| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.70 | -4.46% | 21,900 | 0 | 0 |
15
16.60
15
|
|
2 tháng
(2026-07-13) |
-0.50 | -3.23% | 27,700 | 0 | 0 |
15
16.60
15
|
|
3 tháng
(2026-06-15) |
-0.60 | -3.85% | 33,800 | 0 | 0 |
14.50
16.60
15
|
|
6 tháng
(2026-03-16) |
-2 | -11.76% | 139,500 | 0 | 0 |
14.50
18
15
|
|
12 tháng
(2025-09-16) |
-2.60 | -14.77% | 415,700 | -100 | -0.0 |
14.50
18.70
15
|
|
24 tháng
(2024-09-23) |
3.99 | 36.21% | 3,109,174 | -27,900 | -0.3 |
10.06
18.70
15
|
|
36 tháng
(2023-09-27) |
4.46 | 42.34% | 5,657,110 | -17,400 | -0.2 |
9.48
18.70
15
|
|
60 tháng
(2021-10-07) |
1.25 | 9.13% | 17,796,415 | 3,000 | 0.0 |
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) |
| 16/04/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 15/04/2026 |
17
|
1,500 | 17.20 | 17.50 | 17 | 0 | 0 | 0 |
| 14/04/2026 |
17
|
1,300 | 17 | 17 | 17 | 0 | 0 | 0 |
| 13/04/2026 |
17
|
3,300 | 16.50 | 17 | 16 | 0 | 0 | 0 |
| 10/04/2026 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 09/04/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 08/04/2026 |
16.50
|
12,000 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 07/04/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 06/04/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 03/04/2026 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 02/04/2026 |
18
|
2,000 | 17 | 18 | 17 | 0 | 0 | 0 |
| 01/04/2026 |
16.70
|
100 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 31/03/2026 |
16.80
|
1,800 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 30/03/2026 |
17.10
|
9,400 | 17 | 17.10 | 17 | 0 | 0 | 0 |
| 27/03/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 26/03/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 25/03/2026 |
17.60
|
400 | 17 | 17.60 | 17 | 0 | 0 | 0 |
| 24/03/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 23/03/2026 |
16
|
200 | 16 | 16 | 16 | 0 | 0 | 0 |
| 20/03/2026 |
16.90
|
200 | 17 | 17 | 16.90 | 0 | 0 | 0 |
| 19/03/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 18/03/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 17/03/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 16/03/2026 |
17
|
1,500 | 16 | 17 | 16 | 0 | 0 | 0 |
| 13/03/2026 |
16.50
|
1,000 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 12/03/2026 |
17
|
4,600 | 16.50 | 17 | 16.50 | 0 | 0 | 0 |
| 11/03/2026 |
16.20
|
5,100 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 10/03/2026 |
16.20
|
10,200 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 09/03/2026 |
16.20
|
2,200 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 06/03/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 05/03/2026 |
17.90
|
1,400 | 17.80 | 17.90 | 17.80 | 0 | 0 | 0 |
| 04/03/2026 |
18
|
45,800 | 17 | 18 | 17 | 0 | 0 | 0 |
| 03/03/2026 |
17
|
1,000 | 17 | 17 | 17 | 0 | 0 | 0 |
| 02/03/2026 |
17
|
4,900 | 17 | 17.20 | 17 | 0 | 0 | 0 |
| 27/02/2026 |
17
|
11,100 | 17 | 17 | 17 | 0 | 0 | 0 |
| 26/02/2026 |
17
|
6,500 | 17 | 17 | 17 | 0 | 0 | 0 |
| 25/02/2026 |
17
|
3,000 | 17.50 | 17.50 | 17 | 0 | 0 | 0 |
| 24/02/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 23/02/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 13/02/2026 |
17.70
|
100 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 12/02/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 11/02/2026 |
16.10
|
400 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 10/02/2026 |
16.30
|
2,400 | 16.20 | 16.30 | 16.20 | 0 | 0 | 0 |
| 09/02/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 06/02/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 05/02/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 04/02/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 03/02/2026 |
17.50
|
400 | 17.80 | 17.80 | 17.50 | 0 | 0 | 0 |
| 02/02/2026 |
16.80
|
1,000 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 30/01/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 29/01/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 28/01/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 27/01/2026 |
17
|
1,000 | 17 | 17 | 17 | 0 | 0 | 0 |
| 26/01/2026 |
16.50
|
2,000 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 23/01/2026 |
17
|
8,500 | 17 | 17 | 17 | 0 | 0 | 0 |
| 22/01/2026 |
17
|
9,000 | 18.70 | 18.70 | 17 | 0 | 0 | 0 |
| 21/01/2026 |
18.70
|
8,600 | 17 | 18.70 | 17 | 0 | 0 | 0 |
| 20/01/2026 |
17
|
800 | 17 | 17 | 17 | 0 | 0 | 0 |
| 19/01/2026 |
17.10
|
100 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 16/01/2026 |
16.50
|
200 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 15/01/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 100 | -0.0 |
| 14/01/2026 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 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 |