| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
3.30 | 13.98% | 360,600 | -200 | -0.0 |
21.60
26.90
26.50
|
|
2 tháng
(2026-07-20) |
0.50 | 1.89% | 435,000 | -200 | -0.0 |
21.60
28.20
26.50
|
|
3 tháng
(2026-06-19) |
2.32 | 9.45% | 1,245,800 | -400 | -0.0 |
21.60
28.29
26.50
|
|
6 tháng
(2026-03-23) |
4.31 | 19.07% | 1,663,100 | -3,900 | -0.1 |
21.36
28.29
26.50
|
|
12 tháng
(2025-09-22) |
9.13 | 51.37% | 2,200,300 | -5,300 | -0.1 |
15.97
28.29
26.50
|
|
24 tháng
(2024-09-27) |
9 | 50.28% | 3,117,247 | -13,100 | -0.3 |
13.87
28.29
26.50
|
|
36 tháng
(2023-10-03) |
12.04 | 81.02% | 4,817,805 | -64,867 | -1.2 |
11.99
28.29
26.50
|
|
60 tháng
(2021-10-13) |
13.79 | 105.14% | 11,939,561 | -130,476 | -2.5 |
11.99
28.29
26.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/12/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 09/12/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 08/12/2025 |
17.30
|
100 | 17.30 | 17.30 | 17.30 | 100 | 0 | 0.0 |
| 05/12/2025 |
16.92
|
2,000 | 17.30 | 17.30 | 16.26 | 0 | 0 | 0 |
| 04/12/2025 |
16.92
|
200 | 17.20 | 17.20 | 16.92 | 0 | 0 | 0 |
| 03/12/2025 |
16.26
|
3,800 | 17.39 | 17.68 | 16.26 | 0 | 0 | 0 |
| 02/12/2025 |
17.77
|
100 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 01/12/2025 |
16.26
|
5,500 | 17.39 | 17.39 | 16.26 | 0 | 0 | 0 |
| 28/11/2025 |
18.05
|
100 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 |
| 27/11/2025 |
17.39
|
100 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
| 26/11/2025 |
17.01
|
100 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 |
| 25/11/2025 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
| 24/11/2025 |
17.39
|
1,200 | 17.77 | 17.77 | 17.30 | 0 | 0 | 0 |
| 21/11/2025 |
17.30
|
800 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 20/11/2025 |
17.87
|
0 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 |
| 19/11/2025 |
17.87
|
0 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 |
| 18/11/2025 |
17.87
|
300 | 16.45 | 17.87 | 16.26 | 0 | 0 | 0 |
| 17/11/2025 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 |
| 14/11/2025 |
17.96
|
500 | 17.01 | 17.96 | 17.01 | 0 | 0 | 0 |
| 13/11/2025 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
| 12/11/2025 |
17.39
|
3,000 | 17.49 | 17.49 | 17.39 | 0 | 0 | 0 |
| 11/11/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 10/11/2025 |
17.30
|
200 | 16.07 | 17.30 | 16.07 | 0 | 0 | 0 |
| 07/11/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 06/11/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 05/11/2025 |
17.30
|
500 | 17.39 | 17.39 | 15.97 | 0 | 100 | -0.0 |
| 04/11/2025 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
| 03/11/2025 |
17.39
|
200 | 16.54 | 17.39 | 16.54 | 0 | 0 | 0 |
| 31/10/2025 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 |
| 30/10/2025 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 |
| 29/10/2025 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 |
| 28/10/2025 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 |
| 27/10/2025 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 |
| 24/10/2025 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 |
| 23/10/2025 |
18.24
|
200 | 17.01 | 18.24 | 17.01 | 0 | 0 | 0 |
| 22/10/2025 |
18.91
|
100 | 18.91 | 18.91 | 18.91 | 0 | 0 | 0 |
| 21/10/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 20/10/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 17/10/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 16/10/2025 |
17.20
|
1,100 | 16.64 | 17.20 | 16.64 | 0 | 1,000 | -0.0 |
| 15/10/2025 |
18.24
|
100 | 18.24 | 18.24 | 18.24 | 0 | 100 | -0.0 |
| 14/10/2025 |
16.92
|
3,700 | 16.64 | 16.92 | 16.54 | 500 | 0 | 0.0 |
| 13/10/2025 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
| 10/10/2025 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
| 09/10/2025 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
