| 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) |
-0.45 | -2.81% | 450,400 | -11,000 | -0.2 |
14.70
16.40
15.50
|
|
2 tháng
(2026-01-12) |
-0.25 | -1.58% | 1,212,000 | -58,400 | -0.9 |
14.70
16.40
15.50
|
|
3 tháng
(2025-12-15) |
-1.25 | -7.44% | 1,685,500 | -60,300 | -0.9 |
14.70
17.60
15.50
|
|
6 tháng
(2025-09-15) |
-2.45 | -13.61% | 3,105,100 | -61,400 | -0.9 |
14.70
18
15.50
|
|
12 tháng
(2025-03-18) |
-4.30 | -21.66% | 14,195,400 | -67,660 | -1.1 |
14.70
20
15.50
|
|
24 tháng
(2024-03-25) |
3.40 | 27.98% | 33,001,500 | -153,552 | -2.4 |
11.70
21.35
15.50
|
|
36 tháng
(2023-03-29) |
3.85 | 32.91% | 44,066,200 | -202,852 | -3.8 |
10.90
21.35
15.50
|
|
60 tháng
(2021-04-08) |
4.67 | 42.91% | 137,137,100 | -1,845,282 | -40.2 |
9.30
26.10
15.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2025 |
16.95
|
5,100 | 16.45 | 16.95 | 16.40 | 0 | 0 | 0 |
| 14/10/2025 |
16.75
|
13,800 | 16.90 | 16.95 | 16.60 | 0 | 0 | 0 |
| 13/10/2025 |
16.90
|
2,900 | 16.85 | 17 | 16.80 | 0 | 0 | 0 |
| 10/10/2025 |
17
|
16,100 | 17 | 17.10 | 16.75 | 0 | 0 | 0 |
| 09/10/2025 |
17
|
3,000 | 17.35 | 17.35 | 16.85 | 0 | 0 | 0 |
| 08/10/2025 |
17.30
|
4,400 | 17.35 | 17.35 | 16.85 | 0 | 0 | 0 |
| 07/10/2025 |
17.35
|
36,400 | 17.40 | 17.40 | 16.90 | 0 | 0 | 0 |
| 06/10/2025 |
17.30
|
30,800 | 17.30 | 17.30 | 16.75 | 0 | 0 | 0 |
| 03/10/2025 |
17.25
|
55,300 | 17 | 17.35 | 16.60 | 0 | 0 | 0 |
| 02/10/2025 |
17.20
|
5,500 | 17.10 | 17.20 | 16.85 | 0 | 0 | 0 |
| 01/10/2025 |
17.10
|
2,100 | 17 | 17.20 | 16.85 | 0 | 1,000 | -0.0 |
| 30/09/2025 |
17.25
|
30,200 | 17.40 | 17.40 | 16.75 | 0 | 0 | 0 |
| 29/09/2025 |
17.55
|
36,300 | 17.50 | 17.55 | 17 | 0 | 0 | 0 |
| 26/09/2025 |
17.50
|
4,700 | 17.45 | 17.50 | 17.10 | 0 | 0 | 0 |
| 25/09/2025 |
17.65
|
1,400 | 17.15 | 17.70 | 17.15 | 0 | 0 | 0 |
| 24/09/2025 |
17.35
|
63,200 | 17.15 | 17.60 | 16.95 | 0 | 0 | 0 |
| 23/09/2025 |
17.35
|
58,700 | 17.10 | 17.50 | 17.10 | 0 | 0 | 0 |
| 22/09/2025 |
17.30
|
54,400 | 17.10 | 17.50 | 16.60 | 0 | 0 | 0 |
| 19/09/2025 |
17.70
|
1,900 | 17.85 | 17.85 | 17.50 | 0 | 0 | 0 |
| 18/09/2025 |
17.70
|
91,600 | 17.80 | 17.85 | 17.20 | 0 | 0 | 0 |
| 17/09/2025 |
17.80
|
64,200 | 17.75 | 18 | 17.55 | 0 | 0 | 0 |
| 16/09/2025 |
17.75
|
43,400 | 17.85 | 17.90 | 17.70 | 0 | 0 | 0 |
| 15/09/2025 |
18
|
93,100 | 18.20 | 18.30 | 17.15 | 0 | 0 | 0 |
| 12/09/2025 |
18.30
|
50,300 | 18.35 | 18.35 | 17.50 | 0 | 0 | 0 |
| 11/09/2025 |
18.35
|
56,500 | 18.10 | 18.35 | 16.85 | 0 | 0 | 0 |
| 10/09/2025 |
18.10
|
12,600 | 18.25 | 18.25 | 17.10 | 0 | 0 | 0 |
| 09/09/2025 |
18.35
|
33,500 | 18 | 18.85 | 17.75 | 0 | 0 | 0 |
| 08/09/2025 |
18
|
126,000 | 18.10 | 18.10 | 17.50 | 0 | 0 | 0 |
| 05/09/2025 |
18.20
|
105,500 | 18.10 | 18.50 | 18 | 0 | 0 | 0 |
| 04/09/2025 |
18.10
|
60,600 | 17.90 | 18.10 | 17.70 | 0 | 0 | 0 |
| 03/09/2025 |
17.95
|
30,000 | 18 | 18.05 | 17.60 | 0 | 0 | 0 |
| 29/08/2025 |
18.10
|
71,200 | 18.60 | 18.60 | 17.90 | 0 | 0 | 0 |
| 28/08/2025 |
18.20
|
49,100 | 18.40 | 18.70 | 18 | 0 | 0 | 0 |
| 27/08/2025 |
18.10
|
18,400 | 18.75 | 18.75 | 18.10 | 0 | 0 | 0 |
| 26/08/2025 |
18.40
|
54,800 | 18 | 18.50 | 18 | 0 | 0 | 0 |
| 25/08/2025 |
18.40
|
38,600 | 18.70 | 18.70 | 18 | 0 | 0 | 0 |
| 22/08/2025 |
18.65
|
130,700 | 19 | 19 | 17.90 | 0 | 0 | 0 |
| 21/08/2025 |
18.70
|
104,100 | 18.45 | 18.80 | 18.10 | 0 | 0 | 0 |
| 20/08/2025 |
18.80
|
91,000 | 18.85 | 18.85 | 18.05 | 0 | 0 | 0 |
| 19/08/2025 |
18.85
|
196,100 | 18.75 | 19.30 | 18.75 | 0 | 4,000 | -0.1 |
| 18/08/2025 |
18.75
|
168,500 | 18.15 | 18.90 | 18.15 | 0 | 0 | 0 |
| 15/08/2025 |
18.15
|
152,300 | 18.55 | 19 | 18.05 | 0 | 0 | 0 |
| 14/08/2025 |
19
|
214,200 | 18.60 | 19.30 | 18.60 | 0 | 0 | 0 |
| 13/08/2025 |
18.40
|
377,700 | 17.30 | 18.40 | 17.25 | 0 | 500 | -0.0 |
| 12/08/2025 |
17.20
|
138,800 | 17.10 | 17.40 | 16.80 | 0 | 0 | 0 |
| 11/08/2025 |
17.10
|
105,300 | 16.65 | 17.40 | 16.65 | 0 | 0 | 0 |
| 08/08/2025 |
16.65
|
145,900 | 16.90 | 17 | 16.60 | 0 | 0 | 0 |
| 07/08/2025 |
16.90
|
38,900 | 17.20 | 17.20 | 16.90 | 0 | 0 | 0 |
| 06/08/2025 |
17.10
|
72,000 | 16.95 | 17.50 | 16.80 | 0 | 0 | 0 |
| 05/08/2025 |
16.95
|
175,000 | 17.15 | 17.80 | 16.95 | 0 | 0 | 0 |
| 04/08/2025 |
17.15
|
141,600 | 16.85 | 17.20 | 16.80 | 0 | 0 | 0 |
| 01/08/2025 |
17.15
|
88,500 | 17.70 | 17.70 | 17 | 0 | 0 | 0 |
| 31/07/2025 |
17.60
|
186,900 | 17 | 17.70 | 16.90 | 0 | 0 | 0 |
| 30/07/2025 |
16.90
|
62,200 | 16.60 | 16.95 | 16.45 | 0 | 0 | 0 |
| 29/07/2025 |
16.90
|
116,800 | 17 | 17 | 16.50 | 0 | 0 | 0 |
| 28/07/2025 |
17
|
74,900 | 17 | 17 | 16.85 | 0 | 0 | 0 |
| 25/07/2025 |
17
|
89,300 | 17.25 | 17.25 | 16.85 | 0 | 0 | 0 |
| 24/07/2025 |
17.20
|
90,700 | 17 | 17.20 | 16.90 | 0 | 0 | 0 |
| 23/07/2025 |
17.10
|
48,600 | 17.25 | 17.25 | 17 | 0 | 0 | 0 |
| 22/07/2025 |
17.10
|
42,700 | 17.25 | 17.30 | 16.90 | 0 | 0 | 0 |
| 21/07/2025 |
17.15
|
32,900 | 17.15 | 17.45 | 17 | 0 | 0 | 0 |
| 18/07/2025 |
17.05
|
97,200 | 16.80 | 17.40 | 16.80 | 0 | 0 | 0 |
| 17/07/2025 |
17.35
|
95,600 | 17.25 | 17.60 | 17.25 | 0 | 0 | 0 |
| 16/07/2025 |
17.50
|
33,000 | 17.30 | 17.60 | 17.30 | 0 | 0 | 0 |
| 15/07/2025 |
17.45
|
60,000 | 17.80 | 17.80 | 17.45 | 0 | 0 | 0 |
| 14/07/2025 |
17.80
|
44,400 | 17.75 | 17.85 | 17.35 | 0 | 0 | 0 |
| 11/07/2025 |
17.75
|
105,400 | 17.90 | 18 | 17.30 | 0 | 0 | 0 |
| 10/07/2025 |
17.90
|
54,300 | 17.90 | 17.95 | 17.75 | 0 | 0 | 0 |
| 09/07/2025 |
17.90
|
129,300 | 17.90 | 18 | 17.70 | 0 | 0 | 0 |
| 08/07/2025 |
17.95
|
162,300 | 17.50 | 18 | 17.50 | 0 | 0 | 0 |
| 07/07/2025 |
17.85
|
128,700 | 17.75 | 17.90 | 17.70 | 0 | 0 | 0 |
| 04/07/2025 |
17.85
|
86,000 | 17.10 | 17.90 | 17.10 | 0 | 0 | 0 |
| 03/07/2025 |
17.60
|
129,600 | 17.35 | 17.60 | 17.05 | 0 | 0 | 0 |
| 02/07/2025 |
17.45
|
28,700 | 17.80 | 17.80 | 17.35 | 0 | 0 | 0 |
| 01/07/2025 |
17.50
|
119,400 | 17.30 | 17.55 | 17 | 0 | 0 | 0 |
| 30/06/2025 |
17.50
|
70,100 | 17.15 | 17.65 | 17.10 | 0 | 0 | 0 |
| 27/06/2025 |
17.50
|
35,700 | 17.25 | 17.50 | 17.25 | 0 | 0 | 0 |
| 26/06/2025 |
17.50
|
9,000 | 17.15 | 17.50 | 17.15 | 0 | 0 | 0 |
| 25/06/2025 |
17.50
|
16,500 | 17.70 | 17.70 | 17.20 | 0 | 0 | 0 |
| 24/06/2025 |
17.55
|
69,700 | 17.55 | 17.80 | 17.25 | 0 | 0 | 0 |
| 23/06/2025 |
17.60
|
80,800 | 17.50 | 17.60 | 16.40 | 0 | 0 | 0 |
| 20/06/2025 |
17.60
|
34,700 | 17.40 | 17.60 | 17.35 | 0 | 0 | 0 |
| 19/06/2025 |
17.60
|
5,400 | 17.65 | 17.65 | 17.45 | 0 | 0 | 0 |
| 18/06/2025 |
17.65
|
109,500 | 17.75 | 17.75 | 17.45 | 0 | 0 | 0 |
| 17/06/2025 |
17.80
|
17,100 | 17.50 | 17.90 | 17.40 | 0 | 0 | 0 |
| 16/06/2025 |
17.80
|
32,000 | 17.65 | 17.95 | 17.40 | 0 | 0 | 0 |
| 13/06/2025 |
17.80
|
115,000 | 17.50 | 17.95 | 17.35 | 0 | 0 | 0 |
| 12/06/2025 |
18
|
62,400 | 18 | 18.05 | 17.75 | 0 | 0 | 0 |
| 11/06/2025 |
18
|
55,700 | 17.75 | 18.25 | 17.70 | 0 | 0 | 0 |
| 10/06/2025 |
18
|
108,300 | 17.50 | 18.10 | 17.50 | 0 | 0 | 0 |
| 09/06/2025 |
17.85
|
22,900 | 17.80 | 17.95 | 17.50 | 0 | 0 | 0 |
| 06/06/2025 |
17.95
|
183,600 | 17.75 | 18 | 17.45 | 0 | 0 | 0 |
| 05/06/2025 |
17.90
|
70,500 | 18 | 18.30 | 17.75 | 0 | 0 | 0 |
| 04/06/2025 |
18
|
73,600 | 18.20 | 18.30 | 18 | 0 | 0 | 0 |
| 03/06/2025 |
18.20
|
90,400 | 17.90 | 18.70 | 17.90 | 0 | 100 | -0.0 |
| 02/06/2025 |
18.30
|
93,900 | 17.70 | 18.40 | 17.70 | 0 | 1,600 | -0.0 |
| 30/05/2025 |
18.20
|
169,000 | 18.25 | 18.35 | 17.60 | 0 | 0 | 0 |
| 29/05/2025 |
18.25
|
182,100 | 17.70 | 18.50 | 17.70 | 0 | 0 | 0 |
| 28/05/2025 |
18.10
|
53,300 | 18.05 | 18.30 | 17.55 | 0 | 0 | 0 |
| 27/05/2025 |
18.10
|
64,800 | 18 | 18.20 | 17.60 | 0 | 0 | 0 |