| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.10 | -0.55% | 900 | 0 | 0 |
18
18.10
18
|
|
2 tháng
(2026-01-15) |
-0.60 | -3.23% | 1,300 | 0 | 0 |
18
18.60
18
|
|
3 tháng
(2025-12-16) |
-4 | -18.18% | 1,900 | 0 | 0 |
18
22
18
|
|
6 tháng
(2025-09-17) |
0.80 | 4.65% | 14,900 | 0 | 0 |
14.70
22
18
|
|
12 tháng
(2025-03-21) |
6.10 | 51.26% | 199,200 | 0 | 0 |
11.90
25.50
18
|
|
24 tháng
(2024-03-26) |
6.80 | 60.71% | 1,075,248 | 0 | 0 |
10
25.50
18
|
|
36 tháng
(2023-04-03) |
7.70 | 74.76% | 4,838,693 | 0 | 0 |
9.90
25.50
18
|
|
60 tháng
(2021-04-12) |
11 | 157.14% | 7,297,496 | 1,000 | 0.0 |
6.10
25.50
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/10/2025 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 15/10/2025 |
14.70
|
600 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 14/10/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 13/10/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 10/10/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 09/10/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 08/10/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 07/10/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 06/10/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 03/10/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 02/10/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 01/10/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 30/09/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 29/09/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 26/09/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 25/09/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 24/09/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 23/09/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 22/09/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 19/09/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 18/09/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 17/09/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 16/09/2025 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 15/09/2025 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 12/09/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 11/09/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 10/09/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 09/09/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 08/09/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 05/09/2025 |
15
|
300 | 15 | 15 | 15 | 0 | 0 | 0 |
| 04/09/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 03/09/2025 |
15
|
200 | 15 | 15 | 15 | 0 | 0 | 0 |
| 29/08/2025 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 28/08/2025 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 27/08/2025 |
15.80
|
2,700 | 13.50 | 15.80 | 13.50 | 0 | 0 | 0 |
| 26/08/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 25/08/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 22/08/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 21/08/2025 |
15.80
|
300 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 20/08/2025 |
15.50
|
1,200 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 19/08/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 18/08/2025 |
18
|
300 | 18 | 18 | 18 | 0 | 0 | 0 |
| 15/08/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 14/08/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 13/08/2025 |
18
|
900 | 18 | 18 | 18 | 0 | 0 | 0 |
| 12/08/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 11/08/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 08/08/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 07/08/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 06/08/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 05/08/2025 |
18
|
2,300 | 18 | 18 | 18 | 0 | 0 | 0 |
| 04/08/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 01/08/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 31/07/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 30/07/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 29/07/2025 |
18
|
2,400 | 18 | 18 | 18 | 0 | 0 | 0 |
| 28/07/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 25/07/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 24/07/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 23/07/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 22/07/2025 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
| 21/07/2025 |
21.70
|
100 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 18/07/2025 |
21
|
2,500 | 21 | 21 | 21 | 0 | 0 | 0 |
| 17/07/2025 |
18.30
|
800 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 16/07/2025 |
18.30
|
1,200 | 18.40 | 18.40 | 18.30 | 0 | 0 | 0 |
| 15/07/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 14/07/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 11/07/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 10/07/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 09/07/2025 |
16
|
700 | 16 | 16 | 16 | 0 | 0 | 0 |
| 08/07/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 07/07/2025 |
16.20
|
2,100 | 16 | 16.20 | 16 | 0 | 0 | 0 |
| 04/07/2025 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 03/07/2025 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 02/07/2025 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 01/07/2025 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 30/06/2025 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 27/06/2025 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 26/06/2025 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 25/06/2025 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 24/06/2025 |
18.60
|
500 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 23/06/2025 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 20/06/2025 |
17.90
|
200 | 19.30 | 19.30 | 17.90 | 0 | 0 | 0 |
| 19/06/2025 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 18/06/2025 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 17/06/2025 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 16/06/2025 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 13/06/2025 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 12/06/2025 |
17.50
|
600 | 18 | 18 | 17.50 | 0 | 0 | 0 |
| 11/06/2025 |
20.20
|
100 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 10/06/2025 |
17.60
|
400 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 09/06/2025 |
18.50
|
500 | 19 | 19 | 18.50 | 0 | 0 | 0 |
| 06/06/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 05/06/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 04/06/2025 |
19
|
1,100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 03/06/2025 |
19
|
2,900 | 21 | 21 | 19 | 0 | 0 | 0 |
| 02/06/2025 |
22
|
2,400 | 19.80 | 22.70 | 19.80 | 0 | 0 | 0 |
| 30/05/2025 |
19
|
3,300 | 21.50 | 21.50 | 19 | 0 | 0 | 0 |
| 29/05/2025 |
25.50
|
3,700 | 27 | 27 | 21 | 0 | 0 | 0 |
| 28/05/2025 |
24.30
|
3,400 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |