| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.10 | -0.65% | 17,900 | 0 | 0 |
15.20
16
15.40
|
|
2 tháng
(2026-07-13) |
-0.90 | -5.52% | 77,000 | 0 | 0 |
14.30
16.50
15.40
|
|
3 tháng
(2026-06-15) |
-2.50 | -13.97% | 94,700 | 0 | 0 |
14.30
18
15.40
|
|
6 tháng
(2026-03-16) |
-3.20 | -17.20% | 286,900 | 200 | 0.0 |
14.30
21.80
15.40
|
|
12 tháng
(2025-09-16) |
-7.80 | -33.62% | 923,800 | -2,900 | -0.1 |
14.30
23.60
15.40
|
|
24 tháng
(2024-09-23) |
1.40 | 10% | 5,020,524 | -14,000 | -0.3 |
12.80
29.90
15.40
|
|
36 tháng
(2023-09-27) |
2.30 | 17.56% | 5,781,327 | -7,600 | -0.3 |
10
29.90
15.40
|
|
60 tháng
(2021-10-07) |
-20.94 | -57.63% | 12,015,357 | -91,210 | -3.4 |
10
40
15.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/09/2026 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 11/09/2026 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 10/09/2026 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 09/09/2026 |
15.20
|
2,700 | 15.30 | 15.30 | 15.20 | 0 | 0 | 0 |
| 08/09/2026 |
15.30
|
1,900 | 15.20 | 15.40 | 15.20 | 0 | 0 | 0 |
| 07/09/2026 |
15.50
|
600 | 15.60 | 15.60 | 15.40 | 0 | 0 | 0 |
| 04/09/2026 |
15.80
|
600 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 03/09/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 28/08/2026 |
15.90
|
300 | 15.70 | 15.90 | 15.70 | 0 | 0 | 0 |
| 27/08/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 26/08/2026 |
15.90
|
600 | 15.70 | 15.90 | 15.70 | 0 | 0 | 0 |
| 25/08/2026 |
16
|
3,800 | 15.40 | 16 | 15.40 | 0 | 0 | 0 |
| 24/08/2026 |
15.40
|
1,200 | 15.20 | 15.40 | 15.10 | 0 | 0 | 0 |
| 21/08/2026 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 20/08/2026 |
15.40
|
200 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 19/08/2026 |
15.40
|
1,000 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 18/08/2026 |
15.40
|
200 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 17/08/2026 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 14/08/2026 |
15.40
|
2,400 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 13/08/2026 |
15.40
|
1,900 | 15.30 | 15.50 | 15.30 | 0 | 0 | 0 |
| 12/08/2026 |
15.50
|
400 | 15.50 | 15.50 | 15.30 | 0 | 0 | 0 |
| 11/08/2026 |
15.90
|
1,000 | 15.20 | 15.90 | 15.10 | 0 | 0 | 0 |
| 10/08/2026 |
15
|
700 | 15.30 | 15.40 | 15 | 0 | 0 | 0 |
| 07/08/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 06/08/2026 |
15.20
|
200 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 05/08/2026 |
15.30
|
500 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 04/08/2026 |
15.50
|
200 | 15.30 | 15.50 | 15.30 | 0 | 0 | 0 |
| 03/08/2026 |
15.80
|
1,000 | 14.60 | 15.90 | 14.60 | 0 | 0 | 0 |
| 31/07/2026 |
15.90
|
1,100 | 15.50 | 16 | 15.50 | 0 | 0 | 0 |
| 30/07/2026 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 29/07/2026 |
16
|
200 | 16.60 | 16.60 | 16 | 0 | 0 | 0 |
| 28/07/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 27/07/2026 |
16.30
|
500 | 14.80 | 16.30 | 14.60 | 0 | 0 | 0 |
| 24/07/2026 |
14.30
|
100 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 23/07/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 22/07/2026 |
15.90
|
300 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 21/07/2026 |
15.50
|
28,800 | 16 | 16 | 15.30 | 0 | 0 | 0 |
| 20/07/2026 |
16.20
|
20,000 | 16.10 | 16.20 | 16.10 | 0 | 0 | 0 |
| 17/07/2026 |
16.20
|
1,900 | 16.10 | 16.20 | 16.10 | 0 | 0 | 0 |
| 16/07/2026 |
16.50
|
200 | 16.20 | 16.50 | 16.20 | 0 | 0 | 0 |
| 15/07/2026 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 14/07/2026 |
16.30
|
800 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 13/07/2026 |
16.30
|
1,600 | 16.60 | 16.60 | 16.30 | 0 | 0 | 0 |
| 10/07/2026 |
16.50
|
5,900 | 16.80 | 16.80 | 16.50 | 0 | 0 | 0 |
| 09/07/2026 |
17.10
|
