| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-1.70 | -9.88% | 31,900 | -100 | -0.0 |
15.50
20.90
17
|
|
2 tháng
(2026-03-02) |
-4 | -20.51% | 43,400 | -200 | -0.0 |
15.50
23.50
17
|
|
3 tháng
(2026-01-29) |
-2.30 | -12.92% | 74,800 | -200 | -0.0 |
15.50
23.50
17
|
|
6 tháng
(2025-10-31) |
-1.50 | -8.82% | 188,000 | -200 | -0.0 |
14.80
23.50
17
|
|
12 tháng
(2025-05-05) |
1.69 | 12.25% | 918,700 | -500 | -0.0 |
13.81
23.50
17
|
|
24 tháng
(2024-05-09) |
1.41 | 10% | 1,493,955 | -8,152 | -0.1 |
11.84
23.50
17
|
|
36 tháng
(2023-05-15) |
5.92 | 61.77% | 3,692,168 | -297,931 | -3.9 |
8.92
23.50
17
|
|
60 tháng
(2021-05-25) |
6.04 | 63.92% | 9,324,686 | -309,784 | -5.7 |
8.92
23.50
17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/12/2025 |
16
|
1,000 | 16 | 16 | 16 | 0 | 0 | 0 |
| 28/11/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 27/11/2025 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 26/11/2025 |
14.80
|
1,000 | 14.40 | 16 | 14.10 | 0 | 0 | 0 |
| 25/11/2025 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 24/11/2025 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 21/11/2025 |
15.20
|
400 | 15.90 | 15.90 | 15.20 | 0 | 0 | 0 |
| 20/11/2025 |
15.80
|
2,000 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 19/11/2025 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 18/11/2025 |
15.20
|
1,300 | 16.50 | 16.50 | 15.20 | 0 | 0 | 0 |
| 17/11/2025 |
15.20
|
1,400 | 15.80 | 15.80 | 14.70 | 0 | 0 | 0 |
| 14/11/2025 |
16
|
1,000 | 16 | 16 | 16 | 0 | 0 | 0 |
| 13/11/2025 |
16
|
3,200 | 16.50 | 17 | 16 | 0 | 0 | 0 |
| 12/11/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 11/11/2025 |
16
|
3,100 | 17 | 17.60 | 16 | 0 | 0 | 0 |
| 10/11/2025 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 07/11/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 06/11/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 05/11/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 04/11/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 03/11/2025 |
17
|
2,100 | 16.20 | 17 | 16.20 | 0 | 0 | 0 |
| 31/10/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 30/10/2025 |
17
|
200 | 17 | 17 | 17 | 0 | 0 | 0 |
| 29/10/2025 |
17
|
9,900 | 17.20 | 18.20 | 17 | 0 | 0 | 0 |
| 28/10/2025 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 27/10/2025 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 24/10/2025 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 23/10/2025 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 22/10/2025 |
18.20
|
6,100 | 17 | 18.20 | 16.40 | 0 | 0 | 0 |
| 21/10/2025 |
18.20
|
3,900 | 18 | 18.20 | 18 | 0 | 0 | 0 |
| 20/10/2025 |
18.20
|
300 | 16.80 | 18.20 | 16.80 | 0 | 0 | 0 |
| 17/10/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 16/10/2025 |
18.50
|
3,700 | 17.90 | 18.50 | 17.90 | 0 | 100 | -0.0 |
| 15/10/2025 |
18
|
2,500 | 17.50 | 18 | 17.50 | 0 | 0 | 0 |
| 14/10/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 13/10/2025 |
18
|
1,800 | 16.50 | 18 | 16.50 | 0 | 0 | 0 |
| 10/10/2025 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 09/10/2025 |
17.90
|
5,000 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 08/10/2025 |
17.90
|
7,900 | 18 | 18 | 17.90 | 0 | 0 | 0 |
| 07/10/2025 |
17.90
|
6,300 | 17.20 | 17.90 | 17 | 0 | 0 | 0 |
| 06/10/2025 |
17.90
|
4,300 | 17.90 | 17.90 | 17.70 | 0 | 0 | 0 |
| 03/10/2025 |
17.50
|
900 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 02/10/2025 |
17
|
16,800 | 17.80 | 18.50 | 17 | 0 | 0 | 0 |
| 01/10/2025 |
18.20
|
15,600 | 16.90 | 18.20 | 16.80 | 0 | 0 | 0 |
| 30/09/2025 |
18
|
9,500 | 15.40 | 18 | 15.30 | 0 | 0 | 0 |
| 29/09/2025 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 26/09/2025 |
15.60
|
2,400 | 15.30 | 15.60 | 15.30 | 0 | 0 | 0 |
| 25/09/2025 |
16.80
|
2,200 | 17 | 17 | 16.80 | 0 | 0 | 0 |
| 24/09/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 23/09/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 22/09/2025 |
17.30
|
400 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 19/09/2025 |
17.30
|
1,500 | 17.30 | 17.30 | 15.70 | 0 | 0 | 0 |
| 18/09/2025 |
17.30
|
1,300 | 16.20 | 17.30 | 16.20 | 0 | 0 | 0 |
| 17/09/2025 |
18
|
7,700 | 16.20 | 18 | 16.20 | 0 | 0 | 0 |
| 16/09/2025 |
18
|
1,100 | 17.20 | 18 | 17.20 | 0 | 0 | 0 |
| 15/09/2025 |
17
|
2,700 | 16 | 17 | 16 | 0 | 0 | 0 |
| 12/09/2025 |
15.90
|
2,600 | 15.60 | 16 | 15 | 0 | 0 | 0 |
| 11/09/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 10/09/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 09/09/2025 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 08/09/2025 |
14.40
|
2,000 | 15.80 | 15.80 | 14.40 | 0 | 0 | 0 |
| 05/09/2025 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 04/09/2025 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 100 | -0.0 |
| 03/09/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 29/08/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 28/08/2025 |
16
|
1,200 | 16 | 16 | 16 | 0 | 0 | 0 |
| 27/08/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 26/08/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 25/08/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 22/08/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 21/08/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 20/08/2025 |
17.20
|
200 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 19/08/2025 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 18/08/2025 |
18.30
|
5,000 | 18.20 | 18.30 | 18.20 | 0 | 0 | 0 |
| 15/08/2025 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 14/08/2025 |
18.30
|
9,900 | 18.20 | 18.50 | 18.20 | 0 | 0 | 0 |
| 13/08/2025 |
18.20
|
1,600 | 17 | 18.20 | 16.90 | 0 | 0 | 0 |
| 12/08/2025 |
18
|
3,800 | 17.30 | 18 | 17.30 | 0 | 0 | 0 |
| 11/08/2025 |
17.60
|
3,000 | 16.20 | 17.60 | 16.20 | 0 | 0 | 0 |
| 08/08/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 07/08/2025 |
17
|
18,900 | 16.70 | 17 | 16.70 | 0 | 0 | 0 |
| 06/08/2025 |
16.50
|
3,400 | 16 | 17.50 | 16 | 0 | 0 | 0 |
| 05/08/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 04/08/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 01/08/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 31/07/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 30/07/2025 |
16.50
|
1,000 | 16.30 | 16.50 | 16.30 | 0 | 0 | 0 |
| 29/07/2025 |
16.50
|
2,100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 28/07/2025 |
16.50
|
4,000 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 25/07/2025 |
16.50
|
2,200 | 16 | 16.50 | 16 | 0 | 0 | 0 |
| 24/07/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 23/07/2025 |
16.50
|
9,900 | 16.30 | 16.50 | 16.30 | 0 | 0 | 0 |
| 22/07/2025 |
16.10
|
6,000 | 16 | 16 | 16 | 0 | 0 | 0 |
| 21/07/2025 |
16
|
52,400 | 15.30 | 16 | 14.90 | 0 | 200 | -0.0 |
| 18/07/2025 |
15.80
|
2,000 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 17/07/2025 |
15.60
|
11,200 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 16/07/2025 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 15/07/2025 |
15.50
|
1,100 | 15.20 | 15.20 | 15.20 | 0 | 1,000 | -0.0 |
| 14/07/2025 |
15.50
|
8,200 | 15.50 | 15.50 | 15.50 | 0 | 5,000 | -0.1 |
| 11/07/2025 |
15.50
|
1,200 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |