| 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) |
-2.30 | -10.36% | 341,100 | -2,700 | 0 |
19
25.40
19.90
|
|
2 tháng
(2026-05-29) |
2.90 | 17.06% | 677,800 | -98,200 | 0 |
16.50
25.40
19.90
|
|
3 tháng
(2026-04-29) |
2.80 | 16.37% | 694,100 | -95,500 | 0 |
16.50
25.40
19.90
|
|
6 tháng
(2026-01-29) |
3.09 | 18.35% | 947,300 | -101,600 | -0.1 |
16.50
25.40
19.90
|
|
12 tháng
(2025-08-04) |
1.19 | 6.37% | 1,431,200 | -116,200 | -0.4 |
16.50
25.40
19.90
|
|
24 tháng
(2024-08-07) |
6.12 | 44.40% | 4,097,700 | 23,008 | 1.7 |
13.78
25.40
19.90
|
|
36 tháng
(2023-08-14) |
8.95 | 81.71% | 6,261,300 | -12,867 | 1.2 |
9.26
25.40
19.90
|
|
60 tháng
(2021-08-23) |
8.95 | 81.81% | 7,391,902 | -45,466 | -5.5 |
7.76
25.40
19.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/03/2026 |
18.02
|
600 | 18.02 | 18.02 | 18.02 | 0 | 300 | -0.0 |
| 04/03/2026 |
18.02
|
9,500 | 18.15 | 18.15 | 17.69 | 0 | 5,100 | -0.1 |
| 03/03/2026 |
18.15
|
5,500 | 18.43 | 18.43 | 17.55 | 0 | 100 | -0.0 |
| 02/03/2026 |
18.48
|
8,600 | 18.48 | 18.48 | 18.11 | 0 | 0 | 0 |
| 27/02/2026 |
18.48
|
7,200 | 18.52 | 18.52 | 18.02 | 0 | 0 | 0 |
| 26/02/2026 |
18.48
|
25,300 | 18.48 | 19.12 | 18.34 | 400 | 0 | 0.0 |
| 25/02/2026 |
18.38
|
5,500 | 18.02 | 18.43 | 18.02 | 0 | 100 | -0.0 |
| 24/02/2026 |
18.20
|
12,000 | 17.55 | 18.20 | 17.55 | 0 | 0 | 0 |
| 23/02/2026 |
18.29
|
1,700 | 17.55 | 18.29 | 17.55 | 0 | 0 | 0 |
| 13/02/2026 |
18.38
|
2,300 | 18.62 | 18.71 | 17.37 | 0 | 0 | 0 |
| 12/02/2026 |
18.34
|
1,900 | 17.55 | 18.48 | 17.55 | 0 | 0 | 0 |
| 11/02/2026 |
17.37
|
2,400 | 17.37 | 17.37 | 17.14 | 0 | 0 | 0 |
| 10/02/2026 |
17.37
|
1,900 | 17.32 | 17.46 | 17.18 | 0 | 0 | 0 |
| 09/02/2026 |
17.05
|
900 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
| 06/02/2026 |
17.00
|
4,300 | 17.00 | 17.09 | 17.00 | 0 | 0 | 0 |
| 05/02/2026 |
17.41
|
2,700 | 17.00 | 17.41 | 16.86 | 0 | 0 | 0 |
| 04/02/2026 |
16.91
|
7,700 | 17.28 | 17.55 | 16.86 | 0 | 0 | 0 |
| 03/02/2026 |
17.32
|
3,300 | 17.05 | 17.32 | 17.05 | 0 | 0 | 0 |
| 02/02/2026 |
17.05
|
2,100 | 16.81 | 17.05 | 16.81 | 0 | 0 | 0 |
| 30/01/2026 |
16.95
|
4,800 | 16.86 | 16.95 | 16.77 | 0 | 0 | 0 |
| 29/01/2026 |
16.81
|
4,500 | 16.86 | 16.86 | 16.81 | 0 | 0 | 0 |
| 28/01/2026 |
16.86
|
7,700 | 16.72 | 16.86 | 15.98 | 0 | 0 | 0 |
| 27/01/2026 |
16.81
|
2,000 | 17.05 | 17.05 | 16.81 | 0 | 0 | 0 |
| 26/01/2026 |
17.05
|
9,400 | 16.77 | 17.05 | 16.63 | 0 | 0 | 0 |
| 23/01/2026 |
17.09
|
6,100 | 17.09 | 17.09 | 16.81 | 0 | 0 | 0 |
| 22/01/2026 |
17.14
|
9,800 | 16.86 | 17.14 | 16.63 | 0 | 0 | 0 |
| 21/01/2026 |
16.86
|
4,000 | 16.77 | 16.86 | 16.77 | 0 | 0 | 0 |
| 20/01/2026 |
16.77
|
4,400 | 17.14 | 17.14 | 16.77 | 0 | 0 | 0 |
| 19/01/2026 |
17.14
|
1,000 | 17.28 | 17.28 | 17.14 | 0 | 0 | 0 |
| 16/01/2026 |
17.28
|
4,000 | 17.28 | 17.28 | 17.23 | 0 | 0 | 0 |
| 15/01/2026 |
17.28
|
7,000 | 17.09 | 17.28 | 17.00 | 0 | 0 | 0 |
| 14/01/2026 |
17.09
|
700 | 17.18 | 17.18 | 17.09 | 0 | 0 | 0 |
| 13/01/2026 |
17.09
|
1,500 | 16.86 | 17.09 | 16.86 | 0 | 0 | 0 |
| 12/01/2026 |
16.86
|
3,700 | 16.86 | 17.09 | 16.86 | 100 | 0 | 0.0 |
| 09/01/2026 |
16.81
|
1,500 | 16.68 | 17.05 | 16.63 | 0 | 0 | 0 |
| 08/01/2026 |
16.72
|
12,200 | 17.09 | 17.09 | 16.63 | 0 | 0 | 0 |
| 07/01/2026 |
17.28
|
600 | 17.09 | 17.28 | 17.09 | 0 | 0 | 0 |
| 06/01/2026 |
17.41
|
100 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 |
| 05/01/2026 |
16.72
|
12,100 | 16.86 | 17.37 | 16.63 | 0 | 0 | 0 |
| 31/12/2025 |
17.55
|
0 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 |
| 30/12/2025 |
17.55
|
2,500 | 17.37 | 17.55 | 16.91 | 0 | 0 | 0 |
| 29/12/2025 |
17.55
|
700 | 17.37 | 17.55 | 17.37 | 0 | 0 | 0 |
| 26/12/2025 |
17.83
|
0 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 |
| 25/12/2025 |
17.83
|
100 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 |
| 24/12/2025 |
17.78
|
600 | 17.37 | 17.78 | 17.37 | 0 | 0 | 0 |
| 23/12/2025 |
17.69
|
300 | 17.83 | 17.83 | 17.18 | 0 | 0 | 0 |
| 22/12/2025 |
17.55
|
1,300 | 17.55 | 17.55 | 17.18 | 0 | 0 | 0 |
| 19/12/2025 |
17.55
|
1,900 | 17.46 | 17.55 | 17.46 | 0 | 0 | 0 |
| 18/12/2025 |
17.55
|
3,000 | 17.37 | 17.55 | 16.95 | 0 | 0 | 0 |
| 17/12/2025 |
17.83
|
0 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 |
| 16/12/2025 |
17.83
|
100 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 |
| 15/12/2025 |
17.55
|
700 | 17.09 | 17.55 | 17.09 | 0 | 500 | -0.0 |
| 12/12/2025 |
17.55
|
2,900 | 17.37 | 17.55 | 17.32 | 0 | 1,600 | -0.0 |
| 11/12/2025 |
17.55
|
400 | 17.37 | 17.55 | 17.37 | 0 | 0 | 0 |
| 10/12/2025 |
17.55
|
200 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 |
| 09/12/2025 |
17.55
|
1,400 | 17.28 | 17.55 | 17.28 | 0 | 0 | 0 |
| 08/12/2025 |
17.55
|
3,100 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 |
| 05/12/2025 |
17.55
|
2,100 | 17.65 | 17.65 | 17.55 | 0 | 0 | 0 |
| 04/12/2025 |
17.65
|
5,400 | 17.69 | 17.69 | 17.65 | 0 | 0 | 0 |
| 03/12/2025 |
17.65
|
2,000 | 17.55 | 17.65 | 17.55 | 0 | 0 | 0 |
| 02/12/2025 |
17.60
|
100 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 01/12/2025 |
17.55
|
0 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 |
| 28/11/2025 |
17.55
|
100 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 |
