| 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) |
0.25 | 1.89% | 126,694,500 | 0 | 0 |
13.25
17.95
13.55
|
|
2 tháng
(2026-07-20) |
0.25 | 1.89% | 232,856,900 | 0 | 0 |
13.25
17.95
13.55
|
|
3 tháng
(2026-06-18) |
0.25 | 1.89% | 339,455,100 | 0 | 0 |
13.25
18.05
13.55
|
|
6 tháng
(2026-03-20) |
0.94 | 7.46% | 671,719,600 | 0 | 0 |
12.56
18.05
13.55
|
|
12 tháng
(2025-09-22) |
0.94 | 7.46% | 1,410,028,600 | 0 | 0 |
12.56
20.15
13.55
|
|
24 tháng
(2024-09-26) |
2.90 | 27.36% | 3,001,568,300 | 0 | 0 |
10.60
20.50
13.55
|
|
36 tháng
(2023-10-02) |
-0.05 | -0.39% | 4,272,392,700 | 0 | 0 |
8.55
21.70
13.55
|
|
60 tháng
(2021-10-12) |
0.05 | 0.38% | 5,846,408,400 | 1,478,927 | 60.3 |
6.66
24.30
13.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
13.60
|
5,082,800 | 13.50 | 13.75 | 13.50 | 583,922 | 42,700 | 0 |
| 16/09/2026 |
13.55
|
2,986,700 | 13.50 | 13.60 | 13.40 | 254,300 | 12,900 | 0 |
| 15/09/2026 |
13.50
|
3,526,000 | 13.40 | 13.60 | 13.35 | 0 | 0 | 0 |
| 14/09/2026 |
13.25
|
4,328,000 | 13.30 | 13.50 | 13.15 | 0 | 0 | 0 |
| 11/09/2026 |
13.25
|
5,463,300 | 13.65 | 13.65 | 13.25 | 0 | 0 | 0 |
| 10/09/2026 |
13.70
|
2,869,000 | 13.75 | 13.80 | 13.65 | 0 | 0 | 0 |
| 09/09/2026 |
15
|
5,214,400 | 14.95 | 15.05 | 14.90 | 0 | 0 | 0 |
| 08/09/2026 |
15.05
|
4,818,400 | 14.90 | 15.05 | 14.80 | 0 | 0 | 0 |
| 07/09/2026 |
14.90
|
6,201,900 | 15.05 | 15.15 | 14.80 | 0 | 0 | 0 |
| 04/09/2026 |
15.05
|
7,128,000 | 14.80 | 15.15 | 14.75 | 0 | 0 | 0 |
| 03/09/2026 |
14.70
|
5,518,600 | 14.90 | 14.90 | 14.70 | 0 | 0 | 0 |
| 02/09/2026 |
16.70
|
4,919,800 | 16.90 | 17 | 16.70 | 0 | 0 | 0 |
| 01/09/2026 |
17.95
|
10,177,300 | 18.10 | 18.15 | 17.85 | 0 | 0 | 0 |
| 31/08/2026 |
13.25
|
4,328,000 | 13.30 | 13.50 | 13.15 | 0 | 0 | 0 |
| 28/08/2026 |
14.95
|
5,407,700 | 14.90 | 15.05 | 14.80 | 0 | 0 | 0 |
| 27/08/2026 |
14.90
|
7,998,500 | 14.70 | 15.15 | 14.70 | 0 | 0 | 0 |
| 26/08/2026 |
14.65
|
7,821,100 | 14.70 | 14.80 | 14.50 | 0 | 0 | 0 |
| 25/08/2026 |
14.65
|
3,095,300 | 14.75 | 14.85 | 14.60 | 0 | 0 | 0 |
| 24/08/2026 |
14.75
|
4,621,100 | 14.90 | 14.95 | 14.70 | 0 | 0 | 0 |
| 21/08/2026 |
14.75
|
4,765,300 | 14.40 | 14.80 | 14.35 | 0 | 0 | 0 |
| 20/08/2026 |
14.40
|
3,280,800 | 14.40 | 14.45 | 14.35 | 0 | 0 | 0 |
| 19/08/2026 |
14.35
|
2,414,700 | 14.40 | 14.40 | 14.20 | 0 | 0 | 0 |
| 18/08/2026 |
14.40
|
2,806,500 | 14.35 | 14.50 | 14.25 | 0 | 0 | 0 |
| 17/08/2026 |
14.30
|
2,877,600 | 14.35 | 14.50 | 14.30 | 0 | 0 | 0 |
| 14/08/2026 |
14.40
|
4,421,500 | 14.50 | 14.65 | 14.40 | 0 | 0 | 0 |
| 13/08/2026 |
14.55
|
5,415,000 | 14.85 | 14.90 | 14.55 | 0 | 0 | 0 |
| 12/08/2026 |
14.80
|
2,939,200 | 14.85 | 14.95 | 14.75 | 0 | 0 | 0 |
| 11/08/2026 |
14.80
|
4,511,500 | 14.90 | 15.05 | 14.80 | 0 | 0 | 0 |
| 10/08/2026 |
14.85
|
4,419,000 | 14.75 | 14.95 | 14.65 | 0 | 0 | 0 |
| 07/08/2026 |
14.65
|
2,940,000 | 14.60 | 14.75 | 14.55 | 0 | 0 | 0 |
| 06/08/2026 |
14.55
|
3,997,200 | 14.80 | 14.85 | 14.55 | 0 | 0 | 0 |
| 05/08/2026 |
14.80
|
13,606,400 | 14.90 | 15.20 | 14.70 | 0 | 0 | 0 |
| 04/08/2026 |
14.80
|
3,425,700 | 14.85 | 14.90 | 14.65 | 0 | 0 | 0 |
| 03/08/2026 |
14.85
|
8,086,300 | 14.55 | 14.85 | 14.55 | 0 | 0 | 0 |
| 31/07/2026 |
14.50
|
8,266,600 | 14.80 | 14.95 | 14.50 | 0 | 0 | 0 |
| 30/07/2026 |
14.75
|
6,386,300 | 14.40 | 14.80 | 14.25 | 0 | 0 | 0 |
| 29/07/2026 |
14.40
|
5,469,600 | 14.40 | 14.45 | 14.25 | 0 | 0 | 0 |
| 28/07/2026 |
14.40
|
4,913,400 | 14.05 | 14.45 | 14.05 | 0 | 0 | 0 |
| 27/07/2026 |
14.15
|
4,189,600 | 14.45 | 14.65 | 14.15 | 0 | 0 | 0 |
| 24/07/2026 |
14.40
|
4,944,800 | 14.40 | 14.65 | 14.35 | 0 | 0 | 0 |
| 23/07/2026 |
14.60
|
7,522,200 | 14.40 | 14.70 | 14.15 | 0 | 0 | 0 |
| 22/07/2026 |
14.45
|
15,407,300 | 15.05 | 15.10 | 14.45 | 0 | 0 | 0 |
| 21/07/2026 |
15
|
6,390,800 | 14.90 | 15.10 | 14.90 | 0 | 0 | 0 |
| 20/07/2026 |
14.95
|
13,146,400 | 15.35 | 15.40 | 14.85 | 0 | 0 | 0 |
| 17/07/2026 |
15.40
|
3,222,900 | 15.50 | 15.55 | 15.35 | 0 | 0 | 0 |
| 16/07/2026 |
15.45
|
7,446,700 | 15.35 | 15.60 | 15.10 | 0 | 0 | 0 |
| 15/07/2026 |
15.45
|
5,628,500 | 15.75 | 15.75 | 15.45 | 0 | 0 | 0 |
| 14/07/2026 |
15.75
|
6,137,200 | 15.50 | 15.75 | 15.30 | 0 | 0 | 0 |
| 13/07/2026 |
15.50
|
12,072,100 | 15.95 | 16 | 15.30 | 0 | 0 | 0 |
| 10/07/2026 |
15.95
|
6,370,600 | 16.15 | 16.25 | 15.95 | 0 | 0 | 0 |
| 09/07/2026 |
16.10
|
4,104,700 | 16.15 | 16.30 | 16.10 | 0 | 0 | 0 |
| 08/07/2026 |
16.25
|
10,532,600 | 16.20 | 16.45 | 16.15 | 0 | 0 | 0 |
| 07/07/2026 |
16.25
|
5,997,000 | 16.05 | 16.25 | 16.05 | 0 | 0 | 0 |
| 06/07/2026 |
16.10
|
13,853,700 | 16.55 | 16.60 | 16 | 0 | 0 | 0 |
| 03/07/2026 |
16.45
|
14,213,400 | 16.70 | 16.80 | 16.35 | 0 | 0 | 0 |
| 02/07/2026 |
16.65
|
7,979,300 | 16.65 | 16.70 | 16.50 | 0 | 0 | 0 |
| 01/07/2026 |
16.60
|
12,956,800 | 16.50 | 16.80 | 16.50 | 0 | 0 | 0 |
| 30/06/2026 |
16.50
|
6,740,000 | 16.60 | 16.65 | 16.45 | 0 | 0 | 0 |
| 29/06/2026 |
16.55
|
21,050,000 | 16.20 | 16.70 | 16.15 | 0 | 0 | 0 |
| 26/06/2026 |
16.15
|
5,703,200 | 16.05 | 16.15 | 16 | 0 | 0 | 0 |
| 25/06/2026 |
16
|
5,190,400 | 16.05 | 16.10 | 15.95 | 0 | 0 | 0 |
| 24/06/2026 |
16.05
|
5,675,600 | 16.15 | 16.20 | 15.90 | 0 | 0 | 0 |
| 23/06/2026 |
16.10
|
13,121,600 | 16.10 | 16.50 | 16 | 0 | 0 | 0 |
| 22/06/2026 |
16.05
|
5,763,400 | 16.10 | 16.15 | 16 | 0 | 0 | 0 |
| 19/06/2026 |
16.05
|
5,775,200 | 16.30 | 16.30 | 16 | 0 | 0 | 0 |
| 18/06/2026 |
16.25
|
8,557,800 | 16.45 | 16.50 | 16.20 | 0 | 0 | 0 |
| 17/06/2026 |
16.40
|
15,864,700 | 16.20 | 16.55 | 16.20 | 0 | 0 | 0 |
| 16/06/2026 |
16.20
|
8,329,400 | 16.30 | 16.35 | 16.15 | 0 | 0 | 0 |
| 15/06/2026 |
16.25
|
7,054,700 | 16.35 | 16.40 | 16.15 | 0 | 0 | 0 |
| 12/06/2026 |
16.15
|
11,899,900 | 16.10 | 16.40 | 16.05 | 0 | 0 | 0 |
| 11/06/2026 |
15.95
|
6,151,000 | 15.90 | 16.20 | 15.85 | 0 | 0 | 0 |
| 10/06/2026 |
15.90
|
3,935,600 | 15.85 | 16.05 | 15.80 | 0 | 0 | 0 |
| 09/06/2026 |
15.80
|
4,660,700 | 15.80 | 15.95 | 15.70 | 0 | 0 | 0 |
| 08/06/2026 |
15.75
|
12,791,600 | 16 | 16.05 | 15.70 | 0 | 0 | 0 |
| 05/06/2026 |
16.15
|
6,669,700 | 16.30 | 16.45 | 16.15 | 0 | 0 | 0 |
| 04/06/2026 |
16.25
|
15,461,200 | 16 | 16.30 | 15.85 | 0 | 0 | 0 |
| 03/06/2026 |
15.90
|
7,197,400 | 15.80 | 16.10 | 15.80 | 0 | 0 | 0 |
| 02/06/2026 |
15.80
|
7,945,800 | 16.20 | 16.20 | 15.80 | 0 | 0 | 0 |
| 01/06/2026 |
16.10
|
5,955,400 | 16.15 | 16.25 | 16 | 0 | 0 | 0 |
| 29/05/2026 |
16.10
|
8,214,700 | 16.30 | 16.40 | 16.10 | 0 | 0 | 0 |
| 28/05/2026 |
16.30
|
16,751,900 | 16.70 | 16.95 | 16.30 | 0 | 0 | 0 |
| 27/05/2026 |
16.70
|
27,846,100 | 16.25 | 16.85 | 16.10 | 0 | 0 | 0 |
| 26/05/2026 |
16.25
|
12,747,000 | 15.85 | 16.30 | 15.85 | 0 | 0 | 0 |
| 25/05/2026 |
15.90
|
2,308,800 | 15.85 | 15.95 | 15.70 | 0 | 0 | 0 |
| 22/05/2026 |
15.70
|
2,513,700 | 15.90 | 15.90 | 15.65 | 0 | 0 | 0 |
| 21/05/2026 |
15.90
|
5,016,000 | 15.70 | 15.90 | 15.60 | 0 | 0 | 0 |
| 20/05/2026 |
15.70
|
9,168,400 | 15.80 | 15.85 | 15.05 | 0 | 0 | 0 |
| 19/05/2026 |
15.80
|
6,617,100 | 16.10 | 16.10 | 15.75 | 0 | 0 | 0 |
| 18/05/2026 |
16.10
|
3,575,300 | 16 | 16.10 | 15.90 | 0 | 0 | 0 |
| 15/05/2026 |
16.10
|
5,130,600 | 16.05 | 16.15 | 15.95 | 0 | 0 | 0 |
| 14/05/2026 |
16.05
|
3,275,200 | 16 | 16.20 | 15.95 | 0 | 0 | 0 |
| 13/05/2026 |
15.95
|
2,832,800 | 16.15 | 16.15 | 15.95 | 0 | 0 | 0 |
| 12/05/2026 |
16
|
2,263,500 | 16.05 | 16.10 | 15.95 | 0 | 0 | 0 |
| 11/05/2026 |
15.95
|
6,157,000 | 16.05 | 16.25 | 15.95 | 0 | 0 | 0 |
| 08/05/2026 |
16.05
|
3,838,800 | 16.15 | 16.20 | 16 | 0 | 0 | 0 |
| 07/05/2026 |
16.10
|
4,510,300 | 16.20 | 16.30 | 16.10 | 0 | 0 | 0 |
| 06/05/2026 |
16.20
|
3,382,000 | 16 | 16.25 | 15.95 | 0 | 0 | 0 |
| 05/05/2026 |
15.95
|
5,576,500 | 16.10 | 16.15 | 15.85 | 0 | 0 | 0 |
| 04/05/2026 |
16.15
|
4,132,700 | 16.45 | 16.45 | 16.15 | 0 | 0 | 0 |
| 01/05/2026 |
17.70
|
4,191,700 | 17.75 | 17.90 | 17.55 | 0 | 0 | 0 |
| 30/04/2026 |
13.25
|
4,328,000 | 13.30 | 13.50 | 13.15 | 0 | 0 | 0 |