| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.70 | -3.74% | 7,000 | 0 | 0 |
16.90
19.60
18
|
|
2 tháng
(2026-07-20) |
1.99 | 12.40% | 15,300 | 0 | 0 |
16.01
19.75
18
|
|
3 tháng
(2026-06-22) |
-0.41 | -2.24% | 17,500 | 0 | 0 |
16.01
19.75
18
|
|
6 tháng
(2026-03-23) |
1.70 | 10.41% | 65,200 | 0 | 0 |
15.82
20.14
18
|
|
12 tháng
(2025-09-23) |
1.03 | 6.05% | 436,000 | 0 | 0 |
15.82
20.14
18
|
|
24 tháng
(2024-09-30) |
1.37 | 8.25% | 2,483,463 | 0 | 0 |
15.80
23.02
18
|
|
36 tháng
(2023-10-04) |
3.67 | 25.65% | 2,982,404 | 0 | 0 |
13.44
23.02
18
|
|
60 tháng
(2021-10-14) |
-0.54 | -2.89% | 4,851,208 | 0 | -0.0 |
13.35
24.79
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
17.93
|
200 | 17.93 | 17.93 | 17.93 | 0 | 0 | 0 |
| 30/04/2026 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 |
| 29/04/2026 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
| 28/04/2026 |
17.74
|
1,000 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
| 27/04/2026 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 |
| 24/04/2026 |
17.26
|
800 | 17.36 | 17.36 | 17.26 | 0 | 0 | 0 |
| 23/04/2026 |
16.88
|
100 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 |
| 22/04/2026 |
16.69
|
1,900 | 16.49 | 16.69 | 16.49 | 0 | 0 | 0 |
| 21/04/2026 |
18.22
|
2,700 | 18.22 | 18.22 | 16.30 | 0 | 0 | 0 |
| 20/04/2026 |
18.60
|
1,000 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 17/04/2026 |
17.65
|
700 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 |
| 16/04/2026 |
17.74
|
200 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
| 15/04/2026 |
17.36
|
100 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 14/04/2026 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 |
| 13/04/2026 |
17.26
|
100 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 |
| 10/04/2026 |
17.07
|
1,400 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
| 09/04/2026 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 |
| 08/04/2026 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 |
| 07/04/2026 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 |
| 06/04/2026 |
18.41
|
100 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 |
| 03/04/2026 |
18.51
|
0 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 |
| 02/04/2026 |
18.51
|
200 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 |
| 01/04/2026 |
17.26
|
1,800 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 |
| 31/03/2026 |
18.32
|
500 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 |
| 30/03/2026 |
16.88
|
0 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 |
| 27/03/2026 |
16.88
|
0 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 |
| 26/03/2026 |
16.88
|
0 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 |
| 25/03/2026 |
16.88
|
1,800 | 16.88 | 16.88 | 16.78 | 0 | 0 | 0 |
| 24/03/2026 |
16.49
|
0 | 16.49 | 16.49 | 16.49 | 0 | 0 | 0 |
| 23/03/2026 |
16.30
|
1,500 | 17.26 | 17.26 | 16.30 | 0 | 0 | 0 |
| 20/03/2026 |
18.22
|
1,400 | 18.51 | 18.51 | 18.22 | 0 | 0 | 0 |
| 19/03/2026 |
18.51
|
0 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 |
| 18/03/2026 |
18.51
|
0 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 |
| 17/03/2026 |
18.51
|
0 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 |
| 16/03/2026 |
18.22
|
300 | 18.70 | 18.70 | 18.22 | 0 | 0 | 0 |
| 13/03/2026 |
16.88
|
0 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 |
| 12/03/2026 |
16.88
|
600 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 |
| 11/03/2026 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 |
| 10/03/2026 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 |
| 09/03/2026 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 |
| 06/03/2026 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 |
| 05/03/2026 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 |
| 04/03/2026 |
19.18
|
5,700 | 16.88 | 19.18 | 16.88 | 0 | 0 | 0 |
| 03/03/2026 |
19.18
|
2,000 | 19.08 | 19.18 | 19.08 | 0 | 0 | 0 |
