| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
1.10 | 5.85% | 5,400 | 0 | 0 |
17.60
19.90
18
|
|
2 tháng
(2026-07-20) |
1.40 | 7.57% | 14,100 | 0 | 0 |
16.60
21.30
18
|
|
3 tháng
(2026-06-22) |
0.30 | 1.53% | 32,300 | 0 | 0 |
16.60
21.30
18
|
|
6 tháng
(2026-03-23) |
2 | 11.17% | 129,000 | 0 | 0 |
16.60
23
18
|
|
12 tháng
(2025-09-23) |
1 | 5.29% | 256,200 | 0 | 0 |
16.60
23
18
|
|
24 tháng
(2024-09-30) |
1.95 | 10.87% | 609,557 | 0 | 0 |
14.19
23
18
|
|
36 tháng
(2023-10-04) |
2.31 | 13.14% | 962,599 | 0 | 0 |
10.52
23
18
|
|
60 tháng
(2021-10-14) |
0.97 | 5.15% | 1,857,859 | 0 | 0 |
10.50
23
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
17.40
|
1,900 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 30/04/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 29/04/2026 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 28/04/2026 |
19.50
|
1,000 | 19.80 | 19.80 | 19.50 | 0 | 0 | 0 |
| 27/04/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 24/04/2026 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
| 23/04/2026 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 22/04/2026 |
19.40
|
3,000 | 19.40 | 20 | 19.30 | 0 | 0 | 0 |
| 21/04/2026 |
19.40
|
1,000 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 20/04/2026 |
20.30
|
6,100 | 20.10 | 20.30 | 19.30 | 0 | 0 | 0 |
| 17/04/2026 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 16/04/2026 |
19
|
1,100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 15/04/2026 |
20.10
|
1,100 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 14/04/2026 |
19
|
4,700 | 19 | 19.20 | 19 | 0 | 0 | 0 |
| 13/04/2026 |
19.50
|
3,100 | 19.40 | 19.50 | 19.40 | 0 | 0 | 0 |
| 10/04/2026 |
18.80
|
2,200 | 19.40 | 19.40 | 18.80 | 0 | 0 | 0 |
| 09/04/2026 |
19.40
|
500 | 19.30 | 19.40 | 19.30 | 0 | 0 | 0 |
| 08/04/2026 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 07/04/2026 |
19.50
|
500 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 06/04/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 03/04/2026 |
18
|
500 | 18 | 18 | 18 | 0 | 0 | 0 |
| 02/04/2026 |
17.90
|
1,000 | 18 | 18 | 17.90 | 0 | 0 | 0 |
| 01/04/2026 |
18.80
|
4,200 | 18.10 | 18.80 | 18.10 | 0 | 0 | 0 |
| 31/03/2026 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 30/03/2026 |
18.50
|
4,900 | 18 | 18.50 | 18 | 0 | 0 | 0 |
| 27/03/2026 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 26/03/2026 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 25/03/2026 |
18.90
|
900 | 18 | 18.90 | 18 | 0 | 0 | 0 |
| 24/03/2026 |
17.50
|
200 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 23/03/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 20/03/2026 |
17.90
|
300 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 19/03/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 18/03/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 17/03/2026 |
17
|
3,000 | 18 | 18 | 17 | 0 | 0 | 0 |
| 16/03/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 13/03/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 12/03/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 11/03/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 10/03/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 09/03/2026 |
17.80
|
900 | 18 | 18 | 17.80 | 0 | 0 | 0 |
| 06/03/2026 |
18
|
1,200 | 18.20 | 18.20 | 18 | 0 | 0 | 0 |
| 05/03/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 04/03/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 03/03/2026 |
18.90
|
100 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 02/03/2026 |
19
|
2,700 | 17.60 | 19 | 17.10 | 0 | 0 | 0 |
| 27/02/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 26/02/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 25/02/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 24/02/2026 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 |
| 23/02/2026 |
18
|
600 | 18 | 18 | 18 | 0 | 0 | 0 |
| 20/02/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 19/02/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 18/02/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 17/02/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 16/02/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 13/02/2026 |
18
|
600 | 18 | 18 | 18 | 0 | 0 | 0 |
| 12/02/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 11/02/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 10/02/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 09/02/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 06/02/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 05/02/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 04/02/2026 |
19
|
1,300 | 19 | 19 | 19 | 0 | 0 | 0 |
| 03/02/2026 |
18.50
|
900 | 18.40 | 18.50 | 18.40 | 0 | 0 | 0 |
| 02/02/2026 |
17.70
|
1,100 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 30/01/2026 |
18
|
1,600 | 17.50 | 18 | 17.50 | 0 | 0 | 0 |
| 29/01/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 28/01/2026 |
17.50
|
1,100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 27/01/2026 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 26/01/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 23/01/2026 |
17.50
|
200 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 22/01/2026 |
17.50
|
900 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 21/01/2026 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 20/01/2026 |
17
|
2,900 | 18 | 18 | 17 | 0 | 0 | 0 |
| 19/01/2026 |
18
|
2,000 | 17.80 | 18 | 17.80 | 0 | 0 | 0 |
| 16/01/2026 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 15/01/2026 |
17.70
|
900 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 14/01/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 13/01/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 12/01/2026 |
17.70
|
10,100 | 17.80 | 17.80 | 17.70 | 0 | 0 | 0 |
| 09/01/2026 |
17.70
|
1,800 | 17.80 | 17.80 | 17.70 | 0 | 0 | 0 |
| 08/01/2026 |
17.30
|
200 | 17.40 | 17.40 | 17.30 | 0 | 0 | 0 |
| 07/01/2026 |
17.50
|
1,200 | 17.30 | 17.50 | 17.30 | 0 | 0 | 0 |
| 06/01/2026 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 05/01/2026 |
17.40
|
1,900 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 02/01/2026 |
18
|
1,600 | 17.50 | 18 | 17.50 | 0 | 0 | 0 |
| 01/01/2026 |
17.40
|
300 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 31/12/2025 |
17.40
|
300 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 30/12/2025 |
17.30
|
3,000 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 29/12/2025 |
17.20
|
2,000 | 17.20 | 17.20 | 17.10 | 0 | 0 | 0 |
| 26/12/2025 |
17.10
|
5,100 | 17.20 | 17.20 | 17.10 | 0 | 0 | 0 |
| 25/12/2025 |
17.30
|
300 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 24/12/2025 |
17.50
|
3,900 | 17.20 | 17.50 | 17.20 | 0 | 0 | 0 |
| 23/12/2025 |
17.40
|
700 | 17.50 | 17.50 | 17.40 | 0 | 0 | 0 |
| 22/12/2025 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 19/12/2025 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 18/12/2025 |
17.80
|
9,100 | 17.80 | 17.80 | 17.60 | 0 | 0 | 0 |
| 17/12/2025 |
17
|
500 | 17 | 17 | 17 | 0 | 0 | 0 |
| 16/12/2025 |
17
|
500 | 17 | 17 | 17 | 0 | 0 | 0 |
| 15/12/2025 |
16.90
|
400 | 17 | 17 | 16.90 | 0 | 0 | 0 |