| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
4.40 | 34.92% | 2,900 | 0 | 0 |
12.60
17
17
|
|
2 tháng
(2026-07-20) |
1.80 | 11.84% | 16,100 | 0 | 0 |
12.60
20.30
17
|
|
3 tháng
(2026-06-22) |
2 | 13.33% | 20,500 | 0 | 0 |
12.60
20.30
17
|
|
6 tháng
(2026-03-23) |
1 | 6.25% | 31,000 | 0 | 0 |
12.60
20.30
17
|
|
12 tháng
(2025-09-23) |
-1.60 | -8.60% | 418,800 | 0 | 0 |
12.60
25.30
17
|
|
24 tháng
(2024-09-30) |
2.70 | 18.88% | 537,403 | 0 | 0 |
10.60
26
17
|
|
36 tháng
(2023-10-04) |
-12 | -41.38% | 2,795,670 | 0 | 0 |
10.60
43.10
17
|
|
60 tháng
(2022-02-08) |
-26.31 | -60.75% | 58,628,891 | 400 | 0.0 |
10.60
47.90
17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
15.20
|
400 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 30/04/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 29/04/2026 |
16.80
|
300 | 15.60 | 16.80 | 15.60 | 0 | 0 | 0 |
| 28/04/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 27/04/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 24/04/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 23/04/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 22/04/2026 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 21/04/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 20/04/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 17/04/2026 |
15.50
|
200 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 16/04/2026 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 15/04/2026 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 14/04/2026 |
14.10
|
100 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 13/04/2026 |
16.50
|
200 | 16.40 | 16.50 | 16.40 | 0 | 0 | 0 |
| 10/04/2026 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 09/04/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 08/04/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 07/04/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 06/04/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 03/04/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 02/04/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 01/04/2026 |
17.30
|
100 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 31/03/2026 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 30/03/2026 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 27/03/2026 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 26/03/2026 |
17.40
|
100 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 25/03/2026 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 24/03/2026 |
16.20
|
1,100 | 16.70 | 16.70 | 15.60 | 0 | 0 | 0 |
| 23/03/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 20/03/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 19/03/2026 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 18/03/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 17/03/2026 |
16
|
300 | 14.90 | 16 | 14.90 | 0 | 0 | 0 |
| 16/03/2026 |
14.90
|
200 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 13/03/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 12/03/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 11/03/2026 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 10/03/2026 |
14.60
|
200 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 09/03/2026 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
| 06/03/2026 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
| 05/03/2026 |
12.70
|
100 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
| 04/03/2026 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 03/03/2026 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 02/03/2026 |
14.70
|
100 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 27/02/2026 |
14.70
|
100 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 26/02/2026 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 25/02/2026 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 24/02/2026 |
15
|
500 | 13.30 | 15 | 13.30 | 0 | 0 | 0 |
| 23/02/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 20/02/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 19/02/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 18/02/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 17/02/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 16/02/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 13/02/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 12/02/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 11/02/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 10/02/2026 |
15
|
1,000 | 15 | 15 | 15 | 0 | 0 | 0 |
| 09/02/2026 |
13.50
|
200 | 13.30 | 13.50 | 13.30 | 0 | 0 | 0 |
| 06/02/2026 |
15
|
1,100 | 15.70 | 15.70 | 15 | 0 | 0 | 0 |
| 05/02/2026 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 04/02/2026 |
17.20
|
500 | 15.20 | 17.20 | 15.10 | 0 | 0 | 0 |
| 03/02/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 02/02/2026 |
17
|
0 | 17 | 17 | 17 | 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 |
17.90
|
244,400 | 15.20 | 17.90 | 15.20 | 0 | 0 | 0 |
| 26/01/2026 |
17.80
|
500 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 23/01/2026 |
15.70
|
1,800 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 22/01/2026 |
13.80
|
5,500 | 13.10 | 15 | 13 | 0 | 0 | 0 |
| 21/01/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 20/01/2026 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 19/01/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 16/01/2026 |
16.80
|
800 | 16.90 | 16.90 | 16.80 | 0 | 0 | 0 |
| 15/01/2026 |
15.30
|
1,100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 14/01/2026 |
15.10
|
100 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 13/01/2026 |
16.90
|
4,400 | 17.10 | 17.10 | 14.50 | 0 | 0 | 0 |
| 12/01/2026 |
17.90
|
1,000 | 18 | 18 | 16 | 0 | 0 | 0 |
| 09/01/2026 |
16
|
500 | 18.90 | 18.90 | 16 | 0 | 0 | 0 |
| 08/01/2026 |
16.50
|
600 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 07/01/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 06/01/2026 |
15.20
|
4,000 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 05/01/2026 |
15.20
|
400 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 02/01/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 01/01/2026 |
17
|
900 | 12.80 | 17 | 12.80 | 0 | 0 | 0 |
| 31/12/2025 |
17
|
900 | 12.80 | 17 | 12.80 | 0 | 0 | 0 |
| 30/12/2025 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 29/12/2025 |
14.80
|
5,000 | 16.50 | 16.50 | 14.80 | 0 | 0 | 0 |
| 26/12/2025 |
15.80
|
1,300 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 25/12/2025 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 24/12/2025 |
17.80
|
200 | 17.10 | 17.80 | 17.10 | 0 | 0 | 0 |
| 23/12/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 22/12/2025 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 |
| 19/12/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 18/12/2025 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 17/12/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 16/12/2025 |
16.10
|
200 | 16 | 16.10 | 16 | 0 | 0 | 0 |
| 15/12/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |