| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
2.30 | 19.33% | 6,700 | 0 | 0 |
11.60
14.20
13.50
|
|
2 tháng
(2026-04-20) |
0.30 | 2.16% | 28,700 | 0 | 0 |
11.60
14.20
13.50
|
|
3 tháng
(2026-03-19) |
-0.70 | -4.70% | 70,600 | 0 | 0 |
11.60
14.90
13.50
|
|
6 tháng
(2025-12-19) |
-0.70 | -4.70% | 223,900 | 0 | 0 |
11.60
15.90
13.50
|
|
12 tháng
(2025-06-23) |
1.60 | 12.70% | 508,500 | 0 | 0 |
11.50
18.40
13.50
|
|
24 tháng
(2024-06-27) |
3.60 | 33.96% | 1,394,398 | 0 | 0 |
6.70
18.40
13.50
|
|
36 tháng
(2023-07-03) |
6.90 | 94.52% | 2,139,942 | 0 | 0 |
6.10
18.40
13.50
|
|
60 tháng
(2021-07-13) |
-6.80 | -32.38% | 9,445,420 | 0 | 0 |
5.70
37.80
13.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/01/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 15/01/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 14/01/2026 |
15
|
800 | 14.70 | 15 | 14.70 | 0 | 0 | 0 |
| 13/01/2026 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 12/01/2026 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 09/01/2026 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 08/01/2026 |
15
|
300 | 14 | 15 | 14 | 0 | 0 | 0 |
| 07/01/2026 |
15.10
|
12,500 | 15 | 15.10 | 15 | 0 | 0 | 0 |
| 06/01/2026 |
13.20
|
1,000 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 05/01/2026 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 31/12/2025 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 30/12/2025 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 29/12/2025 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 26/12/2025 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 25/12/2025 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 24/12/2025 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 23/12/2025 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 22/12/2025 |
13.50
|
25,100 | 13.50 | 13.50 | 13.20 | 0 | 0 | 0 |
| 19/12/2025 |
14.90
|
4,000 | 13 | 14.90 | 13 | 0 | 0 | 0 |
| 18/12/2025 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 17/12/2025 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 16/12/2025 |
14.90
|
1,100 | 14.80 | 14.90 | 14.80 | 0 | 0 | 0 |
| 15/12/2025 |
14.90
|
200 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 12/12/2025 |
15.10
|
3,300 | 17.70 | 17.70 | 15.10 | 0 | 0 | 0 |
| 11/12/2025 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 10/12/2025 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 09/12/2025 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 08/12/2025 |
15.70
|
4,900 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 05/12/2025 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 04/12/2025 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 03/12/2025 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 02/12/2025 |
18.40
|
100 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 01/12/2025 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 28/11/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 27/11/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 26/11/2025 |
16
|
200 | 16.10 | 16.10 | 16 | 0 | 0 | 0 |
| 25/11/2025 |
14
|
10,000 | 14 | 14 | 14 | 0 | 0 | 0 |
| 24/11/2025 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 21/11/2025 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 20/11/2025 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 19/11/2025 |
14.70
|
400 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 18/11/2025 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 17/11/2025 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 14/11/2025 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 13/11/2025 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 12/11/2025 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 11/11/2025 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 10/11/2025 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 07/11/2025 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 06/11/2025 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 05/11/2025 |
14.70
|
500 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 04/11/2025 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 03/11/2025 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 31/10/2025 |
14.70
|
5,000 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 30/10/2025 |
14.70
|
11,900 | 14.80 | 14.80 | 14.70 | 0 | 0 | 0 |
| 29/10/2025 |
14.80
|
10,000 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 28/10/2025 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 27/10/2025 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 24/10/2025 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 23/10/2025 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 22/10/2025 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 21/10/2025 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 20/10/2025 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 17/10/2025 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 16/10/2025 |
14.80
|
4,500 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 15/10/2025 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 14/10/2025 |
14.80
|
11,200 | 14.80 | 15 | 14.80 | 0 | 0 | 0 |
| 13/10/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 10/10/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 09/10/2025 |
17.10
|
100 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 08/10/2025 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 07/10/2025 |
15
|
43,000 | 14 | 15 | 14 | 0 | 0 | 0 |
| 06/10/2025 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 03/10/2025 |
15.90
|
1,000 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 02/10/2025 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 01/10/2025 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 30/09/2025 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 29/09/2025 |
14.80
|
800 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 26/09/2025 |
15
|
6,000 | 16 | 16 | 15 | 0 | 0 | 0 |
| 25/09/2025 |
16
|
1,500 | 16 | 16 | 16 | 0 | 0 | 0 |
| 24/09/2025 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 23/09/2025 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 22/09/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 19/09/2025 |
15.30
|
300 | 20.20 | 20.20 | 15.30 | 0 | 0 | 0 |
| 18/09/2025 |
15.20
|
200 | 20.30 | 20.30 | 15.20 | 0 | 0 | 0 |
| 17/09/2025 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 16/09/2025 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 15/09/2025 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 12/09/2025 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 11/09/2025 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 10/09/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 09/09/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 08/09/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 05/09/2025 |
15
|
2,400 | 19.80 | 19.80 | 15 | 0 | 0 | 0 |
| 04/09/2025 |
17
|
400 | 18.40 | 18.40 | 17 | 0 | 0 | 0 |
| 03/09/2025 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 29/08/2025 |
15.90
|
900 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 28/08/2025 |
15.90
|
5,500 | 14.60 | 15.90 | 14.60 | 0 | 0 | 0 |
| 27/08/2025 |
15.40
|
600 | 15.10 | 15.40 | 15.10 | 0 | 0 | 0 |
| 26/08/2025 |
15.20
|
100 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |