| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
0 | 0% | 2,600 | 200 | 0 |
17.90
19.80
18.40
|
|
2 tháng
(2026-06-01) |
-0.50 | -2.70% | 9,600 | 200 | 0 |
17.90
19.80
18.40
|
|
3 tháng
(2026-05-04) |
-0.80 | -4.26% | 14,900 | 400 | 0 |
17.90
19.80
18.40
|
|
6 tháng
(2026-02-02) |
0.20 | 1.15% | 42,700 | 200 | -0.0 |
16.96
20
18.40
|
|
12 tháng
(2025-08-05) |
-1.09 | -5.72% | 137,200 | -2,800 | -0.1 |
16.40
20.48
18.40
|
|
24 tháng
(2024-08-12) |
3.31 | 22.54% | 768,886 | 187,500 | 3.1 |
13.66
21.22
18.40
|
|
36 tháng
(2023-08-16) |
6.34 | 54.40% | 1,371,261 | 362,500 | 6.0 |
10.31
21.22
18.40
|
|
60 tháng
(2021-08-26) |
5.90 | 48.75% | 9,313,307 | 637,200 | 10.2 |
8.44
21.22
18.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/03/2026 |
17.61
|
200 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 |
| 09/03/2026 |
18.72
|
600 | 18.91 | 18.91 | 18.72 | 0 | 0 | 0 |
| 06/03/2026 |
18.72
|
1,700 | 18.72 | 18.72 | 18.63 | 0 | 0 | 0 |
| 05/03/2026 |
18.07
|
1,100 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 |
| 04/03/2026 |
18.54
|
400 | 18.07 | 18.72 | 18.07 | 300 | 0 | 0.0 |
| 03/03/2026 |
17.42
|
900 | 17.33 | 17.42 | 17.24 | 0 | 0 | 0 |
| 02/03/2026 |
17.05
|
400 | 17.24 | 17.24 | 17.05 | 0 | 0 | 0 |
| 27/02/2026 |
17.61
|
600 | 17.15 | 17.61 | 17.15 | 0 | 0 | 0 |
| 26/02/2026 |
17.05
|
200 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
| 25/02/2026 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
| 24/02/2026 |
17.05
|
300 | 17.15 | 17.15 | 17.05 | 0 | 1,000 | -0.0 |
| 23/02/2026 |
17.05
|
2,100 | 17.70 | 17.70 | 17.05 | 0 | 0 | 0 |
| 13/02/2026 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
| 12/02/2026 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
| 11/02/2026 |
17.05
|
200 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
| 10/02/2026 |
16.96
|
500 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
| 09/02/2026 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 06/02/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 05/02/2026 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 04/02/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 03/02/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 02/02/2026 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 30/01/2026 |
16.78
|
100 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 |
| 29/01/2026 |
17.61
|
100 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 |
| 28/01/2026 |
17.61
|
3,500 | 17.61 | 17.98 | 17.61 | 0 | 0 | 0 |
| 27/01/2026 |
16.87
|
100 | 16.87 | 16.87 | 16.87 | 200 | 0 | 0.0 |
| 26/01/2026 |
16.68
|
2,100 | 16.68 | 16.96 | 16.59 | 0 | 0 | 0 |
| 23/01/2026 |
16.40
|
8,600 | 16.78 | 17.15 | 16.40 | 0 | 0 | 0 |
| 22/01/2026 |
17.15
|
2,600 | 16.87 | 17.52 | 16.87 | 0 | 0 | 0 |
| 21/01/2026 |
17.15
|
2,300 | 17.15 | 17.52 | 16.78 | 0 | 0 | 0 |
| 20/01/2026 |
17.15
|
2,400 | 17.33 | 17.98 | 17.15 | 0 | 0 | 0 |
| 19/01/2026 |
18.07
|
100 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 |
| 16/01/2026 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 |
| 15/01/2026 |
17.52
|
600 | 17.24 | 18.35 | 17.15 | 0 | 0 | 0 |
| 14/01/2026 |
17.33
|
1,000 | 17.33 | 17.52 | 17.24 | 0 | 0 | 0 |
| 13/01/2026 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 |
| 12/01/2026 |
17.61
|
1,300 | 17.61 | 17.61 | 17.24 | 0 | 0 | 0 |
| 09/01/2026 |
18.63
|
0 | 18.63 | 18.63 | 18.63 | 0 | 0 | 0 |
| 08/01/2026 |
18.63
|
100 | 18.63 | 18.63 | 18.63 | 0 | 3,900 | -0.1 |
| 07/01/2026 |
17.05
|
5,700 | 18.35 | 18.44 | 17.05 | 0 | 0 | 0 |
| 06/01/2026 |
18.44
|
200 | 18.63 | 18.63 | 18.44 | 0 | 0 | 0 |
| 05/01/2026 |
19.00
|
0 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 |
| 31/12/2025 |
19.00
|
0 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 |
| 30/12/2025 |
19.00
|
0 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 |
| 29/12/2025 |
19.00
|
0 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 |
| 26/12/2025 |
19.00
|
0 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 |
| 25/12/2025 |
19.00
|
100 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 |
| 24/12/2025 |
18.54
|
100 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 |
| 23/12/2025 |
18.44
|
200 | 17.24 | 18.44 | 17.24 | 0 | 0 | 0 |
| 22/12/2025 |
17.98
|
1,300 | 17.61 | 17.98 | 17.61 | 0 | 0 | 0 |
| 19/12/2025 |
17.33
|
300 | 17.61 | 17.61 | 17.33 | 0 | 0 | 0 |
| 18/12/2025 |
17.05
|
200 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
| 17/12/2025 |
17.89
|
400 | 16.96 | 17.89 | 16.96 | 0 | 0 | 0 |
| 16/12/2025 |
17.61
|
600 | 16.96 | 17.61 | 16.96 | 0 | 0 | 0 |
| 15/12/2025 |
17.61
|
2,600 | 18.07 | 18.07 | 16.78 | 0 | 0 | 0 |
| 12/12/2025 |
18.26
|
300 | 18.44 | 18.44 | 18.26 | 200 | 0 | 0.0 |
| 11/12/2025 |
18.17
|
100 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 |
| 10/12/2025 |
17.98
|
100 | 17.98 | 17.98 | 17.98 | 100 | 0 | 0.0 |
| 09/12/2025 |
18.07
|
200 | 17.70 | 18.07 | 17.70 | 0 | 0 | 0 |
| 08/12/2025 |
18.17
|
100 | 18.17 | 18.17 | 18.17 | 100 | 0 | 0.0 |
| 05/12/2025 |
18.26
|
100 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 |
| 04/12/2025 |
18.07
|
300 | 16.78 | 18.44 | 16.78 | 0 | 0 | 0 |
| 03/12/2025 |
17.98
|
100 | 17.98 | 17.98 | 17.98 | 100 | 0 | 0.0 |
| 02/12/2025 |
17.98
|
200 | 17.61 | 17.98 | 17.61 | 0 | 0 | 0 |
| 01/12/2025 |
16.78
|
700 | 18.44 | 18.44 | 16.78 | 200 | 400 | -0.0 |
| 28/11/2025 |
18.26
|
0 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 |
| 27/11/2025 |
18.26
|
0 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 |
| 26/11/2025 |
18.26
|
0 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 |
| 25/11/2025 |
18.26
|
0 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 |
| 24/11/2025 |
18.26
|
100 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 |
| 21/11/2025 |
18.26
|
400 | 17.61 | 18.26 | 17.61 | 0 | 0 | 0 |
| 20/11/2025 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 |
| 19/11/2025 |
17.61
|
400 | 17.61 | 17.89 | 17.61 | 0 | 0 | 0 |
| 18/11/2025 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 |
| 17/11/2025 |
17.61
|
700 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 |
| 14/11/2025 |
19.37
|
100 | 19.37 | 19.37 | 19.37 | 0 | 0 | 0 |
| 13/11/2025 |
17.98
|
1,100 | 16.78 | 17.98 | 16.78 | 0 | 0 | 0 |
| 12/11/2025 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 |
| 11/11/2025 |
18.17
|
600 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 |
| 10/11/2025 |
20.11
|
100 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 |
| 07/11/2025 |
18.35
|
0 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 |
| 06/11/2025 |
18.35
|
200 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 |
| 05/11/2025 |
18.17
|
1,400 | 17.42 | 18.17 | 17.15 | 0 | 0 | 0 |
| 04/11/2025 |
17.52
|
500 | 16.87 | 18.35 | 16.87 | 0 | 0 | 0 |
| 03/11/2025 |
17.89
|
1,100 | 17.33 | 17.89 | 17.33 | 0 | 0 | 0 |
| 31/10/2025 |
17.98
|
3,200 | 18.44 | 18.44 | 17.24 | 0 | 0 | 0 |
| 30/10/2025 |
19.00
|
0 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 |
| 29/10/2025 |
19.00
|
300 | 17.33 | 19.00 | 17.33 | 0 | 0 | 0 |
| 28/10/2025 |
17.33
|
100 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 |
| 27/10/2025 |
17.52
|
6,100 | 17.52 | 17.52 | 16.96 | 0 | 0 | 0 |
| 24/10/2025 |
18.44
|
400 | 17.52 | 18.44 | 16.96 | 0 | 0 | 0 |
| 23/10/2025 |
18.44
|
0 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 |
| 22/10/2025 |
18.44
|
100 | 18.44 | 18.44 | 18.44 | 100 | 0 | 0.0 |
| 21/10/2025 |
18.44
|
300 | 18.44 | 18.44 | 18.44 | 300 | 0 | 0.0 |
| 20/10/2025 |
18.44
|
0 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 |
| 17/10/2025 |
18.44
|
400 | 20.67 | 20.67 | 18.44 | 0 | 0 | 0 |
| 16/10/2025 |
19.83
|
100 | 19.83 | 19.83 | 19.83 | 0 | 0 | 0 |
| 15/10/2025 |
18.35
|
100 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 |
| 14/10/2025 |
17.89
|
400 | 19.74 | 21.04 | 17.89 | 0 | 0 | 0 |
| 13/10/2025 |
19.19
|
300 | 19.37 | 19.37 | 19.19 | 200 | 0 | 0.0 |