| 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 | 0% | 19,100 | -100 | 0 |
16.10
17
16.20
|
|
2 tháng
(2026-07-13) |
-0.11 | -0.68% | 37,700 | -1,600 | 0 |
14.92
17.50
16.20
|
|
3 tháng
(2026-06-15) |
-0.94 | -5.51% | 57,500 | -3,600 | 0 |
14.55
18.51
16.20
|
|
6 tháng
(2026-03-16) |
0.99 | 6.58% | 121,900 | -6,570 | 0.0 |
14.55
18.51
16.20
|
|
12 tháng
(2025-09-16) |
-0.17 | -1.06% | 331,900 | -5,070 | 0.0 |
14.28
19.65
16.20
|
|
24 tháng
(2024-09-23) |
4.64 | 40.48% | 624,310 | -11,070 | -0.2 |
10.78
19.65
16.20
|
|
36 tháng
(2023-09-27) |
4.90 | 43.72% | 798,550 | -7,150 | -0.1 |
9.64
19.65
16.20
|
|
60 tháng
(2021-10-07) |
2.71 | 20.22% | 4,400,512 | -260,643 | -6.4 |
6.82
19.65
16.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2026 |
15.20
|
1,100 | 15.66 | 16.12 | 15.20 | 0 | 0 | 0 |
| 15/04/2026 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 14/04/2026 |
15.66
|
1,000 | 15.38 | 15.66 | 15.38 | 0 | 0 | 0 |
| 13/04/2026 |
14.92
|
500 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 |
| 10/04/2026 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 |
| 09/04/2026 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 |
| 08/04/2026 |
14.92
|
500 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 |
| 07/04/2026 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 |
| 06/04/2026 |
14.92
|
300 | 14.92 | 14.92 | 14.92 | 200 | 0 | 0.0 |
| 03/04/2026 |
14.92
|
700 | 14.74 | 14.92 | 14.74 | 0 | 0 | 0 |
| 02/04/2026 |
15.57
|
1,300 | 14.83 | 15.57 | 14.83 | 100 | 0 | 0.0 |
| 01/04/2026 |
14.92
|
8,000 | 14.83 | 14.92 | 14.55 | 0 | 0 | 0 |
| 31/03/2026 |
14.92
|
4,600 | 15.01 | 15.01 | 14.83 | 100 | 0 | 0.0 |
| 30/03/2026 |
14.74
|
9,900 | 13.82 | 14.74 | 13.82 | 0 | 0 | 0 |
| 27/03/2026 |
15.20
|
100 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 26/03/2026 |
15.38
|
700 | 14.64 | 15.38 | 14.64 | 0 | 0 | 0 |
| 25/03/2026 |
14.74
|
100 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
| 24/03/2026 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
| 23/03/2026 |
14.74
|
100 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
| 20/03/2026 |
14.83
|
3,400 | 14.64 | 14.83 | 14.64 | 0 | 0 | 0 |
| 19/03/2026 |
14.83
|
2,400 | 14.46 | 14.83 | 14.00 | 0 | 0 | 0 |
| 18/03/2026 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 100 | -0.0 |
| 17/03/2026 |
15.38
|
2,200 | 15.11 | 15.38 | 15.11 | 0 | 0 | 0 |
| 16/03/2026 |
15.11
|
1,000 | 15.20 | 15.20 | 15.11 | 0 | 0 | 0 |
| 13/03/2026 |
15.20
|
200 | 15.20 | 15.20 | 15.20 | 200 | 0 | 0.0 |
| 12/03/2026 |
15.11
|
4,400 | 14.28 | 15.11 | 14.00 | 0 | 0 | 0 |
| 11/03/2026 |
14.74
|
3,300 | 15.01 | 15.38 | 14.74 | 0 | 0 | 0 |
| 10/03/2026 |
14.74
|
100 | 14.74 | 14.74 | 14.74 | 600 | 100 | 0.0 |
| 09/03/2026 |
14.28
|
8,600 | 15.20 | 15.66 | 14.28 | 600 | 100 | 0.0 |
| 06/03/2026 |
15.20
|
1,700 | 15.66 | 15.66 | 15.20 | 0 | 0 | 0 |
| 05/03/2026 |
15.75
|
800 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 |
| 04/03/2026 |
16.49
|
2,500 | 15.66 | 16.49 | 15.47 | 0 | 0 | 0 |
| 03/03/2026 |
15.66
|
100 | 15.66 | 15.66 | 15.66 | 0 | 400 | -0.0 |
| 02/03/2026 |
15.75
|
400 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 |
| 27/02/2026 |
15.75
|
4,100 | 15.47 | 15.75 | 15.29 | 0 | 0 | 0 |
| 26/02/2026 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 25/02/2026 |
16.03
|
600 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 24/02/2026 |
16.21
|
200 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 |
| 23/02/2026 |
16.21
|
4,800 | 16.12 | 16.21 | 16.12 | 0 | 0 | 0 |
| 13/02/2026 |
16.12
|
100 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 |
| 12/02/2026 |
16.12
|
1,400 | 16.03 | 16.12 | 16.03 | 0 | 0 | 0 |
| 11/02/2026 |
16.03
|
500 | 16.12 | 16.12 | 16.03 | 0 | 0 | 0 |
| 10/02/2026 |
15.93
|
200 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 |
| 09/02/2026 |
15.93
|
2,100 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 |
| 06/02/2026 |
16.03
|
4,900 | 15.29 | 16.03 | 15.29 | 0 | 0 | 0 |
| 05/02/2026 |
15.66
|
900 | 15.29 | 15.66 | 15.29 | 0 | 0 | 0 |
| 04/02/2026 |
15.20
|
9,700 | 15.38 | 15.38 | 15.20 | 0 | 0 | 0 |
| 03/02/2026 |
16.12
|
200 | 16.21 | 16.21 | 16.12 | 0 | 0 | 0 |
| 02/02/2026 |
16.12
|
600 | 15.20 | 16.12 | 15.20 | 0 | 0 | 0 |
| 30/01/2026 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 |
| 29/01/2026 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 |
| 28/01/2026 |
16.12
|
1,700 | 15.75 | 16.12 | 15.75 | 0 | 0 | 0 |
| 27/01/2026 |
16.12
|
100 | 16.12 | 16.12 | 16.12 | 0 | 200 | -0.0 |
| 26/01/2026 |
16.39
|
500 | 16.49 | 16.49 | 16.39 | 0 | 0 | 0 |
| 23/01/2026 |
16.12
|
100 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 |
| 22/01/2026 |
15.29
|
2,200 | 15.47 | 15.47 | 15.20 | 0 | 0 | 0 |
| 21/01/2026 |
15.38
|
1,200 | 16.49 | 16.49 | 15.38 | 0 | 0 | 0 |
| 20/01/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 19/01/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 16/01/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 300 | -0.0 |
| 15/01/2026 |
16.95
|
1,100 | 15.66 | 17.04 | 15.66 | 0 | 0 | 0 |
| 14/01/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 13/01/2026 |
16.95
|
600 | 17.04 | 17.04 | 16.95 | 0 | 0 | 0 |
| 12/01/2026 |
17.04
|
100 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 |
| 09/01/2026 |
17.04
|
200 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 |
| 08/01/2026 |
15.66
|
1,300 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 07/01/2026 |
15.66
|
1,600 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 06/01/2026 |
15.66
|
900 | 15.75 | 15.75 | 15.66 | 0 | 0 | 0 |
| 05/01/2026 |
15.66
|
1,000 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 31/12/2025 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 30/12/2025 |
15.66
|
1,000 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 29/12/2025 |
16.12
|
600 | 16.03 | 16.12 | 16.03 | 0 | 0 | 0 |
| 26/12/2025 |
15.75
|
500 | 15.47 | 15.75 | 15.47 | 0 | 0 | 0 |
| 25/12/2025 |
15.29
|
1,600 | 15.93 | 15.93 | 15.20 | 0 | 400 | -0.0 |
| 24/12/2025 |
15.93
|
0 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 |
| 23/12/2025 |
15.93
|
100 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 |
| 22/12/2025 |
15.93
|
900 | 15.93 | 15.93 | 15.66 | 0 | 0 | 0 |
| 19/12/2025 |
15.93
|
1,200 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 |
| 18/12/2025 |
16.03
|
2,800 | 16.12 | 16.12 | 15.93 | 0 | 0 | 0 |
| 17/12/2025 |
16.21
|
700 | 16.12 | 16.21 | 15.47 | 0 | 100 | -0.0 |
| 16/12/2025 |
16.39
|
8,300 | 14.74 | 16.39 | 14.74 | 500 | 0 | 0.0 |
| 15/12/2025 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 |
| 12/12/2025 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 |
| 11/12/2025 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 |
| 10/12/2025 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 |
| 09/12/2025 |
16.21
|
100 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 |
| 08/12/2025 |
16.49
|
400 | 16.39 | 16.49 | 16.30 | 0 | 0 | 0 |
| 05/12/2025 |
16.21
|
400 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 |
| 04/12/2025 |
16.49
|
0 | 16.49 | 16.49 | 16.49 | 0 | 0 | 0 |
| 03/12/2025 |
16.49
|
600 | 16.49 | 16.49 | 16.49 | 0 | 0 | 0 |
| 02/12/2025 |
16.39
|
100 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 |
| 01/12/2025 |
16.21
|
400 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 |
| 28/11/2025 |
17.59
|
100 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 |
| 27/11/2025 |
17.59
|
200 | 16.58 | 17.59 | 16.58 | 0 | 100 | -0.0 |
| 26/11/2025 |
16.21
|
100 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 |
| 25/11/2025 |
16.21
|
2,300 | 16.12 | 16.21 | 16.12 | 0 | 0 | 0 |
| 24/11/2025 |
16.86
|
200 | 16.86 | 16.86 | 16.86 | 200 | 0 | 0.0 |
| 21/11/2025 |
16.67
|
600 | 16.58 | 16.67 | 16.58 | 0 | 0 | 0 |
| 20/11/2025 |
16.21
|
2,100 | 16.86 | 16.86 | 16.21 | 0 | 0 | 0 |
| 19/11/2025 |
16.86
|
1,700 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 |