| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
2.80 | 16% | 4,700 | 0 | 0 |
15.20
20.30
20.30
|
|
2 tháng
(2026-06-04) |
3.50 | 20.83% | 8,200 | 0 | 0 |
15
20.30
20.30
|
|
3 tháng
(2026-05-05) |
4.60 | 29.30% | 14,700 | 0 | 0 |
14
20.30
20.30
|
|
6 tháng
(2026-02-04) |
3.10 | 18.02% | 22,000 | 0 | 0 |
12.70
20.30
20.30
|
|
12 tháng
(2025-08-08) |
7.30 | 56.15% | 499,000 | 0 | 0 |
12.70
26
20.30
|
|
24 tháng
(2024-08-13) |
3.90 | 23.78% | 509,336 | 0 | 0 |
10.60
26
20.30
|
|
36 tháng
(2023-08-21) |
-19.20 | -48.61% | 4,885,529 | 0 | 0 |
10.60
40
20.30
|
|
60 tháng
(2022-02-08) |
-23.01 | -53.13% | 59,131,270 | 400 | 0.0 |
10.60
47.90
20.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 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 |
16
|
300 | 13.30 | 16 | 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 |
| 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 |
| 12/12/2025 |
16
|
600 | 16.50 | 16.50 | 16 | 0 | 0 | 0 |
| 11/12/2025 |
16.90
|
2,300 | 17.30 | 17.30 | 16.10 | 0 | 0 | 0 |
| 10/12/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 09/12/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 08/12/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 05/12/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 04/12/2025 |
18
|
600 | 19.20 | 19.20 | 15.10 | 0 | 0 | 0 |
| 03/12/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 02/12/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 01/12/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 28/11/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 27/11/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 26/11/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 25/11/2025 |
17
|
500 | 16.90 | 17 | 16.90 | 0 | 0 | 0 |
| 24/11/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 21/11/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 20/11/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 19/11/2025 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 18/11/2025 |
16.60
|
3,600 | 17 | 18 | 16.60 | 0 | 0 | 0 |
| 17/11/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 14/11/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 13/11/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 12/11/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 11/11/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 10/11/2025 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 07/11/2025 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 06/11/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 05/11/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 04/11/2025 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 03/11/2025 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 |
| 31/10/2025 |
17.10
|
200 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 30/10/2025 |
17.10
|
100 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 29/10/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 28/10/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 27/10/2025 |
17.10
|
400 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 24/10/2025 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 |
| 23/10/2025 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 |
| 22/10/2025 |
16.90
|
2,900 | 18 | 18 | 16.90 | 0 | 0 | 0 |
| 21/10/2025 |
18.30
|
200 | 18.80 | 18.80 | 18.30 | 0 | 0 | 0 |
| 20/10/2025 |
19
|
1,200 | 18.50 | 19 | 18.50 | 0 | 0 | 0 |
| 17/10/2025 |
19
|
5,100 | 19.50 | 19.50 | 19 | 0 | 0 | 0 |
| 16/10/2025 |
19.40
|
1,400 | 19.50 | 19.50 | 19.40 | 0 | 0 | 0 |
| 15/10/2025 |
20
|
1,000 | 20.60 | 20.60 | 19.90 | 0 | 0 | 0 |
| 14/10/2025 |
20.50
|
3,200 | 20 | 20.50 | 19.50 | 0 | 0 | 0 |