| 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) |
0.15 | 1.07% | 181,475,000 | 0 | 0 |
14
17.60
14
|
|
2 tháng
(2026-07-20) |
0.15 | 1.07% | 346,779,800 | 0 | 0 |
14
17.60
14
|
|
3 tháng
(2026-06-18) |
0.15 | 1.07% | 537,686,100 | 0 | 0 |
14
17.60
14
|
|
6 tháng
(2026-03-20) |
0.15 | 1.07% | 1,044,080,000 | 0 | 0 |
14
17.60
14
|
|
12 tháng
(2025-09-22) |
0.82 | 6.12% | 2,235,467,300 | 0 | 0 |
12.43
19.60
14
|
|
24 tháng
(2024-09-26) |
1.72 | 13.84% | 5,244,761,000 | 0 | 0 |
11.14
19.62
14
|
|
36 tháng
(2023-10-02) |
-2.80 | -16.54% | 7,189,127,000 | 0 | 0 |
10.08
19.62
14
|
|
60 tháng
(2021-10-12) |
-0.59 | -4.02% | 9,709,782,500 | 2,247,000 | 64.9 |
6.53
24
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
14.05
|
8,807,200 | 14 | 14.30 | 13.95 | 433,800 | 2,011,300 | 0 |
| 16/09/2026 |
14
|
4,619,700 | 14.20 | 14.25 | 14 | 63,400 | 1,815,500 | 0 |
| 15/09/2026 |
14.15
|
16,853,100 | 14 | 14.35 | 14 | 0 | 0 | 0 |
| 14/09/2026 |
14
|
6,595,500 | 14.15 | 14.25 | 13.95 | 0 | 0 | 0 |
| 11/09/2026 |
14.15
|
6,437,500 | 14.40 | 14.45 | 14.15 | 0 | 0 | 0 |
| 10/09/2026 |
14.45
|
4,276,600 | 14.45 | 14.50 | 14.40 | 0 | 0 | 0 |
| 09/09/2026 |
14.45
|
2,307,600 | 14.50 | 14.60 | 14.45 | 0 | 0 | 0 |
| 08/09/2026 |
14.50
|
5,559,300 | 14.55 | 14.65 | 14.50 | 0 | 0 | 0 |
| 07/09/2026 |
14.55
|
5,151,500 | 14.70 | 14.80 | 14.50 | 0 | 0 | 0 |
| 04/09/2026 |
14.70
|
8,578,600 | 14.60 | 14.80 | 14.50 | 0 | 0 | 0 |
| 03/09/2026 |
14.50
|
3,213,600 | 14.60 | 14.60 | 14.50 | 0 | 0 | 0 |
| 02/09/2026 |
16.80
|
4,925,200 | 16.90 | 17 | 16.75 | 0 | 0 | 0 |
| 01/09/2026 |
17.60
|
23,633,700 | 17.90 | 18 | 17.50 | 0 | 0 | 0 |
| 31/08/2026 |
14
|
6,595,500 | 14.15 | 14.25 | 13.95 | 0 | 0 | 0 |
| 28/08/2026 |
14.65
|
6,618,500 | 14.70 | 14.80 | 14.60 | 0 | 0 | 0 |
| 27/08/2026 |
14.70
|
4,143,700 | 14.50 | 14.75 | 14.50 | 0 | 0 | 0 |
| 26/08/2026 |
14.50
|
6,927,200 | 14.45 | 14.65 | 14.35 | 0 | 0 | 0 |
| 25/08/2026 |
14.45
|
5,370,200 | 14.60 | 14.70 | 14.40 | 0 | 0 | 0 |
| 24/08/2026 |
14.60
|
13,007,700 | 14.95 | 14.95 | 14.60 | 0 | 0 | 0 |
| 21/08/2026 |
14.80
|
8,105,700 | 14.60 | 14.80 | 14.45 | 0 | 0 | 0 |
| 20/08/2026 |
14.50
|
6,285,000 | 14.50 | 14.60 | 14.35 | 0 | 0 | 0 |
| 19/08/2026 |
14.50
|
7,658,000 | 14.35 | 14.50 | 14.20 | 0 | 0 | 0 |
| 18/08/2026 |
14.35
|
3,707,900 | 14.40 | 14.50 | 14.30 | 0 | 0 | 0 |
| 17/08/2026 |
14.45
|
4,463,800 | 14.40 | 14.55 | 14.30 | 0 | 0 | 0 |
| 14/08/2026 |
14.40
|
4,193,700 | 14.50 | 14.50 | 14.35 | 0 | 0 | 0 |
| 13/08/2026 |
14.45
|
6,506,500 | 14.70 | 14.80 | 14.45 | 0 | 0 | 0 |
| 12/08/2026 |
14.70
|
3,025,400 | 14.70 | 14.80 | 14.60 | 0 | 0 | 0 |
| 11/08/2026 |
14.70
|
5,878,100 | 14.75 | 14.90 | 14.70 | 0 | 0 | 0 |
| 10/08/2026 |
14.75
|
12,963,800 | 14.60 | 14.85 | 14.55 | 0 | 0 | 0 |
| 07/08/2026 |
14.60
|
4,801,500 | 14.45 | 14.65 | 14.35 | 0 | 0 | 0 |
| 06/08/2026 |
14.50
|
6,257,200 | 14.75 | 14.75 | 14.45 | 0 | 0 | 0 |
| 05/08/2026 |
14.75
|
20,657,300 | 14.55 | 15.05 | 14.55 | 0 | 0 | 0 |
| 04/08/2026 |
14.55
|
7,492,500 | 14.40 | 14.55 | 14.35 | 0 | 0 | 0 |
| 03/08/2026 |
14.40
|
11,241,900 | 14.25 | 14.60 | 14.20 | 0 | 0 | 0 |
| 31/07/2026 |
14.10
|
10,522,700 | 14.50 | 14.70 | 14.10 | 0 | 0 | 0 |
| 30/07/2026 |
14.40
|
7,989,100 | 14.05 | 14.45 | 14.05 | 0 | 0 | 0 |
| 29/07/2026 |
14.10
|
4,506,100 | 14.05 | 14.15 | 14 | 0 | 0 | 0 |
| 28/07/2026 |
14.05
|
8,165,700 | 13.90 | 14.20 | 13.80 | 0 | 0 | 0 |
| 27/07/2026 |
13.90
|
6,261,500 | 14.40 | 14.45 | 13.90 | 0 | 0 | 0 |
| 24/07/2026 |
14.20
|
12,197,200 | 13.95 | 14.35 | 13.75 | 0 | 0 | 0 |
| 23/07/2026 |
14
|
15,575,200 | 13.90 | 14.20 | 13.75 | 0 | 0 | 0 |
| 22/07/2026 |
14.10
|
17,492,600 | 14.55 | 14.75 | 13.90 | 0 | 0 | 0 |
| 21/07/2026 |
14.55
|
6,349,100 | 14.40 | 14.75 | 14.40 | 0 | 0 | 0 |
| 20/07/2026 |
14.55
|
11,497,600 | 15.15 | 15.20 | 14.45 | 0 | 0 | 0 |
| 17/07/2026 |
15.20
|
3,539,600 | 15.50 | 15.50 | 15.20 | 0 | 0 | 0 |
| 16/07/2026 |
15.40
|
14,125,400 | 15.25 | 15.50 | 15.05 | 0 | 0 | 0 |
| 15/07/2026 |
15.30
|
7,412,400 | 15.55 | 15.55 | 15.25 | 0 | 0 | 0 |
| 14/07/2026 |
15.50
|
7,153,700 | 15.55 | 15.65 | 15.30 | 0 | 0 | 0 |
| 13/07/2026 |
15.55
|
14,668,100 | 15.90 | 15.95 | 15.35 | 0 | 0 | 0 |
| 10/07/2026 |
15.95
|
7,734,900 | 16.20 | 16.25 | 15.95 | 0 | 0 | 0 |
| 09/07/2026 |
16.20
|
6,449,600 | 16.25 | 16.45 | 16.15 | 0 | 0 | 0 |
| 08/07/2026 |
16.30
|
11,505,800 | 16.20 | 16.50 | 16.20 | 0 | 0 | 0 |
| 07/07/2026 |
16.20
|
5,916,800 | 16.25 | 16.30 | 16.10 | 0 | 0 | 0 |
| 06/07/2026 |
16.20
|
9,645,700 | 16.65 | 16.65 | 16.10 | 0 | 0 | 0 |
| 03/07/2026 |
16.55
|
7,418,900 | 16.50 | 16.60 | 16.35 | 0 | 0 | 0 |
| 02/07/2026 |
16.50
|
9,887,100 | 16.80 | 16.80 | 16.40 | 0 | 0 | 0 |
| 01/07/2026 |
16.75
|
21,976,800 | 16.60 | 16.75 | 16.50 | 0 | 0 | 0 |
| 30/06/2026 |
16.60
|
32,654,500 | 16.35 | 16.65 | 16.25 | 0 | 0 | 0 |
| 29/06/2026 |
16.35
|
10,092,000 | 16.15 | 16.40 | 16.15 | 0 | 0 | 0 |
| 26/06/2026 |
16.10
|
5,985,600 | 16 | 16.20 | 16 | 0 | 0 | 0 |
| 25/06/2026 |
16
|
5,236,700 | 16.05 | 16.25 | 16 | 0 | 0 | 0 |
| 24/06/2026 |
16
|
8,873,700 | 16.15 | 16.20 | 15.95 | 0 | 0 | 0 |
| 23/06/2026 |
16.15
|
14,302,200 | 16.25 | 16.60 | 16.10 | 0 | 0 | 0 |
| 22/06/2026 |
16.25
|
10,984,200 | 16.25 | 16.25 | 16 | 0 | 0 | 0 |
