| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
0 | 0% | 305,200 | -15,300 | 0 |
19.60
21.10
20.50
|
|
2 tháng
(2026-06-04) |
1.60 | 8.42% | 721,800 | -18,900 | 0 |
18.60
21.50
20.50
|
|
3 tháng
(2026-05-05) |
4.40 | 27.16% | 1,624,200 | -57,900 | 0 |
16.20
21.50
20.50
|
|
6 tháng
(2026-02-04) |
4.30 | 26.38% | 2,037,100 | -79,800 | 0.0 |
14.50
21.50
20.50
|
|
12 tháng
(2025-08-08) |
3.60 | 21.18% | 3,786,800 | -14,200 | 1.1 |
14.50
21.50
20.50
|
|
24 tháng
(2024-08-13) |
5.60 | 37.33% | 16,598,164 | 1,900 | 1.2 |
13.10
21.50
20.50
|
|
36 tháng
(2023-12-12) |
-5.50 | -21.07% | 23,087,740 | 8,900 | 1.3 |
13.10
26.10
20.50
|
|
60 tháng
(2023-12-12) |
-5.50 | -21.07% | 23,087,740 | 8,900 | 1.3 |
13.10
26.10
20.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/03/2026 |
15.30
|
4,100 | 16.10 | 16.10 | 15.30 | 0 | 0 | 0 |
| 10/03/2026 |
15.90
|
1,200 | 15.80 | 15.90 | 15.80 | 0 | 0 | 0 |
| 09/03/2026 |
14.50
|
4,000 | 15.70 | 15.80 | 14.50 | 0 | 0 | 0 |
| 06/03/2026 |
15.20
|
21,000 | 16 | 16 | 15.20 | 0 | 0 | 0 |
| 05/03/2026 |
16.80
|
10,100 | 16 | 16.80 | 16 | 0 | 0 | 0 |
| 04/03/2026 |
15.90
|
4,200 | 16.90 | 16.90 | 15.90 | 0 | 0 | 0 |
| 03/03/2026 |
16
|
22,400 | 16.10 | 16.20 | 16 | 0 | 0 | 0 |
| 02/03/2026 |
16.10
|
2,800 | 16.10 | 16.10 | 16 | 0 | 0 | 0 |
| 27/02/2026 |
16.10
|
3,300 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 26/02/2026 |
16.80
|
1,500 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 25/02/2026 |
16.10
|
28,400 | 16.50 | 16.50 | 16.10 | 0 | 0 | 0 |
| 24/02/2026 |
16.10
|
3,300 | 16.40 | 16.40 | 16.10 | 0 | 0 | 0 |
| 23/02/2026 |
16.40
|
3,000 | 16.50 | 16.50 | 16.40 | 700 | 0 | 0.0 |
| 13/02/2026 |
16.80
|
25,700 | 16.30 | 16.80 | 16.30 | 0 | 0 | 0 |
| 12/02/2026 |
17.40
|
100 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 11/02/2026 |
16.40
|
20,200 | 17.90 | 17.90 | 15.90 | 0 | 0 | 0 |
| 10/02/2026 |
15.90
|
8,600 | 16.50 | 16.50 | 15.90 | 0 | 0 | 0 |
| 09/02/2026 |
16
|
10,700 | 16.20 | 16.20 | 16 | 400 | 0 | 0.0 |
| 06/02/2026 |
16.30
|
11,500 | 16.50 | 16.50 | 16.10 | 0 | 0 | 0 |
| 05/02/2026 |
16.10
|
600 | 16.30 | 16.30 | 16.10 | 0 | 0 | 0 |
| 04/02/2026 |
16.30
|
7,400 | 16.20 | 16.50 | 16.20 | 0 | 0 | 0 |
| 03/02/2026 |
16.10
|
4,600 | 16.50 | 16.50 | 16.10 | 500 | 0 | 0.0 |
| 02/02/2026 |
16
|
6,900 | 15.70 | 16 | 15.70 | 500 | 0 | 0.0 |
| 30/01/2026 |
16
|
3,600 | 16.50 | 16.50 | 16 | 0 | 0 | 0 |
| 29/01/2026 |
16
|
7,100 | 16 | 16 | 15.60 | 0 | 0 | 0 |
| 28/01/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 200 | 0 | 0.0 |
| 27/01/2026 |
16
|
2,400 | 16.30 | 16.30 | 16 | 0 | 0 | 0 |
| 26/01/2026 |
15.70
|
3,000 | 16.10 | 16.10 | 15.60 | 0 | 0 | 0 |
| 23/01/2026 |
17
|
6,000 | 15.90 | 17 | 15.80 | 0 | 0 | 0 |
| 22/01/2026 |
15.90
|
106,500 | 16.40 | 16.40 | 15.90 | 300 | 0 | 0.0 |
| 21/01/2026 |
16.40
|
7,500 | 16.40 | 16.50 | 16.40 | 0 | 0 | 0 |
| 20/01/2026 |
16.70
|
12,200 | 17 | 17 | 16.70 | 0 | 0 | 0 |
| 19/01/2026 |
16.50
|
8,900 | 16.60 | 16.60 | 16.40 | 0 | 0 | 0 |
| 16/01/2026 |
16.50
|
2,000 | 16.70 | 17 | 16.50 | 0 | 0 | 0 |
| 15/01/2026 |
16.40
|
2,100 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 14/01/2026 |
16.40
|
2,000 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 13/01/2026 |
16.40
|
1,400 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 12/01/2026 |
16.40
|
7,000 | 16.50 | 16.50 | 16.20 | 0 | 0 | 0 |
| 09/01/2026 |
16.50
|
2,000 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 08/01/2026 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 |
| 07/01/2026 |
16.80
|
43,300 | 17 | 17 | 16.40 | 0 | 0 | 0 |
| 06/01/2026 |
17.20
|
22,400 | 17.10 | 17.20 | 17 | 0 | 0 | 0 |
| 05/01/2026 |
16.90
|
1,000 | 16.70 | 17.50 | 16.70 | 0 | 0 | 0 |
| 31/12/2025 |
16.50
|
5,400 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 30/12/2025 |
16.50
|
2,000 | 16.70 | 16.70 | 16.50 | 0 | 0 | 0 |
| 29/12/2025 |
16.70
|
500 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 26/12/2025 |
16.90
|
3,200 | 16.10 | 16.90 | 16.10 | 0 | 0 | 0 |
| 25/12/2025 |
16
|
13,000 | 16.50 | 16.50 | 16 | 0 | 0 | 0 |
| 24/12/2025 |
16.50
|
700 | 16.50 | 16.50 | 16.50 | 100 | 0 | 0.0 |
| 23/12/2025 |
16.50
|
6,100 | 16.50 | 16.50 | 16.40 | 100 | 0 | 0.0 |
| 22/12/2025 |
16.90
|
300 | 17 | 17 | 16.90 | 0 | 0 | 0 |
| 19/12/2025 |
16.50
|
9,300 | 16.60 | 16.60 | 16.50 | 0 | 0 | 0 |
| 18/12/2025 |
16.80
|
800 | 17 | 17 | 16.80 | 0 | 0 | 0 |
| 17/12/2025 |
16.60
|
1,300 | 16.80 | 16.80 | 16.60 | 300 | 0 | 0.0 |
| 16/12/2025 |
16.60
|
3,200 | 16.80 | 16.80 | 16.60 | 0 | 0 | 0 |
| 15/12/2025 |
16.80
|
3,500 | 16.90 | 16.90 | 16.80 | 200 | 800 | -0.0 |
| 12/12/2025 |
16.60
|
4,600 | 16.70 | 16.70 | 16.60 | 0 | 0 | 0 |
| 11/12/2025 |
17
|
9,300 | 17 | 17 | 17 | 0 | 0 | 0 |
| 10/12/2025 |
17
|
4,700 | 17 | 17 | 16.90 | 0 | 0 | 0 |
| 09/12/2025 |
17
|
14,300 | 17.20 | 17.20 | 17 | 0 | 0 | 0 |
| 08/12/2025 |
17.20
|
25,400 | 17 | 17.20 | 17 | 0 | 0 | 0 |
| 05/12/2025 |
17.10
|
35,600 | 17 | 17.10 | 17 | 0 | 0 | 0 |
| 04/12/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 03/12/2025 |
17.20
|
1,500 | 17.10 | 17.20 | 17.10 | 0 | 0 | 0 |
| 02/12/2025 |
17.10
|
4,200 | 16.80 | 17.10 | 16.80 | 0 | 0 | 0 |
| 01/12/2025 |
17
|
25,500 | 17 | 17 | 16.60 | 0 | 0 | 0 |
| 28/11/2025 |
17
|
3,700 | 17 | 17 | 17 | 0 | 0 | 0 |
| 27/11/2025 |
17
|
5,600 | 17 | 17 | 17 | 0 | 0 | 0 |
| 26/11/2025 |
17
|
61,500 | 17.10 | 17.10 | 17 | 200 | 0 | 0.0 |
| 25/11/2025 |
17
|
10,500 | 17.10 | 17.10 | 17 | 0 | 0 | 0 |
| 24/11/2025 |
17.10
|
12,900 | 17 | 17.10 | 17 | 0 | 0 | 0 |
| 21/11/2025 |
17.10
|
40,200 | 17.50 | 17.50 | 17.10 | 300 | 0 | 0.0 |
| 20/11/2025 |
17.50
|
32,000 | 17.40 | 17.50 | 17.30 | 0 | 0 | 0 |
| 19/11/2025 |
17.70
|
6,300 | 18 | 18 | 17.70 | 0 | 0 | 0 |
| 18/11/2025 |
17.40
|
35,000 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 17/11/2025 |
17.50
|
44,900 | 17 | 17.50 | 17 | 0 | 0 | 0 |
| 14/11/2025 |
17.20
|
44,900 | 17 | 17.20 | 16.50 | 0 | 0 | 0 |
| 13/11/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 12/11/2025 |
17
|
3,000 | 17.10 | 17.10 | 17 | 0 | 0 | 0 |
| 11/11/2025 |
17
|
2,100 | 17.10 | 17.10 | 17 | 0 | 0 | 0 |
| 10/11/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 07/11/2025 |
17
|
1,100 | 17.10 | 17.10 | 17 | 0 | 0 | 0 |
| 06/11/2025 |
17.10
|
6,100 | 17 | 17.10 | 17 | 0 | 0 | 0 |
| 05/11/2025 |
17.20
|
99,700 | 17.80 | 17.80 | 17.10 | 0 | 0 | 0 |
| 04/11/2025 |
17.10
|
142,600 | 17 | 17.20 | 17 | 0 | 0 | 0 |
| 03/11/2025 |
17.50
|
232,900 | 17.20 | 17.50 | 16.80 | 5,800 | 100 | 0.1 |
| 31/10/2025 |
17
|
24,600 | 16.60 | 17.20 | 16.50 | 0 | 0 | 0 |
| 30/10/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 29/10/2025 |
16.50
|
1,800 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 28/10/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 27/10/2025 |
16.50
|
1,000 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 24/10/2025 |
16.90
|
7,500 | 16 | 16.90 | 15.60 | 0 | 0 | 0 |
| 23/10/2025 |
16.50
|
1,500 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 22/10/2025 |
16.50
|
9,600 | 16 | 16.50 | 16 | 0 | 0 | 0 |
| 21/10/2025 |
17.50
|
36,800 | 16 | 17.50 | 16 | 0 | 0 | 0 |
| 20/10/2025 |
16
|
3,500 | 16 | 16 | 16 | 0 | 0 | 0 |
| 17/10/2025 |
16
|
3,800 | 16 | 16 | 16 | 0 | 0 | 0 |
| 16/10/2025 |
16
|
3,000 | 16 | 16 | 16 | 0 | 0 | 0 |
| 15/10/2025 |
16
|
2,000 | 16 | 16 | 16 | 0 | 0 | 0 |
| 14/10/2025 |
15.70
|
6,000 | 16 | 16 | 15.70 | 0 | 0 | 0 |