 | 15.80 | 17.40 | 15.70 | 0 | 0 | 0 |
| 15/05/2026 |
15.70
|
6,395,400 | 15.20 | 16 | 15 | 0 | 0 | 0 |
| 14/05/2026 |
15.20
|
2,309,900 | 15.30 | 15.80 | 15.10 | 0 | 0 | 0 |
| 13/05/2026 |
15.30
|
11,366,500 | 14.40 | 15.90 | 14.10 | 0 | 0 | 0 |
| 12/05/2026 |
14.40
|
2,162,700 | 14.10 | 14.40 | 14 | 0 | 0 | 0 |
| 11/05/2026 |
14.20
|
2,792,900 | 14.20 | 14.50 | 13.80 | 0 | 0 | 0 |
| 08/05/2026 |
14.10
|
2,186,700 | 14.30 | 14.50 | 14 | 0 | 0 | 0 |
| 07/05/2026 |
14.30
|
2,722,900 | 14.60 | 14.60 | 14.10 | 0 | 0 | 0 |
| 06/05/2026 |
14.60
|
2,194,000 | 14.80 | 14.90 | 14.50 | 0 | 0 | 0 |
| 05/05/2026 |
14.80
|
3,738,900 | 14.60 | 14.90 | 14.20 | 0 | 0 | 0 |
| 04/05/2026 |
14.50
|
3,705,000 | 14 | 14.90 | 14 | 0 | 0 | 0 |
| 01/05/2026 |
11.20
|
4,018,200 | 10.80 | 11.40 | 10.80 | 0 | 0 | 0 |
| 30/04/2026 |
13.90
|
1,970,400 | 13.80 | 14.10 | 13.60 | 0 | 0 | 0 |