| 02/03/2026 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 27/02/2026 |
18.80
|
1,400 | 18.89 | 18.89 | 18.32 | 0 | 0 | 0 |
| 26/02/2026 |
18.89
|
100 | 18.89 | 18.89 | 18.89 | 0 | 0 | 0 |
| 25/02/2026 |
18.70
|
5,800 | 18.70 | 19.18 | 18.32 | 0 | 0 | 0 |
| 24/02/2026 |
18.70
|
5,400 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 23/02/2026 |
18.70
|
5,200 | 17.36 | 19.08 | 17.36 | 0 | 0 | 0 |
| 20/02/2026 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 |
| 19/02/2026 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 |
| 18/02/2026 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 |
| 17/02/2026 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 |
| 16/02/2026 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 |
| 13/02/2026 |
18.70
|
2,200 | 20.14 | 20.62 | 18.41 | 0 | 0 | 0 |
| 12/02/2026 |
18.80
|
1,700 | 18.80 | 18.89 | 18.80 | 0 | 0 | 0 |
| 11/02/2026 |
18.70
|
22,300 | 18.22 | 18.70 | 18.22 | 0 | 0 | 0 |
| 10/02/2026 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 |
| 09/02/2026 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 |
| 06/02/2026 |
18.41
|
100 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 |
| 05/02/2026 |
18.22
|
6,500 | 18.22 | 18.51 | 18.22 | 0 | 0 | 0 |
| 04/02/2026 |
18.22
|
5,500 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 03/02/2026 |
18.22
|
4,600 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 02/02/2026 |
18.22
|
500 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 30/01/2026 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 29/01/2026 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 28/01/2026 |
18.22
|
30,400 | 18.03 | 18.22 | 18.03 | 0 | 0 | 0 |
| 27/01/2026 |
17.84
|
4,900 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 26/01/2026 |
17.55
|
5,000 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 |
| 23/01/2026 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 |
| 22/01/2026 |
18.32
|
2,500 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 |
| 21/01/2026 |
18.22
|
1,900 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 20/01/2026 |
18.51
|
7,600 | 18.41 | 18.60 | 18.41 | 0 | 0 | 0 |
| 19/01/2026 |
18.32
|
12,900 | 18.32 | 18.32 | 18.22 | 0 | 0 | 0 |
| 16/01/2026 |
18.22
|
12,500 | 18.32 | 18.32 | 18.22 | 0 | 0 | 0 |
| 15/01/2026 |
18.32
|
10,600 | 18.32 | 18.80 | 18.32 | 0 | 0 | 0 |
| 14/01/2026 |
18.32
|
16,000 | 18.22 | 18.32 | 18.22 | 0 | 0 | 0 |
| 13/01/2026 |
17.93
|
3,300 | 18.51 | 18.60 | 17.93 | 0 | 0 | 0 |
| 12/01/2026 |
18.12
|
6,200 | 18.12 | 18.70 | 17.55 | 0 | 0 | 0 |
| 09/01/2026 |
18.12
|
200 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 |
| 08/01/2026 |
17.26
|
300 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 |
| 07/01/2026 |
17.45
|
300 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 |
| 06/01/2026 |
17.26
|
2,100 | 19.08 | 19.08 | 17.26 | 0 | 0 | 0 |
| 05/01/2026 |
17.93
|
200 | 17.93 | 17.93 | 17.93 | 0 | 0 | 0 |
| 02/01/2026 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 01/01/2026 |
16.78
|
6,200 | 17.26 | 17.26 | 16.78 | 0 | 0 | 0 |
| 31/12/2025 |
16.78
|
6,200 | 17.26 | 17.26 | 16.78 | 0 | 0 | 0 |
| 30/12/2025 |
17.26
|
5,200 | 18.22 | 18.22 | 17.26 | 0 | 0 | 0 |
| 29/12/2025 |
17.55
|
1,500 | 17.26 | 17.84 | 16.59 | 0 | 0 | 0 |
| 26/12/2025 |
17.26
|
22,100 | 16.78 | 17.26 | 16.78 | 0 | 0 | 0 |
| 25/12/2025 |
17.65
|
200 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 |
| 24/12/2025 |
17.07
|
100 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
| 23/12/2025 |
17.26
|
3,400 | 16.49 | 17.26 | 16.49 | 0 | 0 | 0 |
| 22/12/2025 |
17.74
|
2,500 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
| 19/12/2025 |
17.26
|
7,400 | 15.92 | 17.26 | 15.92 | 0 | 0 | 0 |
| 18/12/2025 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 17/12/2025 |
17.26
|
6,200 | 17.17 | 17.74 | 17.17 | 0 | 0 | 0 |
| 16/12/2025 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 |
| 15/12/2025 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 |