| 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% | 218,100 | -2,000 | 0 |
17
17.10
17
|
|
2 tháng
(2026-07-13) |
0.60 | 3.66% | 380,400 | -2,000 | 0 |
16.40
17.10
17
|
|
3 tháng
(2026-06-15) |
0.32 | 1.90% | 463,000 | -2,000 | 0 |
16.40
17.10
17
|
|
6 tháng
(2026-03-16) |
0.27 | 1.61% | 1,097,400 | -2,000 | 0 |
16.31
17.53
17
|
|
12 tháng
(2025-09-16) |
0.60 | 3.66% | 12,229,300 | -16,600 | -0.3 |
16.21
24.13
17
|
|
24 tháng
(2024-09-23) |
6.63 | 64.01% | 28,537,800 | -106,682 | -1.5 |
9.88
24.13
17
|
|
36 tháng
(2023-09-27) |
7 | 70.04% | 43,431,700 | -94,282 | -1.3 |
9.37
24.13
17
|
|
60 tháng
(2021-10-07) |
0.36 | 2.14% | 73,275,600 | -98,882 | -2.1 |
9.18
24.13
17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2026 |
16.78
|
47,300 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 |
| 15/04/2026 |
16.78
|
4,000 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 |
| 14/04/2026 |
16.87
|
200 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 |
| 13/04/2026 |
16.78
|
21,900 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 |
| 10/04/2026 |
16.78
|
20,800 | 16.78 | 16.82 | 16.78 | 0 | 0 | 0 |
| 09/04/2026 |
16.78
|
28,900 | 16.87 | 16.87 | 16.78 | 0 | 0 | 0 |
| 08/04/2026 |
16.87
|
12,400 | 16.82 | 16.87 | 16.78 | 0 | 0 | 0 |
| 07/04/2026 |
16.82
|
100 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
| 06/04/2026 |
16.78
|
15,500 | 16.82 | 16.82 | 16.78 | 0 | 0 | 0 |
| 03/04/2026 |
16.78
|
10,000 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 |
| 02/04/2026 |
16.78
|
1,000 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 |
| 01/04/2026 |
16.78
|
6,800 | 16.78 | 16.78 | 16.68 | 0 | 0 | 0 |
| 31/03/2026 |
16.78
|
4,700 | 16.78 | 16.78 | 16.21 | 0 | 0 | 0 |
| 30/03/2026 |
16.78
|
8,300 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 |
| 27/03/2026 |
16.78
|
400 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 |
| 26/03/2026 |
16.82
|
26,200 | 16.82 | 16.82 | 16.78 | 0 | 0 | 0 |
| 25/03/2026 |
16.82
|
35,700 | 16.82 | 16.82 | 16.78 | 0 | 0 | 0 |
| 24/03/2026 |
16.78
|
2,400 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 |
| 23/03/2026 |
16.78
|
72,500 | 16.78 | 16.97 | 16.78 | 0 | 0 | 0 |
| 20/03/2026 |
16.97
|
10,100 | 17.25 | 17.25 | 16.78 | 0 | 0 | 0 |
| 19/03/2026 |
16.87
|
6,100 | 16.87 | 17.01 | 16.78 | 0 | 0 | 0 |
| 18/03/2026 |
16.87
|
5,200 | 16.87 | 16.92 | 16.82 | 0 | 0 | 0 |
| 17/03/2026 |
16.87
|
5,100 | 16.87 | 16.87 | 16.78 | 0 | 0 | 0 |
| 16/03/2026 |
16.73
|
4,800 | 16.73 | 16.87 | 16.73 | 0 | 0 | 0 |
| 13/03/2026 |
16.73
|
700 | 16.92 | 16.92 | 16.49 | 0 | 0 | 0 |
| 12/03/2026 |
16.54
|
3,400 | 16.21 | 16.87 | 16.21 | 0 | 0 | 0 |
| 11/03/2026 |
16.73
|
5,500 | 16.97 | 16.97 | 16.21 | 0 | 300 | -0.0 |
| 10/03/2026 |
16.68
|
2,600 | 16.68 | 16.68 | 16.21 | 0 | 0 | 0 |
| 09/03/2026 |
16.21
|
16,400 | 16.45 | 16.49 | 15.69 | 0 | 0 | 0 |
| 06/03/2026 |
16.87
|
400 | 16.49 | 16.97 | 16.49 | 0 | 100 | -0.0 |
| 05/03/2026 |
16.49
|
3,100 | 16.97 | 16.97 | 16.21 | 0 | 100 | -0.0 |
| 04/03/2026 |
16.45
|
71,900 | 16.87 | 16.87 | 16.31 | 0 | 0 | 0 |
| 03/03/2026 |
16.87
|
29,000 | 16.87 | 16.92 | 16.87 | 0 | 0 | 0 |
| 02/03/2026 |
16.87
|
52,600 | 16.87 | 16.97 | 16.87 | 0 | 0 | 0 |
| 27/02/2026 |
16.97
|
16,000 | 17.15 | 17.15 | 16.97 | 0 | 2,500 | -0.0 |
| 26/02/2026 |
17.15
|
17,400 | 16.92 | 17.15 | 16.92 | 0 | 0 | 0 |
| 25/02/2026 |
16.92
|
7,600 | 17.25 | 17.25 | 16.92 | 0 | 0 | 0 |
| 24/02/2026 |
16.92
|
3,200 | 17.63 | 17.63 | 16.87 | 0 | 0 | 0 |
| 23/02/2026 |
17.06
|
400 | 17.06 | 17.20 | 16.92 | 0 | 0 | 0 |
| 13/02/2026 |
16.87
|
8,700 | 16.97 | 16.97 | 16.87 | 0 | 0 | 0 |
| 12/02/2026 |
16.97
|
400 | 17.01 | 17.01 | 16.97 | 0 | 0 | 0 |
| 11/02/2026 |
16.78
|
26,700 | 16.97 | 16.97 | 16.49 | 0 | 0 | 0 |
| 10/02/2026 |
16.78
|
19,600 | 16.87 | 16.87 | 16.78 | 0 | 0 | 0 |
| 09/02/2026 |
16.87
|
36,700 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 |
| 06/02/2026 |
16.92
|
49,300 | 16.87 | 16.92 | 16.78 | 0 | 0 | 0 |
| 05/02/2026 |
16.87
|
67,500 | 16.92 | 16.97 | 16.87 | 0 | 0 | 0 |
| 04/02/2026 |
16.92
|
55,900 | 16.92 | 17.30 | 16.87 | 0 | 0 | 0 |
| 03/02/2026 |
16.97
|
44,400 | 17.34 | 17.34 | 16.92 | 0 | 0 | 0 |
| 02/02/2026 |
16.92
|
56,400 | 17.06 | 17.06 | 16.92 | 0 | 0 | 0 |
| 30/01/2026 |
17.01
|
9,800 | 16.97 | 17.06 | 16.87 | 0 | 0 | 0 |
| 29/01/2026 |
17.30
|
2,500 | 17.39 | 17.39 | 16.97 | 0 | 0 | 0 |
| 28/01/2026 |
17.06
|
14,200 | 17.91 | 17.91 | 17.06 | 0 | 0 | 0 |
| 27/01/2026 |
17.06
|
13,700 | 16.92 | 17.20 | 16.92 | 0 | 0 | 0 |
| 26/01/2026 |
16.92
|
39,600 | 16.97 | 16.97 | 16.78 | 0 | 0 | 0 |
| 23/01/2026 |
17.20
|
13,500 | 17.15 | 17.25 | 16.78 | 0 | 0 | 0 |
| 22/01/2026 |
17.15
|
16,600 | 17.72 | 17.72 | 17.06 | 0 | 0 | 0 |
| 21/01/2026 |
17.25
|
532,700 | 16.68 | 17.72 | 16.68 | 0 | 0 | 0 |
| 20/01/2026 |
17.72
|
50,200 | 17.91 | 18.00 | 17.11 | 0 | 0 | 0 |
| 19/01/2026 |
17.63
|
11,400 | 18.10 | 18.19 | 17.63 | 0 | 0 | 0 |
| 16/01/2026 |
18.00
|
131,300 | 16.87 | 18.19 | 16.78 | 0 | 2,000 | -0.0 |
| 15/01/2026 |
17.06
|
29,100 | 16.73 | 17.06 | 16.73 | 0 | 0 | 0 |
| 14/01/2026 |
16.78
|
20,700 | 17.01 | 17.01 | 16.68 | 0 | 0 | 0 |
| 13/01/2026 |
17.01
|
260,800 | 17.11 | 17.11 | 16.68 | 0 | 0 | 0 |
| 12/01/2026 |
16.68
|
18,900 | 16.97 | 16.97 | 16.68 | 0 | 0 | 0 |
| 09/01/2026 |
16.78
|
17,400 | 16.45 | 16.87 | 16.31 | 0 | 0 | 0 |
| 08/01/2026 |
16.54
|
37,100 | 16.97 | 17.06 | 16.54 | 0 | 0 | 0 |
| 07/01/2026 |
16.92
|
14,800 | 16.97 | 17.15 | 16.87 | 0 | 0 | 0 |
| 06/01/2026 |
17.06
|
287,900 | 17.25 | 17.25 | 16.97 | 0 | 0 | 0 |
| 05/01/2026 |
17.01
|
103,500 | 16.97 | 17.01 | 16.97 | 0 | 0 | 0 |
| 31/12/2025 |
16.97
|
12,200 | 16.92 | 17.20 | 16.87 | 0 | 0 | 0 |
| 30/12/2025 |
16.92
|
22,300 | 16.92 | 17.25 | 16.87 | 0 | 0 | 0 |
| 29/12/2025 |
16.92
|
15,600 | 16.87 | 17.34 | 16.87 | 0 | 0 | 0 |
| 26/12/2025 |
16.87
|
135,600 | 16.97 | 17.01 | 16.49 | 0 | 0 | 0 |
| 25/12/2025 |
16.97
|
38,900 | 17.01 | 17.20 | 16.97 | 0 | 0 | 0 |
| 24/12/2025 |
17.01
|
69,800 | 17.20 | 17.20 | 16.97 | 0 | 0 | 0 |
| 23/12/2025 |
16.97
|
52,900 | 17.39 | 17.39 | 16.97 | 0 | 0 | 0 |
| 22/12/2025 |
17.15
|
82,500 | 17.34 | 17.63 | 16.87 | 0 | 0 | 0 |
| 19/12/2025 |
16.97
|
92,800 | 17.63 | 17.63 | 16.35 | 0 | 0 | 0 |
| 18/12/2025 |
17.58
|
22,400 | 17.91 | 17.91 | 17.20 | 0 | 0 | 0 |
| 17/12/2025 |
17.53
|
52,500 | 17.91 | 18.24 | 17.44 | 0 | 0 | 0 |
| 16/12/2025 |
17.91
|
51,700 | 17.34 | 18.14 | 17.01 | 0 | 0 | 0 |
| 15/12/2025 |
17.06
|
149,000 | 18.24 | 18.28 | 17.01 | 0 | 0 | 0 |
| 12/12/2025 |
18.28
|
61,800 | 18.94 | 18.99 | 18.14 | 0 | 0 | 0 |
| 11/12/2025 |
18.94
|
100,200 | 18.52 | 19.79 | 18.52 | 0 | 0 | 0 |
| 10/12/2025 |
19.42
|
99,400 | 19.60 | 20.69 | 19.42 | 0 | 0 | 0 |
| 09/12/2025 |
20.88
|
98,100 | 22.71 | 22.71 | 20.88 | 0 | 0 | 0 |
| 08/12/2025 |
22.43
|
106,000 | 22.34 | 23.09 | 21.77 | 0 | 0 | 0 |
| 05/12/2025 |
21.63
|
179,600 | 20.97 | 21.96 | 20.55 | 0 | 0 | 0 |
| 04/12/2025 |
20.97
|
86,100 | 20.12 | 21.11 | 19.98 | 0 | 0 | 0 |
| 03/12/2025 |
20.22
|
56,100 | 19.89 | 20.69 | 19.89 | 0 | 0 | 0 |
| 02/12/2025 |
19.89
|
94,700 | 21.11 | 21.11 | 19.32 | 0 | 0 | 0 |
| 01/12/2025 |
20.74
|
77,500 | 21.21 | 21.21 | 20.08 | 0 | 0 | 0 |
| 28/11/2025 |
20.69
|
305,900 | 20.69 | 20.69 | 20.03 | 0 | 0 | 0 |
| 27/11/2025 |
19.37
|
53,400 | 18.94 | 19.37 | 18.80 | 0 | 0 | 0 |
| 26/11/2025 |
18.14
|
35,800 | 17.81 | 18.57 | 17.53 | 0 | 0 | 0 |
| 25/11/2025 |
18.10
|
72,000 | 19.09 | 19.27 | 18.05 | 0 | 0 | 0 |
| 24/11/2025 |
19.32
|
141,900 | 20.36 | 20.36 | 18.94 | 0 | 0 | 0 |
| 21/11/2025 |
20.36
|
100,200 | 21.40 | 21.40 | 20.36 | 0 | 4,200 | -0.1 |
| 20/11/2025 |
20.03
|
117,600 | 18.76 | 20.03 | 18.76 | 0 | 0 | 0 |
| 19/11/2025 |
18.76
|
63,500 | 19.42 | 19.42 | 18.47 | 0 | 0 | 0 |