| 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) |
1.10 | 8.73% | 600 | 0 | 0 |
12.50
13.90
13
|
|
2 tháng
(2026-07-13) |
0.90 | 7.03% | 6,800 | 0 | 0 |
11.80
13.90
13
|
|
3 tháng
(2026-06-15) |
-0.20 | -1.44% | 22,700 | 0 | 0 |
11.80
13.90
13
|
|
6 tháng
(2026-03-16) |
-3.20 | -18.93% | 134,300 | 0 | 0 |
11.80
17
13
|
|
12 tháng
(2025-09-16) |
-2.50 | -15.43% | 356,000 | 0 | 0 |
11.80
17.60
13
|
|
24 tháng
(2024-09-23) |
-5.24 | -27.65% | 1,518,260 | -20,300 | -0.4 |
11.80
20.98
13
|
|
36 tháng
(2023-09-27) |
-5.91 | -30.14% | 2,189,929 | -144,700 | -3.0 |
11.80
26.30
13
|
|
60 tháng
(2021-10-07) |
-13.87 | -50.31% | 3,444,186 | -149,600 | -3.0 |
11.80
36.76
13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2026 |
15.80
|
200 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 15/04/2026 |
14.20
|
50,800 | 16.20 | 16.20 | 14.20 | 0 | 0 | 0 |
| 14/04/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 13/04/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 10/04/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 09/04/2026 |
16.60
|
1,500 | 16.70 | 16.70 | 16.60 | 0 | 0 | 0 |
| 08/04/2026 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 07/04/2026 |
15.30
|
300 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 06/04/2026 |
16
|
300 | 16 | 16 | 16 | 0 | 0 | 0 |
| 03/04/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 02/04/2026 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 01/04/2026 |
15.90
|
700 | 16 | 16 | 15.90 | 0 | 0 | 0 |
| 31/03/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 30/03/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 27/03/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 26/03/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 25/03/2026 |
17
|
200 | 17 | 17 | 17 | 0 | 0 | 0 |
| 24/03/2026 |
16.90
|
200 | 17 | 17 | 16.90 | 0 | 0 | 0 |
| 23/03/2026 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 20/03/2026 |
17
|
0 | 17 | 17 | 17 | 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
|
1,100 | 17 | 17 | 17 | 0 | 0 | 0 |
| 16/03/2026 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 13/03/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 12/03/2026 |
15.90
|
200 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 11/03/2026 |
16.70
|
600 | 15.70 | 16.70 | 15.70 | 0 | 0 | 0 |
| 10/03/2026 |
16.80
|
3,100 | 16.90 | 16.90 | 16.80 | 0 | 0 | 0 |
| 09/03/2026 |
16.80
|
1,700 | 16.90 | 16.90 | 16.80 | 0 | 0 | 0 |
| 06/03/2026 |
17
|
3,100 | 15.60 | 17 | 15.50 | 0 | 0 | 0 |
| 05/03/2026 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 |
| 04/03/2026 |
17
|
2,800 | 17 | 17.10 | 17 | 0 | 0 | 0 |
| 03/03/2026 |
17
|
400 | 17 | 17 | 17 | 0 | 0 | 0 |
| 02/03/2026 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 |
| 27/02/2026 |
17
|
200 | 17 | 17 | 17 | 0 | 0 | 0 |
| 26/02/2026 |
17
|
200 | 16.90 | 17 | 16.90 | 0 | 0 | 0 |
| 25/02/2026 |
16.60
|
3,100 | 17 | 17 | 16.60 | 0 | 0 | 0 |
| 24/02/2026 |
17.50
|
2,200 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 23/02/2026 |
17.60
|
8,400 | 17.60 | 17.60 | 17.40 | 0 | 0 | 0 |
| 13/02/2026 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 12/02/2026 |
17.60
|
100 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 11/02/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 10/02/2026 |
17
|
17,000 | 19.50 | 19.50 | 17 | 0 | 0 | 0 |
| 09/02/2026 |
17
|
500 | 17 | 17 | 17 | 0 | 0 | 0 |
| 06/02/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 05/02/2026 |
16.70
|
500 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 04/02/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 03/02/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 02/02/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 30/01/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 29/01/2026 |
16.90
|
500 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 28/01/2026 |
17
|
2,300 | 16.80 | 17 | 16.80 | 0 | 0 | 0 |
| 27/01/2026 |
16.80
|
400 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 26/01/2026 |
16.90
|
700 | 16.80 | 16.90 | 16.80 | 0 | 0 | 0 |
| 23/01/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 22/01/2026 |
16.90
|
200 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 21/01/2026 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 |
| 20/01/2026 |
17
|
1,600 | 17 | 17 | 17 | 0 | 0 | 0 |
| 19/01/2026 |
17
|
400 | 17 | 17 | 17 | 0 | 0 | 0 |
| 16/01/2026 |
17.10
|
5,900 | 17.10 | 17.10 | 17 | 0 | 0 | 0 |
| 15/01/2026 |
17
|
2,200 | 16.90 | 17 | 16 | 0 | 0 | 0 |
| 14/01/2026 |
17
|
18,300 | 16.80 | 17 | 16.70 | 0 | 0 | 0 |
| 13/01/2026 |
16.40
|
500 | 16.90 | 16.90 | 16.40 | 0 | 0 | 0 |
| 12/01/2026 |
16.20
|
10,500 | 16.50 | 17.40 | 16.20 | 0 | 0 | 0 |
| 09/01/2026 |
16.40
|
6,500 | 16.50 | 16.50 | 16.10 | 0 | 0 | 0 |
| 08/01/2026 |
16.50
|
13,600 | 16.30 | 16.50 | 14.30 | 0 | 0 | 0 |
| 07/01/2026 |
15.90
|
200 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 06/01/2026 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 05/01/2026 |
16
|
500 | 16.40 | 16.40 | 16 | 0 | 0 | 0 |
| 31/12/2025 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 30/12/2025 |
15.40
|
800 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 29/12/2025 |
15.20
|
1,000 | 15.50 | 15.50 | 15 | 0 | 0 | 0 |
| 26/12/2025 |
15.80
|
2,300 | 14.20 | 15.80 | 13.60 | 0 | 0 | 0 |
| 25/12/2025 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 24/12/2025 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 23/12/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 22/12/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 19/12/2025 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 18/12/2025 |
15.80
|
600 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 17/12/2025 |
16
|
3,400 | 16 | 16 | 15.80 | 0 | 0 | 0 |
| 16/12/2025 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 15/12/2025 |
16
|
400 | 16.80 | 16.80 | 16 | 0 | 0 | 0 |
| 12/12/2025 |
15.80
|
1,400 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 11/12/2025 |
15.80
|
200 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 10/12/2025 |
15.40
|
300 | 16.60 | 16.60 | 15.40 | 0 | 0 | 0 |
| 09/12/2025 |
15.80
|
200 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 08/12/2025 |
16
|
3,000 | 16 | 16 | 15.80 | 0 | 0 | 0 |
| 05/12/2025 |
15.80
|
200 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 04/12/2025 |
15.80
|
1,600 | 15.80 | 15.80 | 15.70 | 0 | 0 | 0 |
| 03/12/2025 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 02/12/2025 |
15.70
|
100 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 01/12/2025 |
15.70
|
300 | 14.30 | 15.70 | 14.30 | 0 | 0 | 0 |
| 28/11/2025 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 27/11/2025 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 26/11/2025 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 25/11/2025 |
15.70
|
300 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 24/11/2025 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 21/11/2025 |
15.20
|
1,400 | 15.30 | 15.30 | 15.20 | 0 | 0 | 0 |
| 20/11/2025 |
15.60
|
600 | 15.90 | 15.90 | 15.30 | 0 | 0 | 0 |
| 19/11/2025 |
15.60
|
1,500 | 15.10 | 15.70 | 15.10 | 0 | 0 | 0 |