| 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) |
-0.95 | -5.60% | 22,700 | 200 | 0 |
16
17
16.10
|
|
2 tháng
(2026-07-13) |
-0.80 | -4.76% | 58,500 | 200 | 0 |
16
17
16.10
|
|
3 tháng
(2026-06-15) |
-0.90 | -5.33% | 66,900 | 200 | 0 |
16
17
16.10
|
|
6 tháng
(2026-03-16) |
-0.80 | -4.76% | 124,700 | 3,300 | 0.0 |
16
17.15
16.10
|
|
12 tháng
(2025-09-16) |
-0.45 | -2.74% | 275,900 | 3,400 | 0.0 |
15.50
17.15
16.10
|
|
24 tháng
(2024-09-23) |
-3.05 | -16.01% | 1,178,200 | 36,716 | 0.6 |
15.50
19.25
16.10
|
|
36 tháng
(2023-09-27) |
-5.36 | -25.11% | 1,731,500 | 33,396 | 0.5 |
15.50
22
16.10
|
|
60 tháng
(2021-10-07) |
-10 | -38.46% | 8,670,900 | 70,096 | 0.6 |
15.50
28.64
16.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 15/04/2026 |
17.10
|
200 | 16.80 | 17.10 | 16.80 | 0 | 0 | 0 |
| 14/04/2026 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
| 13/04/2026 |
16.75
|
300 | 16.10 | 16.75 | 16.10 | 0 | 0 | 0 |
| 10/04/2026 |
16.65
|
1,300 | 16.60 | 16.65 | 16.40 | 0 | 0 | 0 |
| 09/04/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 08/04/2026 |
16.80
|
1,300 | 16.80 | 16.80 | 16.40 | 0 | 0 | 0 |
| 07/04/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 06/04/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 03/04/2026 |
16.80
|
700 | 16.10 | 16.80 | 16.10 | 100 | 0 | 0.0 |
| 02/04/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 01/04/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 31/03/2026 |
16.80
|
4,800 | 16.75 | 16.80 | 16.75 | 0 | 0 | 0 |
| 30/03/2026 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
| 27/03/2026 |
16.75
|
500 | 16 | 16.75 | 16 | 0 | 0 | 0 |
| 26/03/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 25/03/2026 |
16.75
|
2,600 | 16.60 | 16.75 | 16.55 | 0 | 0 | 0 |
| 24/03/2026 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
| 23/03/2026 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
| 20/03/2026 |
16.65
|
500 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
| 19/03/2026 |
16.80
|
6,100 | 16.50 | 16.80 | 16.30 | 0 | 0 | 0 |
| 18/03/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 17/03/2026 |
16.80
|
600 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 16/03/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 13/03/2026 |
16.80
|
400 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 12/03/2026 |
16.80
|
5,300 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 11/03/2026 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
| 10/03/2026 |
16.75
|
600 | 16.70 | 16.75 | 16.70 | 0 | 0 | 0 |
| 09/03/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 06/03/2026 |
16.80
|
1,600 | 16.85 | 16.85 | 16.30 | 0 | 0 | 0 |
| 05/03/2026 |
16.80
|
2,300 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 04/03/2026 |
16.80
|
1,100 | 15.90 | 16.80 | 15.85 | 100 | 0 | 0.0 |
| 03/03/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 02/03/2026 |
16.80
|
6,300 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 27/02/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 26/02/2026 |
16.90
|
1,100 | 16.50 | 16.90 | 16.50 | 0 | 0 | 0 |
| 25/02/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 24/02/2026 |
16.95
|
1,200 | 16.95 | 17 | 16.85 | 0 | 0 | 0 |
| 23/02/2026 |
16.90
|
400 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 13/02/2026 |
16.90
|
500 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 12/02/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 11/02/2026 |
16.80
|
10,200 | 16.50 | 16.80 | 16.50 | 0 | 0 | 0 |
| 10/02/2026 |
17
|
200 | 16.95 | 17 | 16.95 | 0 | 0 | 0 |
| 09/02/2026 |
17
|
10,700 | 17 | 17 | 16.90 | 0 | 0 | 0 |
| 06/02/2026 |
16.90
|
200 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 05/02/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 04/02/2026 |
16.90
|
400 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 03/02/2026 |
16.85
|
1,300 | 17 | 17 | 16.80 | 0 | 0 | 0 |
| 02/02/2026 |
16.90
|
600 | 16.60 | 16.90 | 16.60 | 0 | 0 | 0 |
| 30/01/2026 |
17
|
700 | 16.95 | 17 | 16.95 | 0 | 0 | 0 |
| 29/01/2026 |
16.95
|
2,600 | 16.80 | 16.95 | 15.70 | 0 | 0 | 0 |
| 28/01/2026 |
16.80
|
5,200 | 16.85 | 16.95 | 16.80 | 0 | 0 | 0 |
| 27/01/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 26/01/2026 |
16.95
|
300 | 17 | 17 | 16.60 | 0 | 0 | 0 |
| 23/01/2026 |
17
|
11,900 | 17 | 17.10 | 16.70 | 0 | 0 | 0 |
| 22/01/2026 |
17
|
10,500 | 17.05 | 17.05 | 16.50 | 0 | 0 | 0 |
| 21/01/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 20/01/2026 |
16.80
|
1,100 | 16.90 | 16.90 | 16.30 | 0 | 0 | 0 |
| 19/01/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 16/01/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 15/01/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 14/01/2026 |
16.90
|
1,500 | 16.90 | 16.90 | 16.60 | 0 | 0 | 0 |
| 13/01/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 12/01/2026 |
16.90
|
500 | 16.50 | 16.90 | 16.50 | 0 | 0 | 0 |
| 09/01/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 08/01/2026 |
16.80
|
2,500 | 16.30 | 16.80 | 16 | 0 | 0 | 0 |
| 07/01/2026 |
16.60
|
900 | 16.80 | 16.80 | 16.60 | 0 | 0 | 0 |
| 06/01/2026 |
16.90
|
900 | 16.65 | 16.90 | 16.65 | 0 | 0 | 0 |
| 05/01/2026 |
16.90
|
400 | 16.80 | 16.90 | 16.80 | 0 | 0 | 0 |
| 31/12/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 30/12/2025 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 |
| 29/12/2025 |
16.95
|
300 | 16 | 16.95 | 16 | 0 | 0 | 0 |
| 26/12/2025 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 25/12/2025 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 24/12/2025 |
16.95
|
300 | 16.90 | 16.95 | 16.90 | 0 | 0 | 0 |
| 23/12/2025 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 22/12/2025 |
16.95
|
500 | 16.90 | 16.95 | 16.90 | 0 | 0 | 0 |
| 19/12/2025 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 18/12/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 17/12/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 16/12/2025 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 15/12/2025 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
| 12/12/2025 |
17.05
|
400 | 17 | 17.05 | 17 | 0 | 0 | 0 |
| 11/12/2025 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
| 10/12/2025 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
| 09/12/2025 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
| 08/12/2025 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
| 05/12/2025 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
| 04/12/2025 |
17.05
|
900 | 17.10 | 17.10 | 16.05 | 0 | 0 | 0 |
| 03/12/2025 |
16.80
|
1,100 | 16 | 16.80 | 16 | 0 | 0 | 0 |
| 02/12/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 01/12/2025 |
16.80
|
7,900 | 16.60 | 16.80 | 16 | 0 | 0 | 0 |
| 28/11/2025 |
17.05
|
2,500 | 16.90 | 17.05 | 16.10 | 0 | 0 | 0 |
| 27/11/2025 |
17.05
|
4,800 | 16.95 | 17.05 | 16.95 | 0 | 0 | 0 |
| 26/11/2025 |
16.85
|
500 | 16.90 | 16.90 | 16.60 | 0 | 0 | 0 |
| 25/11/2025 |
16.60
|
200 | 16.85 | 16.85 | 16.60 | 0 | 0 | 0 |
| 24/11/2025 |
16.90
|
300 | 16.85 | 16.90 | 16.85 | 0 | 0 | 0 |
| 21/11/2025 |
16.85
|
9,800 | 16.50 | 16.85 | 16.10 | 0 | 500 | -0.0 |
| 20/11/2025 |
16.50
|
4,400 | 16.30 | 16.50 | 16.30 | 0 | 0 | 0 |
| 19/11/2025 |
16.35
|
600 | 16.30 | 16.40 | 16.30 | 0 | 0 | 0 |