| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
2.15 | 14.33% | 31,300 | 0 | 0 |
14.70
17.15
17.15
|
|
2 tháng
(2026-03-02) |
1.95 | 12.83% | 52,300 | 0 | 0 |
14.70
17.15
17.15
|
|
3 tháng
(2026-01-29) |
1.15 | 7.19% | 109,100 | -7,100 | -0.1 |
14.55
17.15
17.15
|
|
6 tháng
(2025-10-31) |
0.85 | 5.21% | 184,700 | -16,000 | -0.3 |
14.55
17.15
17.15
|
|
12 tháng
(2025-05-05) |
-0.70 | -3.92% | 573,700 | -19,000 | -0.3 |
14.55
18.30
17.15
|
|
24 tháng
(2024-05-09) |
-2.99 | -14.85% | 973,900 | -61,903 | -1.1 |
14.55
22.95
17.15
|
|
36 tháng
(2023-05-15) |
-2.52 | -12.81% | 1,672,500 | -289,103 | -5.4 |
14.55
22.95
17.15
|
|
60 tháng
(2021-05-25) |
-1.49 | -7.99% | 2,405,600 | -309,362 | -6.3 |
14.55
27.03
17.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/12/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 28/11/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 27/11/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 26/11/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 25/11/2025 |
16.70
|
500 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 24/11/2025 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
| 21/11/2025 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
| 20/11/2025 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
| 19/11/2025 |
16.75
|
300 | 16.65 | 16.75 | 16.65 | 0 | 0 | 0 |
| 18/11/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 17/11/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 14/11/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 13/11/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 12/11/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 11/11/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 10/11/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 07/11/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 06/11/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 05/11/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 04/11/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 03/11/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 31/10/2025 |
16.30
|
100 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 30/10/2025 |
16.40
|
1,000 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 29/10/2025 |
16.50
|
500 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 28/10/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 27/10/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 24/10/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 23/10/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 22/10/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 21/10/2025 |
16.70
|
400 | 16 | 16.70 | 16 | 0 | 0 | 0 |
| 20/10/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 17/10/2025 |
16.20
|
500 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 16/10/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 15/10/2025 |
16.20
|
400 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 14/10/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 13/10/2025 |
16.30
|
100 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 10/10/2025 |
16.20
|
700 | 16.25 | 16.25 | 16.20 | 0 | 200 | -0.0 |
| 09/10/2025 |
16.25
|
1,000 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 08/10/2025 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 07/10/2025 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 06/10/2025 |
16.25
|
1,000 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 03/10/2025 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 02/10/2025 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 01/10/2025 |
16.25
|
1,200 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 30/09/2025 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 29/09/2025 |
16.25
|
1,500 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 26/09/2025 |
16.25
|
1,100 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 25/09/2025 |
16.25
|
2,700 | 16.90 | 16.90 | 16.25 | 0 | 0 | 0 |
| 24/09/2025 |
16.25
|
2,300 | 16.30 | 16.30 | 16.25 | 0 | 0 | 0 |
| 23/09/2025 |
16.25
|
10,200 | 16.05 | 16.30 | 16.05 | 0 | 0 | 0 |
| 22/09/2025 |
17.05
|
900 | 17.05 | 18.30 | 17.05 | 0 | 0 | 0 |
| 19/09/2025 |
18.30
|
2,200 | 17.65 | 18.30 | 17.65 | 0 | 0 | 0 |
| 18/09/2025 |
17.25
|
13,200 | 16.70 | 17.25 | 16.70 | 0 | 0 | 0 |
| 17/09/2025 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 |
| 16/09/2025 |
16.15
|
1,700 | 16.20 | 16.20 | 16.10 | 100 | 0 | 0.0 |
| 15/09/2025 |
16.50
|
400 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 12/09/2025 |
16.40
|
200 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 11/09/2025 |
16.30
|
1,800 | 16.20 | 16.30 | 16.10 | 0 | 0 | 0 |
| 10/09/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 09/09/2025 |
16.30
|
1,300 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 08/09/2025 |
16.30
|
6,500 | 16.40 | 16.60 | 16.30 | 0 | 0 | 0 |
| 05/09/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 04/09/2025 |
16.50
|
2,900 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 03/09/2025 |
16.30
|
1,000 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 29/08/2025 |
16.30
|
700 | 16.50 | 16.50 | 16.30 | 0 | 0 | 0 |
| 28/08/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 27/08/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 26/08/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 25/08/2025 |
16.70
|
1,400 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 22/08/2025 |
16.70
|
200 | 16.65 | 16.70 | 16.65 | 0 | 0 | 0 |
| 21/08/2025 |
16.70
|
500 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 20/08/2025 |
16.75
|
1,400 | 16.80 | 16.80 | 16.50 | 0 | 0 | 0 |
| 19/08/2025 |
16.40
|
5,000 | 16.05 | 16.50 | 16.05 | 0 | 0 | 0 |
| 18/08/2025 |
16.10
|
100 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 15/08/2025 |
16.30
|
11,600 | 16.35 | 16.35 | 16.30 | 0 | 0 | 0 |
| 14/08/2025 |
16.40
|
3,000 | 17.20 | 17.20 | 16.40 | 0 | 0 | 0 |
| 13/08/2025 |
16.15
|
5,700 | 16.50 | 16.85 | 16.10 | 0 | 0 | 0 |
| 12/08/2025 |
17
|
2,200 | 17 | 17.10 | 16.10 | 0 | 0 | 0 |
| 11/08/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 08/08/2025 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 07/08/2025 |
16.70
|
2,400 | 16.80 | 16.80 | 16.50 | 0 | 0 | 0 |
| 06/08/2025 |
17
|
6,900 | 16.40 | 17 | 16.05 | 0 | 0 | 0 |
| 05/08/2025 |
16.40
|
3,600 | 16.20 | 16.40 | 16.20 | 0 | 0 | 0 |
| 04/08/2025 |
16.20
|
1,000 | 17.25 | 17.25 | 16.15 | 0 | 0 | 0 |
| 01/08/2025 |
16.90
|
800 | 16.25 | 16.90 | 16.05 | 0 | 0 | 0 |
| 31/07/2025 |
17
|
6,100 | 17.10 | 17.10 | 16.05 | 500 | 0 | 0.0 |
| 30/07/2025 |
16.90
|
1,800 | 16.40 | 16.95 | 16.20 | 0 | 0 | 0 |
| 29/07/2025 |
16.40
|
1,500 | 17.10 | 17.10 | 16.40 | 0 | 0 | 0 |
| 28/07/2025 |
16.40
|
1,700 | 16.70 | 16.90 | 16.40 | 0 | 0 | 0 |
| 25/07/2025 |
16.95
|
1,700 | 17 | 17 | 16.90 | 0 | 0 | 0 |
| 24/07/2025 |
16.30
|
1,200 | 16.95 | 16.95 | 16.30 | 0 | 0 | 0 |
| 23/07/2025 |
16.30
|
500 | 16.85 | 16.85 | 16.30 | 0 | 0 | 0 |
| 22/07/2025 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
| 21/07/2025 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
| 18/07/2025 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
| 17/07/2025 |
16.85
|
2,200 | 16.85 | 16.85 | 16.10 | 0 | 0 | 0 |
| 16/07/2025 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 15/07/2025 |
16.70
|
900 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 14/07/2025 |
16.75
|
1,300 | 17 | 17 | 16.75 | 0 | 0 | 0 |
| 11/07/2025 |
17
|
800 | 16.50 | 17 | 16.50 | 0 | 0 | 0 |