| 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) |
0.10 | 0.66% | 87,900 | 32,100 | 0.5 |
14.80
26.30
15.30
|
|
2 tháng
(2026-07-20) |
0.10 | 0.66% | 122,200 | 43,600 | 0.7 |
14.80
26.30
15.30
|
|
3 tháng
(2026-06-18) |
0.10 | 0.66% | 171,900 | 56,300 | 0.9 |
14.80
26.40
15.30
|
|
6 tháng
(2026-03-20) |
0.10 | 0.66% | 310,000 | 94,800 | 1.6 |
14.80
28.20
15.30
|
|
12 tháng
(2025-09-22) |
0.10 | 0.66% | 1,197,250 | 180,454 | 3.4 |
14.80
37
15.30
|
|
24 tháng
(2024-09-26) |
0.10 | 0.66% | 4,478,101 | 388,576 | 8.2 |
14.80
37.60
15.30
|
|
36 tháng
(2023-10-02) |
-46 | -75.04% | 8,511,681 | 644,263 | 14.2 |
14.80
63
15.30
|
|
60 tháng
(2021-10-12) |
-8.70 | -36.25% | 31,797,819 | 938,750 | 26.6 |
14.80
96
15.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 16/09/2026 |
15.30
|
3,100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0.0 |
| 15/09/2026 |
15.30
|
200 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 14/09/2026 |
15.20
|
2,100 | 15.20 | 15.50 | 15.20 | 700 | 0 | 0.0 |
| 11/09/2026 |
15
|
200 | 15.30 | 15.30 | 15 | 200 | 0 | 0.0 |
| 10/09/2026 |
15
|
20,400 | 15 | 15 | 15 | 20,400 | 0 | 0.3 |
| 09/09/2026 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 100 | 0 | 0.0 |
| 08/09/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 07/09/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 04/09/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 03/09/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 02/09/2026 |
19
|
37,900 | 19.50 | 19.50 | 18 | 20,400 | 1,500 | 0.3 |
| 01/09/2026 |
26.30
|
800 | 26.30 | 26.30 | 26.30 | 0 | 800 | -0.0 |
| 31/08/2026 |
15.20
|
2,100 | 15.20 | 15.50 | 15.20 | 700 | 0 | 0.0 |
| 28/08/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 27/08/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 26/08/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 25/08/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 24/08/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 21/08/2026 |
15
|
200 | 15 | 15 | 15 | 200 | 0 | 0.0 |
| 20/08/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 19/08/2026 |
15.30
|
600 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 18/08/2026 |
15.30
|
200 | 15 | 15.30 | 15 | 200 | 200 | 0 |
| 17/08/2026 |
15
|
200 | 14.70 | 15 | 14.70 | 200 | 200 | 0 |
| 14/08/2026 |
14.90
|
1,300 | 15.50 | 15.50 | 14.90 | 700 | 1,300 | -0.0 |
| 13/08/2026 |
15.80
|
1,400 | 15.80 | 15.80 | 15.20 | 1,400 | 1,200 | 0.0 |
| 12/08/2026 |
15.50
|
81,000 | 15.50 | 15.50 | 15.50 | 18,000 | 0 | 0.3 |
| 11/08/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 10/08/2026 |
15.90
|
900 | 16 | 16 | 15.90 | 0 | 0 | 0 |
| 07/08/2026 |
16.20
|
100 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 06/08/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 05/08/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 04/08/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 03/08/2026 |
16
|
62,400 | 14.90 | 16 | 14.90 | 15,700 | 5,600 | 0.2 |
| 31/07/2026 |
15
|
900 | 15.10 | 15.10 | 15 | 800 | 0 | 0.0 |
| 30/07/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 29/07/2026 |
15.20
|
800 | 15.20 | 15.20 | 14.90 | 0 | 0 | 0 |
| 28/07/2026 |
14.80
|
1,000 | 15 | 15 | 14.80 | 400 | 0 | 0.0 |
| 27/07/2026 |
14.90
|
4,600 | 15.50 | 15.50 | 14.90 | 4,600 | 0 | 0.1 |
| 24/07/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 23/07/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 22/07/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 21/07/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 20/07/2026 |
15.70
|
300 | 15.70 | 15.70 | 15.70 | 300 | 0 | 0.0 |
| 17/07/2026 |
15.90
|
300 | 15.90 | 15.90 | 15.90 | 0 | 300 | -0.0 |
| 16/07/2026 |
15.70
|
100 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 15/07/2026 |
15.90
|
600 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 14/07/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 13/07/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 10/07/2026 |
16.30
|
2,500 | 16.70 | 16.70 | 16.30 | 1,400 | 0 | 0.0 |
| 09/07/2026 |
16.90
|
700 | 17 | 17 | 16.90 | 700 | 0 | 0.0 |
| 08/07/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 07/07/2026 |
17
|
4,000 | 17.40 | 17.40 | 16.90 | 2,800 | 0 | 0.0 |
| 06/07/2026 |
17.50
|
200 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 03/07/2026 |
18.30
|
6,900 | 16.60 | 18.30 | 16.60 | 4,700 | 5,500 | -0.0 |
| 02/07/2026 |
19.50
|
6,500 | 20 | 20 | 19.50 | 1,000 | 0 | 0.0 |
| 01/07/2026 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 30/06/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 29/06/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 26/06/2026 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 100 | 0 | 0.0 |
| 25/06/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 24/06/2026 |
16.50
|
300 | 16.50 | 16.50 | 16.50 | 0 | 200 | -0.0 |
| 23/06/2026 |
16.40
|
1,300 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 22/06/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 19/06/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 18/06/2026 |
16.50
|
400 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 17/06/2026 |
16.60
|
2,400 | 16.50 | 16.60 | 16.50 | 500 | 2,400 | -0.0 |
| 16/06/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 15/06/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 12/06/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 11/06/2026 |
16.50
|
1,400 | 16.50 | 16.50 | 16.50 | 1,400 | 0 | 0.0 |
| 10/06/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 09/06/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 08/06/2026 |
16.80
|
1,100 | 16.90 | 16.90 | 16.80 | 800 | 0 | 0.0 |
| 05/06/2026 |
17
|
1,500 | 17.20 | 17.20 | 17 | 400 | 0 | 0.0 |
| 04/06/2026 |
17.40
|
600 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 03/06/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 02/06/2026 |
17.40
|
1,600 | 16.90 | 17.40 | 16.90 | 100 | 0 | 0.0 |
| 01/06/2026 |
17.40
|
1,300 | 16.80 | 17.40 | 16.80 | 700 | 1,300 | -0.0 |
| 29/05/2026 |
16.70
|
400 | 17 | 17 | 16.70 | 400 | 100 | 0.0 |
| 28/05/2026 |
16.70
|
700 | 16.70 | 16.70 | 16.70 | 300 | 0 | 0.0 |
| 27/05/2026 |
16.80
|
800 | 16.80 | 16.80 | 16.80 | 800 | 0 | 0.0 |
| 26/05/2026 |
16.80
|
500 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 25/05/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 22/05/2026 |
16.90
|
200 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 21/05/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 20/05/2026 |
17.10
|
1,000 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 19/05/2026 |
17.10
|
200 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 18/05/2026 |
17.20
|
200 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 15/05/2026 |
17.30
|
1,300 | 17.10 | 17.50 | 17.10 | 0 | 500 | -0.0 |
| 14/05/2026 |
17
|
5,000 | 16.20 | 17.30 | 16.20 | 3,800 | 0 | 0.1 |
| 13/05/2026 |
16.10
|
1,100 | 15.90 | 16.10 | 15.70 | 600 | 0 | 0.0 |
| 12/05/2026 |
16.10
|
1,600 | 16.10 | 16.10 | 16.10 | 600 | 0 | 0.0 |
| 11/05/2026 |
16.20
|
400 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 08/05/2026 |
16
|
200 | 16 | 16 | 16 | 0 | 0 | 0 |
| 07/05/2026 |
16.40
|
100 | 16.40 | 16.40 | 16.40 | 100 | 0 | 0.0 |
| 06/05/2026 |
16.50
|
200 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 05/05/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 04/05/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 01/05/2026 |
27
|
2,500 | 28 | 28 | 27 | 900 | 0 | 0.0 |
| 30/04/2026 |
15.20
|
2,100 | 15.20 | 15.50 | 15.20 | 700 | 0 | 0.0 |