200 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 08/07/2026 |
17.10
|
200 | 17 | 17.10 | 17 | 0 | 0 | 0 |
| 07/07/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 06/07/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 03/07/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 02/07/2026 |
17.10
|
600 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 01/07/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 30/06/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 29/06/2026 |
17
|
800 | 17 | 17 | 17 | 0 | 0 | 0 |
| 26/06/2026 |
16.80
|
600 | 17.20 | 17.20 | 16.80 | 0 | 0 | 0 |
| 25/06/2026 |
17.20
|
2,100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 24/06/2026 |
17.20
|
900 | 17.20 | 17.20 | 17.10 | 0 | 0 | 0 |
| 23/06/2026 |
17
|
5,100 | 17.40 | 17.40 | 17 | 0 | 0 | 0 |
| 22/06/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 19/06/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 18/06/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 17/06/2026 |
17.80
|
600 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 16/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 15/06/2026 |
17.90
|
700 | 18 | 18 | 17.90 | 0 | 0 | 0 |
| 12/06/2026 |
18
|
700 | 18 | 18 | 18 | 0 | 0 | 0 |
| 11/06/2026 |
18
|
1,600 | 18 | 18 | 18 | 0 | 0 | 0 |
| 10/06/2026 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 09/06/2026 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 08/06/2026 |
18
|
1,200 | 18.10 | 18.10 | 18 | 0 | 0 | 0 |
| 05/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 04/06/2026 |
18
|
2,700 | 18 | 18 | 18 | 0 | 0 | 0 |
| 03/06/2026 |
18.70
|
200 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 02/06/2026 |
18.30
|
500 | 18.20 | 18.30 | 18.20 | 0 | 0 | 0 |
| 01/06/2026 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 29/05/2026 |
18.80
|
1,300 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 28/05/2026 |
18.80
|
4,000 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 27/05/2026 |
18.90
|
9,400 | 18.80 | 18.90 | 18.80 | 0 | 0 | 0 |
| 26/05/2026 |
19.20
|
1,000 | 19.20 | 19.20 | 18.50 | 0 | 0 | 0 |
| 25/05/2026 |
19.40
|
2,100 | 19.50 | 19.50 | 19.20 | 0 | 0 | 0 |
| 22/05/2026 |
19.50
|
5,900 | 19.50 | 19.50 | 19.40 | 0 | 0 | 0 |
| 21/05/2026 |
19.20
|
4,400 | 19 | 19.50 | 18.70 | 0 | 0 | 0 |
| 20/05/2026 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 19/05/2026 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 18/05/2026 |
21.50
|
100 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 15/05/2026 |
19.10
|
100 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 14/05/2026 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 13/05/2026 |
19
|
7,400 | 19 | 19.10 | 19 | 0 | 0 | 0 |
| 12/05/2026 |
19
|
1,900 | 19.20 | 19.20 | 19 | 0 | 0 | 0 |
| 11/05/2026 |
19.10
|
2,500 | 19.30 | 19.30 | 19.10 | 0 | 0 | 0 |
| 08/05/2026 |
20.40
|
200 | 20.10 | 20.40 | 20.10 | 0 | 0 | 0 |
| 07/05/2026 |
20
|
7,000 | 20.30 | 20.30 | 19.10 | 0 | 0 | 0 |
| 06/05/2026 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 05/05/2026 |
20.40
|
100 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 04/05/2026 |
19.30
|
2,300 | 19.40 | 19.40 | 19 | 0 | 0 | 0 |
| 29/04/2026 |
20.50
|
1,200 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 28/04/2026 |
21.50
|
100 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 24/04/2026 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 23/04/2026 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 22/04/2026 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 21/04/2026 |
20.20
|
1,200 | 21.80 | 21.80 | 20.20 | 0 | 0 | 0 |
| 20/04/2026 |
20.40
|
1,800 | 20.40 | 20.40 | 20 | 0 | 0 | 0 |
| 17/04/2026 |
20.40
|
1,800 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |