| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.20 | -1.12% | 23,600 | 0 | 0 |
17.40
18
17.60
|
|
2 tháng
(2026-05-29) |
-0.40 | -2.22% | 25,900 | 0 | 0 |
16.20
18.70
17.60
|
|
3 tháng
(2026-04-29) |
0.60 | 3.53% | 40,400 | -1,800 | 0 |
15
18.70
17.60
|
|
6 tháng
(2026-01-29) |
0.82 | 4.87% | 115,100 | -2,000 | -0.0 |
15
22.16
17.60
|
|
12 tháng
(2025-08-04) |
2.04 | 13.13% | 394,300 | -2,200 | -0.0 |
13.58
22.16
17.60
|
|
24 tháng
(2024-08-07) |
4.67 | 36.10% | 1,486,026 | -6,700 | -0.0 |
11.16
22.16
17.60
|
|
36 tháng
(2023-08-14) |
8.21 | 87.46% | 3,211,414 | -257,131 | -3.4 |
8.41
22.16
17.60
|
|
60 tháng
(2021-08-23) |
6.01 | 51.85% | 8,406,417 | -316,334 | -5.8 |
8.41
22.16
17.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/03/2026 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 100 | -0.0 |
| 04/03/2026 |
20.18
|
1,500 | 18.39 | 20.18 | 18.39 | 0 | 0 | 0 |
| 03/03/2026 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 |
| 02/03/2026 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 |
| 27/02/2026 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 |
| 26/02/2026 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 |
| 25/02/2026 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 |
| 24/02/2026 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 |
| 23/02/2026 |
18.39
|
100 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 |
| 13/02/2026 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
| 12/02/2026 |
17.91
|
100 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
| 11/02/2026 |
17.16
|
600 | 15.18 | 17.16 | 15.18 | 0 | 0 | 0 |
| 10/02/2026 |
16.78
|
0 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 |
| 09/02/2026 |
16.78
|
100 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 |
| 06/02/2026 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 |
| 05/02/2026 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 |
| 04/02/2026 |
15.46
|
500 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 |
| 03/02/2026 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 |
| 02/02/2026 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 |
| 30/01/2026 |
16.97
|
5,000 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 |
| 29/01/2026 |
16.78
|
25,000 | 15.09 | 16.78 | 15.09 | 0 | 0 | 0 |
| 28/01/2026 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 |
| 27/01/2026 |
16.69
|
50,100 | 15.09 | 16.69 | 15.09 | 0 | 0 | 0 |
| 26/01/2026 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 |
| 23/01/2026 |
16.69
|
800 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 |
| 22/01/2026 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 |
| 21/01/2026 |
16.69
|
40,900 | 16.69 | 16.69 | 15.09 | 0 | 0 | 0 |
| 20/01/2026 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 |
| 19/01/2026 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 |
| 16/01/2026 |
16.69
|
1,200 | 15.27 | 16.69 | 15.27 | 0 | 0 | 0 |
| 15/01/2026 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 |
| 14/01/2026 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 |
| 13/01/2026 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 |
| 12/01/2026 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 |
| 09/01/2026 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 |
| 08/01/2026 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 |
| 07/01/2026 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 |
| 06/01/2026 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 |
| 05/01/2026 |
15.18
|
300 | 14.14 | 15.18 | 14.14 | 0 | 0 | 0 |
| 31/12/2025 |
15.18
|
1,900 | 14.80 | 15.56 | 14.80 | 0 | 0 | 0 |
| 30/12/2025 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 |
| 29/12/2025 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 |
| 26/12/2025 |
14.14
|
100 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 |
| 25/12/2025 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 |
| 24/12/2025 |
14.14
|
400 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 |
| 23/12/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 22/12/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 19/12/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 18/12/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 17/12/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 16/12/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 15/12/2025 |
15.09
|
500 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 12/12/2025 |
15.09
|
300 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 11/12/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 10/12/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 09/12/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 08/12/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 05/12/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 04/12/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 03/12/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 02/12/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 01/12/2025 |
15.09
|
1,000 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 28/11/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 27/11/2025 |
15.09
|
100 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 26/11/2025 |
13.95
|
1,000 | 13.58 | 15.09 | 13.29 | 0 | 0 | 0 |
| 25/11/2025 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
| 24/11/2025 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
| 21/11/2025 |
14.33
|
400 | 14.99 | 14.99 | 14.33 | 0 | 0 | 0 |
| 20/11/2025 |
14.90
|
2,000 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 19/11/2025 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
| 18/11/2025 |
14.33
|
1,300 | 15.56 | 15.56 | 14.33 | 0 | 0 | 0 |
| 17/11/2025 |
14.33
|
1,400 | 14.90 | 14.90 | 13.86 | 0 | 0 | 0 |
| 14/11/2025 |
15.09
|
1,000 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 13/11/2025 |
15.09
|
3,200 | 15.56 | 16.03 | 15.09 | 0 | 0 | 0 |
| 12/11/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 11/11/2025 |
15.09
|
3,100 | 16.03 | 16.59 | 15.09 | 0 | 0 | 0 |
| 10/11/2025 |
15.09
|
100 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 07/11/2025 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 06/11/2025 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 05/11/2025 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 04/11/2025 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 03/11/2025 |
16.03
|
2,100 | 15.27 | 16.03 | 15.27 | 0 | 0 | 0 |
| 31/10/2025 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 30/10/2025 |
16.03
|
200 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 29/10/2025 |
16.03
|
9,900 | 16.22 | 17.16 | 16.03 | 0 | 0 | 0 |
| 28/10/2025 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 |
| 27/10/2025 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 |
| 24/10/2025 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 |
| 23/10/2025 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 |
| 22/10/2025 |
17.16
|
6,100 | 16.03 | 17.16 | 15.46 | 0 | 0 | 0 |
| 21/10/2025 |
17.16
|
3,900 | 16.97 | 17.16 | 16.97 | 0 | 0 | 0 |
| 20/10/2025 |
17.16
|
300 | 15.84 | 17.16 | 15.84 | 0 | 0 | 0 |
| 17/10/2025 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
| 16/10/2025 |
17.44
|
3,700 | 16.88 | 17.44 | 16.88 | 0 | 100 | -0.0 |
| 15/10/2025 |
16.97
|
2,500 | 16.50 | 16.97 | 16.50 | 0 | 0 | 0 |
| 14/10/2025 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 |
| 13/10/2025 |
16.97
|
1,800 | 15.56 | 16.97 | 15.56 | 0 | 0 | 0 |
| 10/10/2025 |
16.88
|
0 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 |
| 09/10/2025 |
16.88
|
5,000 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 |
| 08/10/2025 |
16.88
|
7,900 | 16.97 | 16.97 | 16.88 | 0 | 0 | 0 |