| 27/11/2025 |
17.46
|
1,000 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 |
| 26/11/2025 |
17.55
|
1,100 | 17.65 | 17.65 | 17.32 | 0 | 0 | 0 |
| 25/11/2025 |
17.55
|
1,200 | 17.69 | 17.69 | 17.55 | 0 | 0 | 0 |
| 24/11/2025 |
17.65
|
300 | 17.32 | 17.65 | 17.32 | 0 | 0 | 0 |
| 21/11/2025 |
17.78
|
0 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 |
| 20/11/2025 |
17.78
|
0 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 |
| 19/11/2025 |
17.78
|
800 | 17.09 | 17.78 | 17.09 | 0 | 0 | 0 |
| 18/11/2025 |
17.55
|
2,000 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 |
| 17/11/2025 |
17.92
|
1,600 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
| 14/11/2025 |
17.92
|
11,200 | 18.25 | 18.25 | 16.86 | 0 | 0 | 0 |
| 13/11/2025 |
18.11
|
0 | 18.11 | 18.11 | 18.11 | 0 | 0 | 0 |
| 12/11/2025 |
18.11
|
0 | 18.11 | 18.11 | 18.11 | 0 | 0 | 0 |
| 11/11/2025 |
18.11
|
100 | 18.11 | 18.11 | 18.11 | 0 | 0 | 0 |
| 10/11/2025 |
18.02
|
2,300 | 17.97 | 18.02 | 17.92 | 0 | 0 | 0 |
| 07/11/2025 |
17.92
|
1,000 | 17.83 | 17.92 | 17.83 | 0 | 0 | 0 |
| 06/11/2025 |
17.83
|
800 | 17.92 | 17.92 | 17.09 | 0 | 0 | 0 |
| 05/11/2025 |
17.74
|
1,200 | 17.55 | 17.74 | 17.55 | 0 | 0 | 0 |
| 04/11/2025 |
17.37
|
5,400 | 17.51 | 17.51 | 17.28 | 0 | 0 | 0 |
| 03/11/2025 |
17.46
|
4,800 | 17.55 | 17.55 | 17.28 | 0 | 0 | 0 |
| 31/10/2025 |
17.55
|
2,800 | 17.65 | 17.65 | 17.18 | 0 | 0 | 0 |
| 30/10/2025 |
17.83
|
2,400 | 17.55 | 17.83 | 17.46 | 0 | 0 | 0 |
| 29/10/2025 |
17.92
|
800 | 18.11 | 18.11 | 17.92 | 0 | 0 | 0 |
| 28/10/2025 |
18.11
|
5,200 | 18.02 | 18.11 | 17.88 | 0 | 0 | 0 |
| 27/10/2025 |
18.11
|
8,500 | 17.74 | 18.43 | 17.74 | 0 | 0 | 0 |
| 24/10/2025 |
17.46
|
0 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 |
| 23/10/2025 |
17.46
|
900 | 17.51 | 17.51 | 17.46 | 0 | 0 | 0 |
| 22/10/2025 |
17.46
|
1,700 | 17.55 | 17.55 | 17.37 | 200 | 0 | 0.0 |
| 21/10/2025 |
17.46
|
5,800 | 17.51 | 17.97 | 16.91 | 0 | 400 | -0.0 |
| 20/10/2025 |
17.46
|
21,300 | 18.43 | 18.43 | 17.46 | 0 | 0 | 0 |
| 17/10/2025 |
18.75
|
21,600 | 18.62 | 18.80 | 18.62 | 0 | 0 | 0 |
| 16/10/2025 |
18.71
|
7,400 | 18.71 | 18.71 | 18.48 | 0 | 0 | 0 |
| 15/10/2025 |
18.75
|
400 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 |
| 14/10/2025 |
18.80
|
4,400 | 19.26 | 19.26 | 18.57 | 0 | 0 | 0 |
| 13/10/2025 |
18.85
|
1,500 | 18.89 | 18.89 | 18.57 | 0 | 0 | 0 |
| 10/10/2025 |
18.80
|
3,100 | 19.26 | 19.35 | 18.57 | 0 | 0 | 0 |
| 09/10/2025 |
18.52
|
9,000 | 18.75 | 18.94 | 18.52 | 0 | 0 | 0 |
| 08/10/2025 |
18.75
|
100 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 |