| 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) |
-2.40 | -13.41% | 29,000 | 0 | 0 |
14.55
17.90
14.55
|
|
2 tháng
(2026-07-20) |
-0.50 | -3.12% | 38,100 | 0 | 0 |
14.05
18.20
14.55
|
|
3 tháng
(2026-06-22) |
0.55 | 3.68% | 80,800 | 0 | 0 |
14.05
18.20
14.55
|
|
6 tháng
(2026-03-23) |
0 | 0% | 161,000 | 0 | 0 |
14.05
18.20
14.55
|
|
12 tháng
(2025-09-23) |
-0.75 | -4.62% | 340,100 | 0 | 0 |
14.05
18.20
14.55
|
|
24 tháng
(2024-09-30) |
-4.60 | -22.89% | 979,300 | 0 | 0 |
14.05
22.95
14.55
|
|
36 tháng
(2023-10-04) |
-2.21 | -12.49% | 1,402,400 | 0 | 0 |
14.05
22.95
14.55
|
|
60 tháng
(2021-10-14) |
-5.17 | -25.02% | 2,427,200 | -18,002 | -1.0 |
14.05
27.03
14.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
14.55
|
100 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 |
| 17/09/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 16/09/2026 |
15.50
|
200 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 15/09/2026 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
| 14/09/2026 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
| 11/09/2026 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
| 10/09/2026 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
| 09/09/2026 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
| 08/09/2026 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
| 07/09/2026 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
| 04/09/2026 |
16.65
|
100 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
| 03/09/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 02/09/2026 |
14.55
|
26,500 | 15.30 | 15.30 | 14.55 | 0 | 0 | 0 |
| 01/09/2026 |
15.80
|
2,200 | 15.85 | 15.85 | 15.80 | 0 | 0 | 0 |
| 31/08/2026 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
| 28/08/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 27/08/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 26/08/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 25/08/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 24/08/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 21/08/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 20/08/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 19/08/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 18/08/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 17/08/2026 |
17.90
|
100 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 14/08/2026 |
16.95
|
2,100 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 13/08/2026 |
18.20
|
400 | 17.05 | 18.20 | 17.05 | 0 | 0 | 0 |
| 12/08/2026 |
17.05
|
4,000 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
| 11/08/2026 |
17.10
|
1,500 | 17.15 | 17.15 | 17.10 | 0 | 0 | 0 |
| 10/08/2026 |
16.05
|
700 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
| 07/08/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 06/08/2026 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 |
| 05/08/2026 |
14.05
|
100 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 |
| 04/08/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 03/08/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 31/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 30/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 29/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 28/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 27/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 24/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 23/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 22/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 21/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 20/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 17/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 16/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 15/07/2026 |
16
|
2,500 | 16 | 16 | 16 | 0 | 0 | 0 |
| 14/07/2026 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 13/07/2026 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 |
| 10/07/2026 |
16.15
|
1,300 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 |
| 09/07/2026 |
15.20
|
3,700 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 08/07/2026 |
15.20
|
1,000 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 07/07/2026 |
15.20
|
4,000 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 06/07/2026 |
15.20
|
200 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 03/07/2026 |
15.40
|
5,400 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 02/07/2026 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
| 01/07/2026 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
| 30/06/2026 |
16.45
|
3,500 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
| 29/06/2026 |
16.30
|
2,800 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 26/06/2026 |
16.40
|
5,500 | 16.30 | 16.40 | 15.25 | 0 | 0 | 0 |
| 25/06/2026 |
16.20
|
1,900 | 15.35 | 16.20 | 15.35 | 0 | 0 | 0 |
| 24/06/2026 |
16.30
|
5,600 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 23/06/2026 |
15.90
|
1,700 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 22/06/2026 |
14.95
|
3,500 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 |
| 19/06/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 18/06/2026 |
16
|
4,000 | 15.20 | 16.10 | 15.20 | 0 | 0 | 0 |
| 17/06/2026 |
15.15
|
0 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 |
| 16/06/2026 |
15.15
|
100 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 |
| 15/06/2026 |
16.20
|
200 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 12/06/2026 |
16.20
|
16,600 | 14.30 | 16.20 | 14.30 | 0 | 0 | 0 |
| 11/06/2026 |
15.15
|
1,400 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 |
| 10/06/2026 |
15.10
|
4,500 | 15.85 | 15.85 | 15.05 | 0 | 0 | 0 |
| 09/06/2026 |
14.95
|
100 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 |
| 08/06/2026 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 |
| 05/06/2026 |
14.95
|
4,000 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 |
| 04/06/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 03/06/2026 |
15.80
|
1,000 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 02/06/2026 |
15.80
|
3,500 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 01/06/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 29/05/2026 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
| 28/05/2026 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
| 27/05/2026 |
16.05
|
3,100 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
| 26/05/2026 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 25/05/2026 |
16.40
|
3,200 | 15.35 | 16.40 | 15.30 | 0 | 0 | 0 |
| 22/05/2026 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 21/05/2026 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 20/05/2026 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 19/05/2026 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 18/05/2026 |
16.40
|
2,400 | 16.85 | 16.85 | 16.40 | 0 | 0 | 0 |
| 15/05/2026 |
15.85
|
500 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
| 14/05/2026 |
14.90
|
200 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 13/05/2026 |
15.35
|
4,300 | 15.30 | 17.05 | 15.30 | 0 | 0 | 0 |
| 12/05/2026 |
16
|
300 | 16 | 16 | 16 | 0 | 0 | 0 |
| 11/05/2026 |
15.95
|
1,900 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 |
| 08/05/2026 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
| 07/05/2026 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
| 06/05/2026 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
| 05/05/2026 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
| 04/05/2026 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |