| 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) |
-0.10 | -0.67% | 2,400 | 0 | 0 |
14.25
15
14.25
|
|
2 tháng
(2026-05-29) |
-0.10 | -0.67% | 14,600 | -500 | 0 |
14
15
14.25
|
|
3 tháng
(2026-04-29) |
-0.80 | -5.10% | 22,100 | -500 | 0 |
14
16.95
14.25
|
|
6 tháng
(2026-01-29) |
-1.65 | -9.97% | 75,900 | -1,500 | -0.0 |
14
17.15
14.25
|
|
12 tháng
(2025-08-04) |
-2.13 | -12.51% | 383,600 | -1,500 | -0.0 |
14
18.90
14.25
|
|
24 tháng
(2024-08-07) |
-0.70 | -4.48% | 867,800 | -6,430 | -0.1 |
14
19.02
14.25
|
|
36 tháng
(2023-08-14) |
4 | 36.68% | 1,606,300 | -27,030 | -0.5 |
10.55
19.02
14.25
|
|
60 tháng
(2021-08-23) |
4.28 | 40.27% | 2,732,000 | -8,700 | 0.6 |
9.74
21.30
14.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/03/2026 |
15.60
|
200 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 04/03/2026 |
15.90
|
1,800 | 16.10 | 16.10 | 15.90 | 0 | 0 | 0 |
| 03/03/2026 |
16.15
|
500 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 |
| 02/03/2026 |
16.50
|
2,000 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 27/02/2026 |
16
|
900 | 16 | 16 | 16 | 0 | 900 | -0.0 |
| 26/02/2026 |
16
|
1,000 | 16.10 | 16.10 | 16 | 0 | 0 | 0 |
| 25/02/2026 |
16.10
|
800 | 16 | 16.10 | 16 | 0 | 100 | -0.0 |
| 24/02/2026 |
15.95
|
600 | 16.05 | 16.05 | 15.95 | 0 | 0 | 0 |
| 23/02/2026 |
16
|
1,400 | 16.20 | 16.20 | 16 | 0 | 0 | 0 |
| 13/02/2026 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 |
| 12/02/2026 |
16.15
|
100 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 |
| 11/02/2026 |
16.20
|
3,200 | 16.30 | 16.30 | 16.20 | 0 | 0 | 0 |
| 10/02/2026 |
16.30
|
1,500 | 16.50 | 16.50 | 16.30 | 100 | 0 | 0.0 |
| 09/02/2026 |
16.40
|
4,200 | 16.60 | 16.60 | 16.40 | 0 | 100 | -0.0 |
| 06/02/2026 |
16.70
|
400 | 16.80 | 16.80 | 16.70 | 0 | 100 | -0.0 |
| 05/02/2026 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
| 04/02/2026 |
17.15
|
5,800 | 17.30 | 17.30 | 17.15 | 0 | 0 | 0 |
| 03/02/2026 |
17
|
600 | 17 | 17 | 17 | 0 | 0 | 0 |
| 02/02/2026 |
16.55
|
1,800 | 16.10 | 16.55 | 16.10 | 0 | 0 | 0 |
| 30/01/2026 |
16.95
|
1,000 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 29/01/2026 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 |
| 28/01/2026 |
16.55
|
1,900 | 16.60 | 16.70 | 16 | 0 | 0 | 0 |
| 27/01/2026 |
16.70
|
300 | 17 | 17 | 16.70 | 0 | 0 | 0 |
| 26/01/2026 |
17.20
|
500 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 23/01/2026 |
17.15
|
3,200 | 17.40 | 17.40 | 17 | 0 | 0 | 0 |
| 22/01/2026 |
17.40
|
500 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 21/01/2026 |
17.40
|
1,300 | 17.10 | 17.40 | 17.10 | 0 | 0 | 0 |
| 20/01/2026 |
17.10
|
4,700 | 17.25 | 17.25 | 17.10 | 0 | 0 | 0 |
| 19/01/2026 |
17.25
|
5,800 | 17.35 | 17.35 | 17.25 | 0 | 0 | 0 |
| 16/01/2026 |
17.35
|
800 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 15/01/2026 |
17.40
|
1,700 | 17.50 | 17.50 | 17.40 | 0 | 0 | 0 |
| 14/01/2026 |
17.50
|
700 | 17.80 | 17.80 | 17.50 | 0 | 0 | 0 |
| 13/01/2026 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 |
| 12/01/2026 |
17.45
|
4,100 | 17.85 | 18.15 | 17.45 | 0 | 0 | 0 |
| 09/01/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 08/01/2026 |
17.30
|
200 | 17.30 | 17.30 | 17.30 | 0 | 200 | -0.0 |
| 07/01/2026 |
17.30
|
1,900 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 06/01/2026 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
| 05/01/2026 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
| 31/12/2025 |
17.25
|
1,000 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
| 30/12/2025 |
17.15
|
3,000 | 17.20 | 17.20 | 17.15 | 0 | 0 | 0 |
| 29/12/2025 |
17.75
|
1,000 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 |
| 26/12/2025 |
17.75
|
3,300 | 18 | 18 | 17.75 | 0 | 0 | 0 |
| 25/12/2025 |
18
|
1,200 | 17.50 | 18.25 | 17.50 | 0 | 0 | 0 |
| 24/12/2025 |
17.10
|
700 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 23/12/2025 |
17.50
|
1,200 | 17.15 | 17.50 | 17.15 | 0 | 0 | 0 |
| 22/12/2025 |
17.15
|
1,000 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
| 19/12/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 18/12/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 17/12/2025 |
17.10
|
1,500 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 16/12/2025 |
17.10
|
400 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 15/12/2025 |
17.10
|
1,200 | 17.20 | 17.20 | 17.10 | 0 | 0 | 0 |
| 12/12/2025 |
17.25
|
100 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
| 11/12/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 10/12/2025 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 09/12/2025 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
| 08/12/2025 |
17.25
|
800 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
| 05/12/2025 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
| 04/12/2025 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
| 03/12/2025 |
17.25
|
2,900 | 18 | 18 | 17.25 | 0 | 0 | 0 |
| 02/12/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 01/12/2025 |
18
|
900 | 17.65 | 18 | 17.65 | 0 | 0 | 0 |
| 28/11/2025 |
17.45
|
1,100 | 17.40 | 17.45 | 17.25 | 0 | 0 | 0 |
| 27/11/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 26/11/2025 |
17.40
|
3,200 | 17.50 | 18.70 | 17.40 | 0 | 0 | 0 |
| 25/11/2025 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 24/11/2025 |
17.50
|
1,900 | 17.90 | 17.90 | 17.50 | 0 | 0 | 0 |
| 21/11/2025 |
17.30
|
1,200 | 17.40 | 17.40 | 17.30 | 0 | 0 | 0 |
| 20/11/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 19/11/2025 |
17.40
|
6,100 | 17.40 | 17.50 | 17.40 | 2,400 | 0 | 0.0 |
| 18/11/2025 |
17.40
|
100 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 17/11/2025 |
17.50
|
3,100 | 17.50 | 17.50 | 17.10 | 0 | 0 | 0 |
| 14/11/2025 |
17.55
|
300 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 |
| 13/11/2025 |
17.60
|
1,000 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 12/11/2025 |
17.55
|
300 | 17.50 | 17.55 | 17.50 | 0 | 0 | 0 |
| 11/11/2025 |
17.60
|
200 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 10/11/2025 |
17.25
|
1,500 | 17.20 | 17.25 | 17.20 | 0 | 0 | 0 |
| 07/11/2025 |
17.25
|
200 | 17.45 | 17.45 | 17.25 | 0 | 0 | 0 |
| 06/11/2025 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 05/11/2025 |
17.35
|
600 | 17.40 | 17.40 | 17.35 | 0 | 0 | 0 |
| 04/11/2025 |
17.30
|
1,000 | 17.15 | 17.30 | 17.15 | 0 | 0 | 0 |
| 03/11/2025 |
17.20
|
4,100 | 17.30 | 17.30 | 17.20 | 0 | 0 | 0 |
| 31/10/2025 |
17.30
|
1,200 | 17.50 | 17.50 | 17.20 | 0 | 0 | 0 |
| 30/10/2025 |
17.55
|
3,200 | 17.30 | 17.55 | 17.30 | 0 | 0 | 0 |
| 29/10/2025 |
17.65
|
200 | 17.70 | 17.70 | 17.65 | 0 | 0 | 0 |
| 28/10/2025 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 27/10/2025 |
17.85
|
2,100 | 17.10 | 17.85 | 17.10 | 0 | 0 | 0 |
| 24/10/2025 |
17.90
|
6,500 | 18.45 | 18.45 | 16.65 | 0 | 0 | 0 |
| 23/10/2025 |
17.90
|
200 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 22/10/2025 |
17.95
|
200 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 |
| 21/10/2025 |
17.95
|
600 | 18 | 18 | 17.95 | 200 | 0 | 0.0 |
| 20/10/2025 |
18.25
|
1,300 | 17.55 | 18.25 | 17.55 | 0 | 0 | 0 |
| 17/10/2025 |
17.55
|
5,800 | 18.35 | 18.35 | 17.55 | 0 | 0 | 0 |
| 16/10/2025 |
18.35
|
400 | 18.35 | 18.35 | 18 | 0 | 0 | 0 |
| 15/10/2025 |
17.50
|
1,500 | 18.30 | 18.30 | 17.50 | 0 | 0 | 0 |
| 14/10/2025 |
18.30
|
700 | 18.40 | 18.40 | 18.30 | 0 | 0 | 0 |
| 13/10/2025 |
17.50
|
5,500 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 10/10/2025 |
17.50
|
4,300 | 17.60 | 17.60 | 17.50 | 0 | 0 | 0 |
| 09/10/2025 |
17.50
|
700 | 17.55 | 17.55 | 17.50 | 0 | 0 | 0 |
| 08/10/2025 |
18.50
|
1,200 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |