| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-1.90 | -9.74% | 52,400 | 0 | 0 |
17.60
20
17.60
|
|
2 tháng
(2026-01-12) |
-1.30 | -6.88% | 183,400 | 0 | 0 |
17.60
20
17.60
|
|
3 tháng
(2025-12-15) |
-0.30 | -1.68% | 241,300 | 0 | 0 |
17.50
20
17.60
|
|
6 tháng
(2025-09-15) |
-0.60 | -3.30% | 404,600 | 0 | 0 |
16.60
20
17.60
|
|
12 tháng
(2025-03-18) |
-5.71 | -24.51% | 1,476,200 | 0 | 0 |
16.60
23.51
17.60
|
|
24 tháng
(2024-03-25) |
-0.68 | -3.71% | 2,670,440 | 0 | 0 |
15.03
25.05
17.60
|
|
36 tháng
(2023-03-29) |
-0.68 | -3.70% | 2,963,403 | 0 | 0 |
13.92
25.05
17.60
|
|
60 tháng
(2021-04-08) |
6.07 | 52.64% | 5,514,005 | 100 | 0.0 |
9.65
25.85
17.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 12/03/2026 |
17.60
|
600 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 11/03/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 10/03/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 09/03/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 06/03/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 05/03/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 04/03/2026 |
20
|
5,700 | 17.60 | 20 | 17.60 | 0 | 0 | 0 |
| 03/03/2026 |
20
|
2,000 | 19.90 | 20 | 19.90 | 0 | 0 | 0 |
| 02/03/2026 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 27/02/2026 |
19.60
|
1,400 | 19.70 | 19.70 | 19.10 | 0 | 0 | 0 |
| 26/02/2026 |
19.70
|
100 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 25/02/2026 |
19.50
|
5,800 | 19.50 | 20 | 19.10 | 0 | 0 | 0 |
| 24/02/2026 |
19.50
|
5,400 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 23/02/2026 |
19.50
|
5,200 | 18.10 | 19.90 | 18.10 | 0 | 0 | 0 |
| 13/02/2026 |
19.50
|
2,200 | 21 | 21.50 | 19.20 | 0 | 0 | 0 |
| 12/02/2026 |
19.60
|
1,700 | 19.60 | 19.70 | 19.60 | 0 | 0 | 0 |
| 11/02/2026 |
19.50
|
22,300 | 19 | 19.50 | 19 | 0 | 0 | 0 |
| 10/02/2026 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 09/02/2026 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 06/02/2026 |
19.20
|
100 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 05/02/2026 |
19
|
6,500 | 19 | 19.30 | 19 | 0 | 0 | 0 |
| 04/02/2026 |
19
|
5,500 | 19 | 19 | 19 | 0 | 0 | 0 |
| 03/02/2026 |
19
|
4,600 | 19 | 19 | 19 | 0 | 0 | 0 |
| 02/02/2026 |
19
|
500 | 19 | 19 | 19 | 0 | 0 | 0 |
| 30/01/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 29/01/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 28/01/2026 |
19
|
30,400 | 18.80 | 19 | 18.80 | 0 | 0 | 0 |
| 27/01/2026 |
18.60
|
4,900 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 26/01/2026 |
18.30
|
5,000 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 23/01/2026 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 22/01/2026 |
19.10
|
2,500 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 21/01/2026 |
19
|
1,900 | 19 | 19 | 19 | 0 | 0 | 0 |
| 20/01/2026 |
19.30
|
7,600 | 19.20 | 19.40 | 19.20 | 0 | 0 | 0 |
| 19/01/2026 |
19.10
|
12,900 | 19.10 | 19.10 | 19 | 0 | 0 | 0 |
| 16/01/2026 |
19
|
12,500 | 19.10 | 19.10 | 19 | 0 | 0 | 0 |
| 15/01/2026 |
19.10
|
10,600 | 19.10 | 19.60 | 19.10 | 0 | 0 | 0 |
| 14/01/2026 |
19.10
|
16,000 | 19 | 19.10 | 19 | 0 | 0 | 0 |
| 13/01/2026 |
18.70
|
3,300 | 19.30 | 19.40 | 18.70 | 0 | 0 | 0 |
| 12/01/2026 |
18.90
|
6,200 | 18.90 | 19.50 | 18.30 | 0 | 0 | 0 |
| 09/01/2026 |
18.90
|
200 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 08/01/2026 |
18
|
300 | 18 | 18 | 18 | 0 | 0 | 0 |
| 07/01/2026 |
18.20
|
300 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 06/01/2026 |
18
|
2,100 | 19.90 | 19.90 | 18 | 0 | 0 | 0 |
| 05/01/2026 |
18.70
|
200 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 31/12/2025 |
17.50
|
6,200 | 18 | 18 | 17.50 | 0 | 0 | 0 |
| 30/12/2025 |
18
|
5,200 | 19 | 19 | 18 | 0 | 0 | 0 |
| 29/12/2025 |
18.30
|
1,500 | 18 | 18.60 | 17.30 | 0 | 0 | 0 |
| 26/12/2025 |
18
|
22,100 | 17.50 | 18 | 17.50 | 0 | 0 | 0 |
| 25/12/2025 |
18.40
|
200 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 24/12/2025 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 23/12/2025 |
18
|
3,400 | 17.20 | 18 | 17.20 | 0 | 0 | 0 |
| 22/12/2025 |
18.50
|
2,500 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 19/12/2025 |
18
|
7,400 | 16.60 | 18 | 16.60 | 0 | 0 | 0 |
| 18/12/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 17/12/2025 |
18
|
6,200 | 17.90 | 18.50 | 17.90 | 0 | 0 | 0 |
| 16/12/2025 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 15/12/2025 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 12/12/2025 |
18.30
|
2,800 | 18 | 18.30 | 17 | 0 | 0 | 0 |
| 11/12/2025 |
17.10
|
300 | 17.20 | 17.20 | 17.10 | 0 | 0 | 0 |
| 10/12/2025 |
18.20
|
500 | 21.70 | 21.70 | 17.60 | 0 | 0 | 0 |
| 09/12/2025 |
18.90
|
200 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 08/12/2025 |
18.40
|
500 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 05/12/2025 |
18
|
3,900 | 18 | 18 | 18 | 0 | 0 | 0 |
| 04/12/2025 |
19.10
|
400 | 19.40 | 19.40 | 19.10 | 0 | 0 | 0 |
| 03/12/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 02/12/2025 |
18
|
6,100 | 18 | 18.70 | 17.50 | 0 | 0 | 0 |
| 01/12/2025 |
18.90
|
300 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 28/11/2025 |
18.70
|
400 | 19 | 19 | 18.70 | 0 | 0 | 0 |
| 27/11/2025 |
18.20
|
3,500 | 17.50 | 18.20 | 17.50 | 0 | 0 | 0 |
| 26/11/2025 |
17.40
|
200 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 25/11/2025 |
18.20
|
2,000 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 24/11/2025 |
18.10
|
11,200 | 18 | 18.10 | 17.30 | 0 | 0 | 0 |
| 21/11/2025 |
18.10
|
10,900 | 18 | 18.10 | 18 | 0 | 0 | 0 |
| 20/11/2025 |
18
|
9,200 | 18 | 18 | 18 | 0 | 0 | 0 |
| 19/11/2025 |
18
|
3,600 | 17.10 | 18.10 | 17.10 | 0 | 0 | 0 |
| 18/11/2025 |
18
|
800 | 18.60 | 18.60 | 18 | 0 | 0 | 0 |
| 17/11/2025 |
18.40
|
1,600 | 18 | 18.40 | 18 | 0 | 0 | 0 |
| 14/11/2025 |
18.40
|
12,900 | 18 | 18.40 | 17.10 | 0 | 0 | 0 |
| 13/11/2025 |
18
|
2,100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 12/11/2025 |
18.30
|
200 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 11/11/2025 |
17.50
|
1,200 | 18.40 | 18.40 | 17.50 | 0 | 0 | 0 |
| 10/11/2025 |
18.20
|
200 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 07/11/2025 |
18.20
|
300 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 06/11/2025 |
18.20
|
800 | 17 | 18.20 | 17 | 0 | 0 | 0 |
| 05/11/2025 |
18.50
|
2,000 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 04/11/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 03/11/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 31/10/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 30/10/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 29/10/2025 |
18.50
|
200 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 28/10/2025 |
17.10
|
200 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 27/10/2025 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 24/10/2025 |
19.70
|
100 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 23/10/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 22/10/2025 |
17.30
|
3,800 | 18.20 | 18.20 | 17.30 | 0 | 0 | 0 |
| 21/10/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 20/10/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 17/10/2025 |
17.40
|
4,300 | 17.40 | 17.40 | 17 | 0 | 0 | 0 |
| 16/10/2025 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |