| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.10 | -0.65% | 46,400 | -7,100 | -0.1 |
15.15
16.45
15.35
|
|
2 tháng
(2026-01-12) |
-0.45 | -2.85% | 77,700 | -7,100 | -0.1 |
14.55
16.45
15.35
|
|
3 tháng
(2025-12-15) |
0.25 | 1.66% | 146,900 | -15,500 | -0.2 |
14.55
16.95
15.35
|
|
6 tháng
(2025-09-15) |
-1.15 | -6.97% | 192,400 | -16,100 | -0.3 |
14.55
18.30
15.35
|
|
12 tháng
(2025-03-18) |
-2.75 | -15.19% | 661,100 | -19,207 | -0.3 |
14.55
19.30
15.35
|
|
24 tháng
(2024-03-25) |
-3.86 | -20.08% | 1,072,400 | -118,303 | -2.2 |
14.55
22.95
15.35
|
|
36 tháng
(2023-03-29) |
-3.76 | -19.68% | 1,651,100 | -288,689 | -5.4 |
14.55
22.95
15.35
|
|
60 tháng
(2021-04-08) |
-1.31 | -7.85% | 2,420,200 | -316,562 | -6.5 |
14.55
27.03
15.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 10/07/2025 |
16.50
|
200 | 15.70 | 16.50 | 15.70 | 0 | 0 | 0 |
| 09/07/2025 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 |
| 08/07/2025 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 |
| 07/07/2025 |
16.55
|
1,300 | 16 | 16.65 | 16 | 0 | 0 | 0 |
| 04/07/2025 |
16.20
|
600 | 16.30 | 16.30 | 16.20 | 0 | 0 | 0 |
| 03/07/2025 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 02/07/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 01/07/2025 |
16.70
|
200 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 30/06/2025 |
16.70
|
1,000 | 16.10 | 16.70 | 16.10 | 0 | 0 | 0 |
| 27/06/2025 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
| 26/06/2025 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
| 25/06/2025 |
17.25
|
700 | 16.45 | 17.25 | 16.45 | 0 | 0 | 0 |
| 24/06/2025 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 23/06/2025 |
16.25
|
300 | 15.80 | 16.25 | 15.75 | 0 | 0 | 0 |
| 20/06/2025 |
15.75
|
600 | 16 | 16.70 | 15.75 | 0 | 0 | 0 |
| 19/06/2025 |
16.35
|
300 | 15.50 | 16.35 | 15.50 | 0 | 0 | 0 |
| 18/06/2025 |
15.80
|
1,000 | 15.75 | 15.85 | 15.75 | 0 | 0 | 0 |
| 17/06/2025 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 16/06/2025 |
16
|
3,100 | 16.75 | 16.75 | 16 | 0 | 0 | 0 |
| 13/06/2025 |
16.80
|
5,200 | 16 | 16.80 | 16 | 0 | 0 | 0 |
| 12/06/2025 |
15.90
|
3,300 | 15.85 | 15.90 | 15.85 | 0 | 0 | 0 |
| 11/06/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 10/06/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 09/06/2025 |
16.20
|
300 | 15.70 | 16.20 | 15.70 | 0 | 0 | 0 |
| 06/06/2025 |
15.85
|
1,700 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
| 05/06/2025 |
16.20
|
300 | 15.75 | 16.20 | 15.75 | 0 | 0 | 0 |
| 04/06/2025 |
16.40
|
6,900 | 16 | 16.45 | 15.50 | 0 | 0 | 0 |
| 03/06/2025 |
15.90
|
1,500 | 15.85 | 16.30 | 15.80 | 0 | 0 | 0 |
| 02/06/2025 |
16.40
|
5,100 | 16 | 16.95 | 15.50 | 0 | 3,400 | -0.1 |
| 30/05/2025 |
15.95
|
5,700 | 16.15 | 16.50 | 15.75 | 0 | 0 | 0 |
| 29/05/2025 |
16.15
|
2,700 | 16.10 | 16.15 | 16 | 0 | 0 | 0 |
| 28/05/2025 |
16.60
|
13,900 | 16.60 | 18.70 | 16.40 | 0 | 0 | 0 |
| 27/05/2025 |
17.55
|
6,600 | 17.80 | 17.80 | 16.65 | 0 | 0 | 0 |