| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-0.30 | -1.67% | 26,700 | 0 | 0 |
17.40
18.30
17.70
|
|
2 tháng
(2025-10-06) |
-0.30 | -1.67% | 45,300 | 0 | 0 |
17.40
18.40
17.70
|
|
3 tháng
(2025-09-05) |
-0.30 | -1.67% | 79,500 | -2,500 | -0.0 |
17.40
18.40
17.70
|
|
6 tháng
(2025-06-09) |
-0.31 | -1.72% | 125,900 | -2,600 | -0.0 |
17.30
19.50
17.70
|
|
12 tháng
(2024-12-09) |
0.90 | 5.34% | 334,075 | -25,400 | -0.5 |
16.55
20.33
17.70
|
|
24 tháng
(2023-12-15) |
1.31 | 8% | 902,405 | -212,900 | -3.7 |
14.51
20.33
17.70
|
|
36 tháng
(2022-12-20) |
3.46 | 24.25% | 1,218,721 | -226,200 | -4.0 |
12.29
20.33
17.70
|
|
60 tháng
(2020-12-30) |
6.26 | 54.67% | 3,265,403 | -62,300 | 0.3 |
11.44
20.67
17.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 04/12/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 03/12/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 02/12/2025 |
17.70
|
1,600 | 17.50 | 17.70 | 17.40 | 0 | 0 | 0 |
| 01/12/2025 |
17.50
|
1,000 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 28/11/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 27/11/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 26/11/2025 |
18
|
600 | 17.40 | 18 | 17.40 | 0 | 0 | 0 |
| 25/11/2025 |
17.40
|
500 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 24/11/2025 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 21/11/2025 |
18.30
|
3,100 | 17.50 | 18.30 | 17.10 | 0 | 0 | 0 |
| 20/11/2025 |
17.50
|
6,500 | 17.60 | 17.60 | 17.40 | 0 | 0 | 0 |
| 19/11/2025 |
17.70
|
700 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 18/11/2025 |
17.70
|
300 | 17.80 | 17.80 | 17.70 | 0 | 0 | 0 |
| 17/11/2025 |
17.80
|
10,500 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 14/11/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 13/11/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 12/11/2025 |
18
|
600 | 17.40 | 18 | 17.40 | 0 | 0 | 0 |
| 11/11/2025 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 10/11/2025 |
17.90
|
1,300 | 17.60 | 17.90 | 17.30 | 0 | 0 | 0 |
| 07/11/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 06/11/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 05/11/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 04/11/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 03/11/2025 |
18
|
500 | 17.80 | 18 | 17.80 | 0 | 0 | 0 |
| 31/10/2025 |
18
|
2,800 | 17.70 | 18 | 17.50 | 0 | 0 | 0 |
| 30/10/2025 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 29/10/2025 |
18.40
|
900 | 17.30 | 18.40 | 17.30 | 0 | 0 | 0 |
| 28/10/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 27/10/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 24/10/2025 |
17.40
|
600 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 23/10/2025 |
17.50
|
300 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 22/10/2025 |
18
|
1,000 | 18 | 18 | 18 | 0 | 0 | 0 |
| 21/10/2025 |
18.20
|
1,100 | 17.40 | 18.20 | 17.40 | 0 | 0 | 0 |
| 20/10/2025 |
17.40
|
3,000 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 17/10/2025 |
17.40
|
300 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 16/10/2025 |
17.40
|
2,000 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 15/10/2025 |
17.40
|
600 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 14/10/2025 |
17.40
|
1,100 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 13/10/2025 |
17.50
|
800 | 17.40 | 17.50 | 17.40 | 0 | 0 | 0 |
| 10/10/2025 |
17.60
|
100 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 09/10/2025 |
17.50
|
400 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 08/10/2025 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 07/10/2025 |
17.50
|
3,000 | 17.70 | 17.70 | 17.50 | 0 | 0 | 0 |
| 06/10/2025 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 03/10/2025 |
17.50
|
4,600 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 02/10/2025 |
17.50
|
2,200 | 17.70 | 17.70 | 17.50 | 0 | 0 | 0 |
| 01/10/2025 |
17.70
|
200 | 17.80 | 17.80 | 17.70 | 0 | 0 | 0 |
| 30/09/2025 |
17.80
|
800 | 18 | 18 | 17.80 | 0 | 100 | -0.0 |
| 29/09/2025 |
17.70
|
700 | 17.60 | 17.70 | 17.50 | 0 | 0 | 0 |
| 26/09/2025 |
17.60
|
2,600 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 25/09/2025 |
17.70
|
900 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 24/09/2025 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 23/09/2025 |
17.80
|
2,200 | 17.90 | 17.90 | 17.80 | 0 | 0 | 0 |
| 22/09/2025 |
17.90
|
4,400 | 18 | 18 | 17.90 | 0 | 2,400 | -0.0 |
| 19/09/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 18/09/2025 |
18
|
2,000 | 18 | 18 | 18 | 0 | 0 | 0 |
| 17/09/2025 |
18
|
5,400 | 17.80 | 18 | 17.80 | 0 | 0 | 0 |
| 16/09/2025 |
18
|
3,000 | 18 | 18 | 18 | 0 | 0 | 0 |
| 15/09/2025 |
18
|
4,400 | 18 | 18 | 17.90 | 0 | 0 | 0 |
| 12/09/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 11/09/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 10/09/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 09/09/2025 |
18
|
800 | 18 | 18 | 18 | 0 | 0 | 0 |
| 08/09/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 05/09/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 04/09/2025 |
18
|
1,000 | 18 | 18 | 18 | 0 | 0 | 0 |
| 03/09/2025 |
18.20
|
1,200 | 18.30 | 18.30 | 17.80 | 0 | 0 | 0 |
| 29/08/2025 |
18.10
|
300 | 17.50 | 18.10 | 17.50 | 0 | 0 | 0 |
| 28/08/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 27/08/2025 |
18
|
800 | 17.50 | 18 | 17.50 | 0 | 0 | 0 |
| 26/08/2025 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 |
| 25/08/2025 |
18.20
|
1,600 | 17.60 | 18.30 | 17.60 | 0 | 0 | 0 |
| 22/08/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 21/08/2025 |
18
|
400 | 18 | 18 | 18 | 0 | 0 | 0 |
| 20/08/2025 |
17.30
|
4,000 | 17.50 | 17.50 | 17.30 | 0 | 0 | 0 |
| 19/08/2025 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 18/08/2025 |
18.90
|
2,000 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 15/08/2025 |
18
|
3,300 | 18.50 | 18.50 | 18 | 0 | 0 | 0 |
| 14/08/2025 |
18.90
|
400 | 18.50 | 18.90 | 18 | 0 | 0 | 0 |
| 13/08/2025 |
18.80
|
100 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 12/08/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 11/08/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 08/08/2025 |
19
|
200 | 19 | 19 | 19 | 0 | 0 | 0 |
| 07/08/2025 |
19
|
1,000 | 19 | 19 | 19 | 0 | 0 | 0 |
| 06/08/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 05/08/2025 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 04/08/2025 |
19.50
|
600 | 18.70 | 19.50 | 18.70 | 0 | 0 | 0 |
| 01/08/2025 |
18.40
|
200 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 31/07/2025 |
18.40
|
1,000 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 30/07/2025 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 29/07/2025 |
18.30
|
2,300 | 17.70 | 18.30 | 17.60 | 0 | 0 | 0 |
| 28/07/2025 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 25/07/2025 |
18.40
|
500 | 18.20 | 18.50 | 18.20 | 0 | 0 | 0 |
| 24/07/2025 |
17.90
|
2,800 | 18 | 18 | 17.90 | 0 | 0 | 0 |
| 23/07/2025 |
17.90
|
2,200 | 18 | 18 | 17.90 | 0 | 0 | 0 |
| 22/07/2025 |
18
|
7,200 | 17.90 | 18 | 17.90 | 0 | 0 | 0 |
| 21/07/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 18/07/2025 |
18
|
1,600 | 18 | 18 | 18 | 0 | 0 | 0 |
| 17/07/2025 |
18
|
3,000 | 18 | 18 | 18 | 0 | 0 | 0 |
| 16/07/2025 |
18
|
700 | 18 | 18 | 18 | 0 | 0 | 0 |