| 08/10/2025 |
17.39
|
300 | 17.58 | 17.58 | 17.39 | 0 | 0 | 0 |
| 07/10/2025 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 06/10/2025 |
17.77
|
1,800 | 16.54 | 17.77 | 16.54 | 0 | 0 | 0 |
| 03/10/2025 |
16.92
|
2,500 | 16.35 | 17.68 | 16.35 | 500 | 0 | 0.0 |
| 02/10/2025 |
17.77
|
3,500 | 16.83 | 17.77 | 16.73 | 0 | 0 | 0 |
| 01/10/2025 |
16.83
|
900 | 16.07 | 16.83 | 16.07 | 0 | 0 | 0 |
| 30/09/2025 |
15.97
|
10,100 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 |
| 29/09/2025 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 26/09/2025 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 25/09/2025 |
17.58
|
200 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 24/09/2025 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 23/09/2025 |
17.58
|
1,000 | 16.64 | 17.58 | 16.64 | 0 | 0 | 0 |
| 22/09/2025 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 19/09/2025 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 18/09/2025 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 17/09/2025 |
17.77
|
100 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 16/09/2025 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 |
| 15/09/2025 |
17.49
|
1,000 | 17.39 | 17.49 | 17.39 | 0 | 0 | 0 |
| 12/09/2025 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 |
| 11/09/2025 |
17.49
|
100 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 |
| 10/09/2025 |
17.49
|
200 | 17.11 | 17.49 | 17.11 | 0 | 0 | 0 |
| 09/09/2025 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 08/09/2025 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 05/09/2025 |
17.58
|
500 | 17.30 | 17.68 | 17.30 | 0 | 0 | 0 |
| 04/09/2025 |
17.39
|
600 | 17.20 | 17.39 | 16.83 | 0 | 0 | 0 |
| 03/09/2025 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 02/09/2025 |
19.50
|
4,000 | 20 | 20 | 19.50 | 0 | 0 | 0 |
| 01/09/2025 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 29/08/2025 |
17.58
|
700 | 17.58 | 17.58 | 17.49 | 0 | 0 | 0 |
| 28/08/2025 |
17.58
|
12,100 | 17.68 | 17.68 | 16.83 | 0 | 0 | 0 |
| 27/08/2025 |
17.68
|
600 | 17.77 | 17.77 | 16.92 | 100 | 0 | 0.0 |
| 26/08/2025 |
18.24
|
100 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 |
| 25/08/2025 |
17.39
|
400 | 16.54 | 17.39 | 16.54 | 0 | 0 | 0 |
| 22/08/2025 |
17.49
|
9,100 | 16.83 | 17.49 | 16.83 | 0 | 0 | 0 |
| 21/08/2025 |
17.30
|
7,300 | 17.01 | 17.39 | 17.01 | 0 | 0 | 0 |
| 20/08/2025 |
17.30
|
3,300 | 17.49 | 17.49 | 16.92 | 0 | 0 | 0 |
| 19/08/2025 |
17.49
|
16,600 | 17.49 | 17.58 | 16.92 | 200 | 0 | 0.0 |
| 18/08/2025 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 |
| 15/08/2025 |
17.49
|
7,500 | 16.83 | 17.49 | 16.83 | 200 | 0 | 0.0 |
| 14/08/2025 |
17.68
|
0 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 |
| 13/08/2025 |
17.68
|
7,400 | 17.01 | 17.68 | 16.92 | 0 | 5,000 | -0.1 |
| 12/08/2025 |
17.68
|
11,400 | 16.83 | 17.77 | 16.83 | 0 | 500 | -0.0 |
| 11/08/2025 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 |
| 08/08/2025 |
17.96
|
1,200 | 17.87 | 17.96 | 17.58 | 0 | 0 | 0 |
| 07/08/2025 |
17.49
|
300 | 17.68 | 17.68 | 17.49 | 0 | 0 | 0 |
| 06/08/2025 |
17.68
|
0 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 |
| 05/08/2025 |
17.68
|
0 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 |
| 04/08/2025 |
17.68
|
300 | 17.87 | 17.87 | 17.68 | 0 | 0 | 0 |
| 01/08/2025 |
17.49
|
7,300 | 16.26 | 17.49 | 16.26 | 0 | 0 | 0 |
| 31/07/2025 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 |
| 30/07/2025 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 |
| 29/07/2025 |
17.01
|
26,400 | 16.73 | 17.58 | 16.73 | 100 | 0 | 0.0 |
| 28/07/2025 |
17.87
|
3,200 | 17.49 | 17.87 | 17.49 | 0 | 0 | 0 |
| 25/07/2025 |
17.96
|
300 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 |
| 24/07/2025 |
18.05
|
2,200 | 18.34 | 18.34 | 17.01 | 0 | 100 | -0.0 |