| 19/06/2026 |
16.20
|
7,920,400 | 16.20 | 16.20 | 16.05 | 0 | 0 | 0 |
| 18/06/2026 |
16.20
|
18,062,000 | 16.45 | 16.55 | 16.15 | 0 | 0 | 0 |
| 17/06/2026 |
16.45
|
16,106,600 | 16.45 | 16.60 | 16.30 | 0 | 0 | 0 |
| 16/06/2026 |
16.45
|
15,322,100 | 16.60 | 16.60 | 16.30 | 0 | 0 | 0 |
| 15/06/2026 |
16.45
|
19,583,400 | 16.45 | 16.60 | 16.30 | 0 | 0 | 0 |
| 12/06/2026 |
16.35
|
44,500,500 | 16.05 | 16.60 | 16 | 0 | 0 | 0 |
| 11/06/2026 |
15.85
|
5,464,100 | 15.85 | 16.05 | 15.80 | 0 | 0 | 0 |
| 10/06/2026 |
15.95
|
6,641,500 | 15.95 | 16.15 | 15.90 | 0 | 0 | 0 |
| 09/06/2026 |
16
|
5,911,300 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 08/06/2026 |
15.80
|
10,799,200 | 16.05 | 16.10 | 15.80 | 0 | 0 | 0 |
| 05/06/2026 |
16.20
|
28,615,800 | 15.95 | 16.40 | 15.95 | 0 | 0 | 0 |
| 04/06/2026 |
15.95
|
7,207,400 | 15.70 | 15.95 | 15.70 | 0 | 0 | 0 |
| 03/06/2026 |
15.70
|
7,620,800 | 15.60 | 15.90 | 15.60 | 0 | 0 | 0 |
| 02/06/2026 |
15.60
|
7,023,600 | 15.75 | 15.80 | 15.55 | 0 | 0 | 0 |
| 01/06/2026 |
15.70
|
7,151,500 | 16 | 16.05 | 15.70 | 0 | 0 | 0 |
| 29/05/2026 |
15.90
|
10,467,100 | 15.90 | 16.15 | 15.85 | 0 | 0 | 0 |
| 28/05/2026 |
15.90
|
7,024,400 | 16.25 | 16.25 | 15.90 | 0 | 0 | 0 |
| 27/05/2026 |
16.25
|
22,070,600 | 15.85 | 16.30 | 15.80 | 0 | 0 | 0 |
| 26/05/2026 |
15.80
|
10,799,100 | 15.60 | 15.90 | 15.60 | 0 | 0 | 0 |
| 25/05/2026 |
15.60
|
4,907,800 | 15.60 | 15.70 | 15.50 | 0 | 0 | 0 |
| 22/05/2026 |
15.55
|
4,716,400 | 15.60 | 15.60 | 15.40 | 0 | 0 | 0 |
| 21/05/2026 |
15.60
|
5,920,600 | 15.60 | 15.65 | 15.50 | 0 | 0 | 0 |
| 20/05/2026 |
15.50
|
13,707,400 | 15.45 | 15.65 | 15.15 | 0 | 0 | 0 |
| 19/05/2026 |
15.35
|
8,041,100 | 15.65 | 15.70 | 15.35 | 0 | 0 | 0 |
| 18/05/2026 |
15.50
|
7,794,500 | 15.70 | 15.70 | 15.50 | 0 | 0 | 0 |
| 15/05/2026 |
15.70
|
2,817,200 | 15.90 | 15.95 | 15.70 | 0 | 0 | 0 |
| 14/05/2026 |
15.85
|
11,037,200 | 15.70 | 16 | 15.60 | 0 | 0 | 0 |
| 13/05/2026 |
15.60
|
7,045,100 | 15.80 | 15.85 | 15.55 | 0 | 0 | 0 |
| 12/05/2026 |
15.80
|
11,282,100 | 15.80 | 15.85 | 15.50 | 0 | 0 | 0 |
| 11/05/2026 |
15.75
|
12,446,900 | 16.10 | 16.10 | 15.75 | 0 | 0 | 0 |
| 08/05/2026 |
16
|
12,442,900 | 16.05 | 16.20 | 15.95 | 0 | 0 | 0 |
| 07/05/2026 |
16.05
|
10,346,200 | 16.25 | 16.35 | 16.05 | 0 | 0 | 0 |
| 06/05/2026 |
16.25
|
7,676,800 | 16.20 | 16.30 | 16 | 0 | 0 | 0 |
| 05/05/2026 |
16.25
|
11,225,300 | 16.25 | 16.30 | 15.95 | 0 | 0 | 0 |
| 04/05/2026 |
16.30
|
6,862,500 | 16.25 | 16.45 | 16.25 | 0 | 0 | 0 |
| 01/05/2026 |
16.60
|
9,746,200 | 17.15 | 17.20 | 16.55 | 0 | 0 | 0 |
| 30/04/2026 |
14
|
6,595,500 | 14.15 | 14.25 | 13.95 | 0 | 0 | 0 |