| 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) |
-1.10 | -6.63% | 5,100 | 0 | 0 |
15.50
16.60
15.90
|
|
2 tháng
(2026-07-13) |
-0.50 | -3.12% | 13,600 | 0 | 0 |
15.50
16.70
15.90
|
|
3 tháng
(2026-06-15) |
-0.60 | -3.73% | 25,600 | -400 | 0 |
15.50
16.70
15.90
|
|
6 tháng
(2026-03-16) |
-0.37 | -2.36% | 85,600 | -400 | 0 |
15.50
17.25
15.90
|
|
12 tháng
(2025-09-16) |
-0.47 | -2.92% | 175,000 | 1,000 | 0.0 |
15.14
17.25
15.90
|
|
24 tháng
(2024-09-23) |
0.08 | 0.54% | 706,494 | -25,400 | -0.4 |
14.50
17.92
15.90
|
|
36 tháng
(2023-09-27) |
3.10 | 24.98% | 1,426,132 | -158,333 | -2.6 |
11.49
17.92
15.90
|
|
60 tháng
(2021-10-07) |
1.77 | 12.87% | 1,876,161 | -144,433 | -2.3 |
9.13
17.92
15.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2026 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 |
| 15/04/2026 |
16.15
|
200 | 15.78 | 16.15 | 15.78 | 0 | 0 | 0 |
| 14/04/2026 |
16.33
|
3,100 | 16.15 | 16.33 | 16.15 | 0 | 0 | 0 |
| 13/04/2026 |
17.25
|
100 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
| 10/04/2026 |
17.25
|
100 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
| 09/04/2026 |
15.87
|
200 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
| 08/04/2026 |
16.06
|
200 | 16.42 | 16.42 | 16.06 | 0 | 0 | 0 |
| 07/04/2026 |
16.06
|
300 | 15.78 | 16.06 | 15.78 | 0 | 0 | 0 |
| 06/04/2026 |
15.78
|
200 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 |
| 03/04/2026 |
15.97
|
100 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 |
| 02/04/2026 |
16.06
|
200 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 |
| 01/04/2026 |
16.15
|
700 | 15.69 | 16.15 | 15.60 | 0 | 0 | 0 |
| 31/03/2026 |
16.24
|
100 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 |
| 30/03/2026 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 |
| 27/03/2026 |
16.15
|
400 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 |
| 26/03/2026 |
16.15
|
2,200 | 15.97 | 16.15 | 15.97 | 0 | 0 | 0 |
| 25/03/2026 |
15.97
|
0 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 |
| 24/03/2026 |
15.97
|
0 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 |
| 23/03/2026 |
15.97
|
1,200 | 15.87 | 15.97 | 15.87 | 0 | 0 | 0 |
| 20/03/2026 |
15.78
|
200 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 |
| 19/03/2026 |
15.97
|
0 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 |
| 18/03/2026 |
15.97
|
400 | 15.60 | 15.97 | 15.60 | 0 | 0 | 0 |
| 17/03/2026 |
16.33
|
100 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 |
| 16/03/2026 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
| 13/03/2026 |
15.87
|
1,700 | 15.78 | 15.87 | 15.78 | 0 | 0 | 0 |
| 12/03/2026 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
| 11/03/2026 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
| 10/03/2026 |
15.87
|
300 | 16.42 | 16.42 | 15.60 | 0 | 0 | 0 |
| 09/03/2026 |
15.60
|
400 | 15.78 | 15.78 | 15.60 | 0 | 0 | 0 |
| 06/03/2026 |
15.97
|
600 | 16.42 | 16.42 | 15.97 | 0 | 0 | 0 |
| 05/03/2026 |
15.97
|
0 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 |
| 04/03/2026 |
15.97
|
400 | 15.87 | 15.97 | 15.78 | 0 | 0 | 0 |
| 03/03/2026 |
16.06
|
600 | 15.60 | 16.42 | 15.60 | 0 | 0 | 0 |
| 02/03/2026 |
15.51
|
5,100 | 15.60 | 16.06 | 15.51 | 0 | 0 | 0 |
| 27/02/2026 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 |
| 26/02/2026 |
16.33
|
2,800 | 16.15 | 16.33 | 15.51 | 0 | 0 | 0 |
| 25/02/2026 |
15.14
|
5,300 | 15.69 | 15.69 | 15.14 | 0 | 0 | 0 |
| 24/02/2026 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 |
| 23/02/2026 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 |
| 13/02/2026 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 |
| 12/02/2026 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 |
| 11/02/2026 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 |
| 10/02/2026 |
16.15
|
900 | 15.78 | 16.15 | 15.60 | 0 | 0 | 0 |
| 09/02/2026 |
15.87
|
200 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
| 06/02/2026 |
16.06
|
100 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 |
| 05/02/2026 |
15.69
|
1,300 | 15.78 | 15.78 | 15.69 | 0 | 0 | 0 |
| 04/02/2026 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
| 03/02/2026 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
| 02/02/2026 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
| 30/01/2026 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
| 29/01/2026 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
| 28/01/2026 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
| 27/01/2026 |
15.87
|
100 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
| 26/01/2026 |
15.60
|
7,000 | 15.87 | 16.15 | 15.60 | 0 | 0 | 0 |
| 23/01/2026 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
| 22/01/2026 |
15.87
|
1,100 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
| 21/01/2026 |
15.97
|
700 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 |
| 20/01/2026 |
15.78
|
1,400 | 15.97 | 15.97 | 15.78 | 0 | 0 | 0 |
| 19/01/2026 |
16.24
|
0 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 |
| 16/01/2026 |
16.24
|
200 | 15.97 | 16.24 | 15.97 | 0 | 0 | 0 |
| 15/01/2026 |
16.52
|
700 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
| 14/01/2026 |
15.97
|
200 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 |
| 13/01/2026 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 |
| 12/01/2026 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 |
| 09/01/2026 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 |
| 08/01/2026 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 |
| 07/01/2026 |
16.06
|
1,500 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 |
| 06/01/2026 |
16.06
|
700 | 16.15 | 16.15 | 16.06 | 0 | 0 | 0 |
| 05/01/2026 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 |
| 31/12/2025 |
16.15
|
200 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 |
| 30/12/2025 |
15.87
|
500 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
| 29/12/2025 |
15.78
|
100 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 |
| 26/12/2025 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
| 25/12/2025 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
| 24/12/2025 |
15.87
|
1,100 | 15.78 | 15.87 | 15.78 | 0 | 0 | 0 |
| 23/12/2025 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
| 22/12/2025 |
15.87
|
400 | 16.06 | 16.06 | 15.87 | 0 | 0 | 0 |
| 19/12/2025 |
16.06
|
1,000 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 |
| 18/12/2025 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 |
| 17/12/2025 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 |
| 16/12/2025 |
16.06
|
300 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 |
| 15/12/2025 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 |
| 12/12/2025 |
16.15
|
500 | 16.24 | 16.24 | 15.60 | 0 | 0 | 0 |
| 11/12/2025 |
16.24
|
300 | 15.51 | 16.24 | 15.42 | 0 | 200 | -0.0 |
| 10/12/2025 |
16.42
|
0 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 |
| 09/12/2025 |
16.42
|
1,300 | 15.87 | 16.42 | 15.78 | 0 | 0 | 0 |
| 08/12/2025 |
16.33
|
200 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 |
| 05/12/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 04/12/2025 |
16.70
|
100 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 03/12/2025 |
15.69
|
1,300 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 |
| 02/12/2025 |
15.87
|
1,200 | 15.60 | 15.87 | 15.60 | 0 | 0 | 0 |
| 01/12/2025 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 |
| 28/11/2025 |
16.06
|
2,000 | 16.15 | 16.15 | 16.06 | 0 | 0 | 0 |
| 27/11/2025 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 |
| 26/11/2025 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 |
| 25/11/2025 |
16.15
|
1,200 | 16.15 | 16.15 | 16.15 | 1,100 | 0 | 0.0 |
| 24/11/2025 |
16.15
|
1,500 | 15.69 | 16.15 | 15.60 | 0 | 0 | 0 |
| 21/11/2025 |
16.24
|
0 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 |
| 20/11/2025 |
16.24
|
0 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 |
| 19/11/2025 |
16.24
|
100 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 |