| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-1.70 | -10.18% | 9,800 | 0 | 0 |
14.60
16.70
15
|
|
2 tháng
(2026-04-13) |
-2 | -11.76% | 77,900 | 0 | 0 |
14.60
17.40
15
|
|
3 tháng
(2026-03-16) |
-2 | -11.76% | 105,700 | 0 | 0 |
14.60
18
15
|
|
6 tháng
(2025-12-15) |
0 | 0% | 248,800 | -100 | -0.0 |
14.60
18.70
15
|
|
12 tháng
(2025-06-17) |
3.60 | 31.63% | 1,686,700 | -8,900 | -0.1 |
11.01
18.70
15
|
|
24 tháng
(2024-06-24) |
3.62 | 31.81% | 3,473,588 | -26,500 | -0.3 |
10.06
18.70
15
|
|
36 tháng
(2023-06-28) |
1.92 | 14.64% | 5,848,212 | -19,200 | -0.2 |
9.48
18.70
15
|
|
60 tháng
(2021-07-08) |
0.26 | 1.78% | 18,232,105 | 4,600 | 0.1 |
9.48
21.99
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/01/2026 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 12/01/2026 |
16.40
|
2,800 | 15.70 | 17 | 15.70 | 0 | 0 | 0 |
| 09/01/2026 |
15.90
|
700 | 15.80 | 15.90 | 15.80 | 0 | 0 | 0 |
| 08/01/2026 |
16
|
1,000 | 16.20 | 16.20 | 16 | 0 | 0 | 0 |
| 07/01/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 06/01/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 05/01/2026 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 31/12/2025 |
18.50
|
6,300 | 17 | 18.50 | 17 | 0 | 0 | 0 |
| 30/12/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 29/12/2025 |
17
|
500 | 17 | 17 | 17 | 0 | 0 | 0 |
| 26/12/2025 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 25/12/2025 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 24/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 23/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 22/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 19/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 18/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 17/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 16/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 15/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 12/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 11/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 10/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 09/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 08/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 05/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 04/12/2025 |
15
|
4,900 | 15 | 15 | 15 | 0 | 0 | 0 |
| 03/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 02/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 01/12/2025 |
15
|
200 | 15 | 15 | 15 | 0 | 0 | 0 |
| 28/11/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 27/11/2025 |
15
|
1,100 | 16 | 16 | 15 | 0 | 0 | 0 |
| 26/11/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 25/11/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 24/11/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 21/11/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 20/11/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 19/11/2025 |
16
|
3,800 | 16 | 16 | 16 | 0 | 0 | 0 |
| 18/11/2025 |
15.90
|
500 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 17/11/2025 |
15.90
|
2,000 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 14/11/2025 |
15.90
|
300 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 13/11/2025 |
16
|
10,000 | 16 | 16 | 16 | 0 | 0 | 0 |
| 12/11/2025 |
16
|
1,600 | 16 | 16 | 16 | 0 | 0 | 0 |
| 11/11/2025 |
15.50
|
200 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 10/11/2025 |
15.10
|
5,000 | 15.40 | 15.60 | 15.10 | 0 | 0 | 0 |
| 07/11/2025 |
14.70
|
8,400 | 15.10 | 15.10 | 14.70 | 0 | 0 | 0 |
| 06/11/2025 |
16
|
25,900 | 15.50 | 16 | 15.30 | 0 | 0 | 0 |
| 05/11/2025 |
16.50
|
41,900 | 16 | 16.50 | 15.40 | 0 | 0 | 0 |
| 04/11/2025 |
17
|
200 | 16.70 | 17 | 16.70 | 0 | 0 | 0 |
| 03/11/2025 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 31/10/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 30/10/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 29/10/2025 |
17
|
200 | 17.80 | 17.80 | 17 | 0 | 0 | 0 |
| 28/10/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 27/10/2025 |
17
|
200 | 17.80 | 17.80 | 17 | 0 | 0 | 0 |
| 24/10/2025 |
17
|
800 | 17.90 | 17.90 | 16.20 | 0 | 0 | 0 |
| 23/10/2025 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 22/10/2025 |
17.50
|
1,000 | 15.50 | 17.50 | 15.50 | 0 | 0 | 0 |
| 21/10/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 20/10/2025 |
16
|
5,000 | 16 | 16 | 16 | 0 | 0 | 0 |
| 17/10/2025 |
17
|
500 | 17 | 17 | 17 | 0 | 0 | 0 |
| 16/10/2025 |
17.90
|
100 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 15/10/2025 |
17.90
|
100 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 14/10/2025 |
17
|
5,100 | 17.80 | 17.80 | 17 | 0 | 0 | 0 |
| 13/10/2025 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 10/10/2025 |
17
|
700 | 17 | 17 | 17 | 0 | 0 | 0 |
| 09/10/2025 |
17
|
500 | 17 | 17 | 17 | 0 | 0 | 0 |
| 08/10/2025 |
17.80
|
600 | 17.90 | 17.90 | 17.10 | 0 | 0 | 0 |
| 07/10/2025 |
18.70
|
4,900 | 17 | 18.70 | 16.50 | 0 | 0 | 0 |
| 06/10/2025 |
17
|
1,000 | 17 | 17 | 17 | 0 | 0 | 0 |
| 03/10/2025 |
17.90
|
4,800 | 16.30 | 17.90 | 16.10 | 0 | 0 | 0 |
| 02/10/2025 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 01/10/2025 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 30/09/2025 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 29/09/2025 |
17.80
|
500 | 15.80 | 17.80 | 15.80 | 0 | 0 | 0 |
| 26/09/2025 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 25/09/2025 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 24/09/2025 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 23/09/2025 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 22/09/2025 |
17.80
|
200 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 19/09/2025 |
18.40
|
400 | 19 | 19 | 18.40 | 0 | 0 | 0 |
| 18/09/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 17/09/2025 |
17.40
|
200 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 16/09/2025 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 15/09/2025 |
17.60
|
200 | 17.50 | 17.60 | 17.50 | 0 | 0 | 0 |
| 12/09/2025 |
17.50
|
3,800 | 17.70 | 17.70 | 16.20 | 0 | 0 | 0 |
| 11/09/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 10/09/2025 |
18
|
110,000 | 18 | 18 | 17.90 | 0 | 0 | 0 |
| 09/09/2025 |
18.40
|
13,500 | 16.80 | 18.40 | 16.80 | 0 | 0 | 0 |
| 08/09/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 05/09/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 04/09/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 03/09/2025 |
16.80
|
3,000 | 16.30 | 16.80 | 15.60 | 0 | 0 | 0 |
| 29/08/2025 |
17
|
1,100 | 17 | 17 | 17 | 0 | 0 | 0 |
| 28/08/2025 |
17
|
36,600 | 17 | 17.70 | 16.70 | 0 | 0 | 0 |
| 27/08/2025 |
16.60
|
12,400 | 16.60 | 16.60 | 16.40 | 0 | 0 | 0 |
| 26/08/2025 |
16.60
|
12,700 | 16.50 | 16.60 | 16.10 | 0 | 0 | 0 |
| 25/08/2025 |
16.60
|
8,800 | 16.10 | 16.70 | 16.10 | 0 | 0 | 0 |
| 22/08/2025 |
16.90
|
10,500 | 16.30 | 16.90 | 16.10 | 0 | 0 | 0 |
| 21/08/2025 |
16.90
|
3,700 | 16.80 | 16.90 | 16.50 | 0 | 0 | 0 |