| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0.40 | 2.94% | 39,500 | 0 | 0 |
13.60
17.30
13.60
|
|
2 tháng
(2026-07-20) |
0.40 | 2.94% | 162,400 | 0 | 0 |
13.60
20.20
13.60
|
|
3 tháng
(2026-06-18) |
0.94 | 7.23% | 204,500 | 0 | 0 |
13.06
20.20
13.60
|
|
6 tháng
(2026-03-20) |
0.94 | 7.23% | 590,800 | 0 | 0 |
12.58
20.20
13.60
|
|
12 tháng
(2025-09-22) |
0.94 | 7.23% | 1,129,691 | 0 | 0 |
12.58
23.42
13.60
|
|
24 tháng
(2024-09-26) |
1.35 | 10.67% | 2,576,982 | 0 | 0 |
12.58
26.50
13.60
|
|
36 tháng
(2023-10-02) |
-2.36 | -14.42% | 4,208,428 | 0 | 0 |
7.44
26.50
13.60
|
|
60 tháng
(2021-10-12) |
-9.04 | -39.22% | 49,865,114 | -265,290 | -11.5 |
7.44
29.40
13.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/12/2025 |
16.42
|
0 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 |
| 09/12/2025 |
16.42
|
0 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 |
| 08/12/2025 |
16.32
|
3,300 | 16.32 | 17.57 | 16.32 | 0 | 0 | 0 |
| 05/12/2025 |
16.32
|
1,900 | 17.57 | 17.57 | 16.32 | 0 | 0 | 0 |
| 04/12/2025 |
16.61
|
800 | 16.51 | 16.61 | 16.51 | 0 | 0 | 0 |
| 03/12/2025 |
16.61
|
800 | 16.32 | 16.61 | 16.32 | 0 | 0 | 0 |
| 02/12/2025 |
16.51
|
0 | 16.51 | 16.51 | 16.51 | 0 | 0 | 0 |
| 01/12/2025 |
16.32
|
200 | 16.61 | 16.61 | 16.32 | 0 | 0 | 0 |
| 28/11/2025 |
16.61
|
400 | 16.61 | 16.80 | 16.61 | 0 | 0 | 0 |
| 27/11/2025 |
16.99
|
100 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 26/11/2025 |
16.80
|
500 | 16.42 | 16.80 | 16.42 | 0 | 0 | 0 |
| 25/11/2025 |
15.94
|
2,300 | 16.80 | 16.80 | 15.94 | 0 | 0 | 0 |
| 24/11/2025 |
17.28
|
300 | 16.32 | 17.28 | 16.32 | 0 | 0 | 0 |
| 21/11/2025 |
17.28
|
100 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
| 20/11/2025 |
17.28
|
100 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
| 19/11/2025 |
17.18
|
2,100 | 17.28 | 17.28 | 17.18 | 0 | 0 | 0 |
| 18/11/2025 |
17.28
|
200 | 17.18 | 17.28 | 17.18 | 0 | 0 | 0 |
| 17/11/2025 |
17.28
|
13,100 | 17.28 | 17.28 | 16.80 | 0 | 0 | 0 |
| 14/11/2025 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
| 13/11/2025 |
16.99
|
300 | 17.09 | 17.09 | 16.99 | 0 | 0 | 0 |
| 12/11/2025 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
| 11/11/2025 |
17.18
|
400 | 17.28 | 17.28 | 16.90 | 0 | 0 | 0 |
| 10/11/2025 |
15.55
|
1,900 | 16.42 | 16.42 | 15.46 | 0 | 0 | 0 |
| 07/11/2025 |
16.80
|
1,200 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 06/11/2025 |
16.99
|
1,200 | 16.80 | 16.99 | 16.80 | 0 | 0 | 0 |
| 05/11/2025 |
17.28
|
3,000 | 17.18 | 17.28 | 17.18 | 0 | 0 | 0 |
| 04/11/2025 |
17.28
|
4,400 | 17.18 | 17.28 | 15.17 | 0 | 0 | 0 |
| 03/11/2025 |
17.38
|
300 | 17.76 | 17.76 | 17.38 | 0 | 0 | 0 |
| 31/10/2025 |
15.74
|
500 | 16.80 | 16.80 | 15.74 | 0 | 0 | 0 |
| 30/10/2025 |
16.99
|
800 | 17.18 | 17.18 | 16.99 | 0 | 0 | 0 |
| 29/10/2025 |
17.18
|
600 | 17.47 | 17.47 | 17.18 | 0 | 0 | 0 |
| 28/10/2025 |
16.61
|
500 | 17.18 | 17.18 | 16.61 | 0 | 0 | 0 |
| 27/10/2025 |
16.90
|
1,900 | 15.46 | 16.90 | 15.46 | 0 | 0 | 0 |
| 24/10/2025 |
17.28
|
100 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
| 23/10/2025 |
17.18
|
200 | 17.28 | 17.28 | 17.18 | 0 | 0 | 0 |
| 22/10/2025 |
15.74
|
4,800 | 17.28 | 17.38 | 15.74 | 0 | 0 | 0 |
| 21/10/2025 |
15.46
|
1,700 | 15.65 | 15.65 | 15.46 | 0 | 0 | 0 |
| 20/10/2025 |
16.42
|
6,400 | 17.38 | 17.38 | 16.42 | 0 | 0 | 0 |
| 17/10/2025 |
16.61
|
1,200 | 17.18 | 17.18 | 16.61 | 0 | 0 | 0 |
| 16/10/2025 |
16.99
|
2,200 | 17.47 | 17.47 | 15.07 | 0 | 0 | 0 |
| 15/10/2025 |
17.09
|
1,400 | 17.09 | 17.09 | 16.70 | 0 | 0 | 0 |
| 14/10/2025 |
17.28
|
300 | 17.76 | 17.76 | 17.28 | 0 | 0 | 0 |
| 13/10/2025 |
16.99
|
900 | 17.09 | 17.09 | 16.99 | 0 | 0 | 0 |
| 10/10/2025 |
16.51
|
10,900 | 16.42 | 16.61 | 16.42 | 0 | 0 | 0 |
| 09/10/2025 |
17.09
|
300 | 17.47 | 17.47 | 16.51 | 0 | 0 | 0 |
| 08/10/2025 |
17.09
|
3,300 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
| 07/10/2025 |
17.18
|
2,100 | 17.09 | 17.18 | 17.09 | 0 | 0 | 0 |
| 06/10/2025 |
17.09
|
16,700 | 17.09 | 17.18 | 16.99 | 0 | 0 | 0 |
| 03/10/2025 |
17.09
|
400 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
| 02/10/2025 |
17.09
|
600 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
| 01/10/2025 |
17.18
|
4,800 | 17.09 | 17.18 | 17.09 | 0 | 0 | 0 |
| 30/09/2025 |
17.18
|
2,500 | 17.86 | 17.86 | 17.18 | 0 | 0 | 0 |
| 29/09/2025 |
17.47
|
6,700 | 17.28 | 17.47 | 17.18 | 0 | 0 | 0 |
| 26/09/2025 |
17.57
|
2,100 | 18.14 | 18.14 | 17.57 | 0 | 0 | 0 |
| 25/09/2025 |
16.90
|
8,100 | 17.28 | 17.28 | 16.90 | 0 | 0 | 0 |
| 24/09/2025 |
17.28
|
8,300 | 18.14 | 18.14 | 17.28 | 0 | 0 | 0 |
| 23/09/2025 |
17.28
|
1,400 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
| 22/09/2025 |
17.47
|
6,700 | 18.14 | 18.14 | 17.47 | 0 | 0 | 0 |
| 19/09/2025 |
18.14
|
100 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 |
| 18/09/2025 |
17.28
|
1,300 | 17.38 | 17.38 | 17.28 | 0 | 0 | 0 |
| 17/09/2025 |
17.86
|
5,300 | 17.95 | 17.95 | 17.86 | 0 | 0 | 0 |
| 16/09/2025 |
17.86
|
300 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
| 15/09/2025 |
17.76
|
2,500 | 17.47 | 17.95 | 17.47 | 0 | 0 | 0 |
| 12/09/2025 |
17.76
|
3,700 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 |
| 11/09/2025 |
17.66
|
3,300 | 18.34 | 18.43 | 17.28 | 0 | 0 | 0 |
| 10/09/2025 |
18.24
|
200 | 20.16 | 20.16 | 18.24 | 0 | 0 | 0 |
| 09/09/2025 |
17.76
|
2,800 | 20.16 | 20.16 | 17.66 | 0 | 0 | 0 |
| 08/09/2025 |
17.86
|
4,300 | 17.95 | 17.95 | 17.76 | 0 | 0 | 0 |
| 05/09/2025 |
17.95
|
900 | 18.14 | 18.14 | 17.95 | 0 | 0 | 0 |
| 04/09/2025 |
18.14
|
5,800 | 18.14 | 18.14 | 18.05 | 0 | 0 | 0 |
| 03/09/2025 |
18.05
|
1,000 | 17.66 | 18.14 | 17.66 | 0 | 0 | 0 |
| 02/09/2025 |
26.50
|
60,772 | 24.50 | 26.50 | 24.50 | 0 | 0 | 0 |
| 01/09/2025 |
21.60
|
303 | 22.30 | 22.30 | 21.60 | 0 | 0 | 0 |
| 29/08/2025 |
17.95
|
4,800 | 18.05 | 18.24 | 17.95 | 0 | 0 | 0 |
| 28/08/2025 |
17.86
|
700 | 18.43 | 18.43 | 17.86 | 0 | 0 | 0 |
| 27/08/2025 |
20.06
|
100 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 |
| 26/08/2025 |
17.95
|
5,300 | 17.57 | 18.14 | 17.57 | 0 | 0 | 0 |
| 25/08/2025 |
17.28
|
2,000 | 17.76 | 17.76 | 17.28 | 0 | 0 | 0 |
| 22/08/2025 |
17.76
|
3,800 | 18.05 | 18.05 | 17.28 | 0 | 0 | 0 |
| 21/08/2025 |
17.76
|
300 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 |
| 20/08/2025 |
17.57
|
1,600 | 20.26 | 20.26 | 17.47 | 0 | 0 | 0 |
| 19/08/2025 |
17.47
|
5,900 | 17.66 | 17.76 | 17.47 | 0 | 0 | 0 |
| 18/08/2025 |
17.47
|
13,400 | 17.28 | 17.76 | 17.28 | 0 | 0 | 0 |
| 15/08/2025 |
18.62
|
0 | 18.62 | 18.62 | 18.62 | 0 | 0 | 0 |
| 14/08/2025 |
18.91
|
4,100 | 17.95 | 19.39 | 17.95 | 0 | 0 | 0 |
| 13/08/2025 |
18.05
|
4,800 | 18.14 | 18.14 | 17.76 | 0 | 0 | 0 |
| 12/08/2025 |
18.14
|
6,900 | 17.95 | 18.14 | 17.95 | 0 | 0 | 0 |
| 11/08/2025 |
17.95
|
5,200 | 18.14 | 18.14 | 17.95 | 0 | 0 | 0 |
| 08/08/2025 |
18.14
|
6,000 | 18.05 | 18.24 | 18.05 | 0 | 0 | 0 |
| 07/08/2025 |
18.24
|
5,000 | 18.14 | 18.24 | 17.86 | 0 | 0 | 0 |
| 06/08/2025 |
18.24
|
400 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 |
| 05/08/2025 |
18.24
|
19,100 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 |
| 04/08/2025 |
18.24
|
1,000 | 19.20 | 19.30 | 18.14 | 0 | 0 | 0 |
| 01/08/2025 |
17.86
|
5,600 | 17.86 | 18.14 | 17.86 | 0 | 0 | 0 |
| 31/07/2025 |
18.05
|
5,400 | 18.05 | 18.14 | 18.05 | 0 | 0 | 0 |
| 30/07/2025 |
17.95
|
4,000 | 17.95 | 18.24 | 17.95 | 0 | 0 | 0 |
| 29/07/2025 |
17.95
|
5,500 | 17.95 | 17.95 | 17.86 | 0 | 0 | 0 |
| 28/07/2025 |
17.86
|
4,100 | 18.24 | 18.34 | 17.86 | 0 | 0 | 0 |
| 25/07/2025 |
18.24
|
2,200 | 18.62 | 18.62 | 18.24 | 0 | 0 | 0 |
| 24/07/2025 |
18.05
|
4,600 | 18.14 | 18.24 | 17.86 | 0 | 0 | 0 |