| 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) |
1.10 | 5.85% | 5,400 | 0 | 0 |
17.60
19.90
18
|
|
2 tháng
(2026-07-20) |
1.40 | 7.57% | 14,100 | 0 | 0 |
16.60
21.30
18
|
|
3 tháng
(2026-06-22) |
0.30 | 1.53% | 32,300 | 0 | 0 |
16.60
21.30
18
|
|
6 tháng
(2026-03-23) |
2 | 11.17% | 129,000 | 0 | 0 |
16.60
23
18
|
|
12 tháng
(2025-09-23) |
1 | 5.29% | 256,200 | 0 | 0 |
16.60
23
18
|
|
24 tháng
(2024-09-30) |
1.95 | 10.87% | 609,557 | 0 | 0 |
14.19
23
18
|
|
36 tháng
(2023-10-04) |
2.31 | 13.14% | 962,599 | 0 | 0 |
10.52
23
18
|
|
60 tháng
(2021-10-14) |
0.97 | 5.15% | 1,857,859 | 0 | 0 |
10.50
23
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
17.95
|
100 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 |
| 24/07/2025 |
17.95
|
1,000 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 |
| 23/07/2025 |
18.12
|
0 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 |
| 22/07/2025 |
18.12
|
0 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 |
| 21/07/2025 |
18.12
|
1,000 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 |
| 18/07/2025 |
17.86
|
1,800 | 17.69 | 17.86 | 17.69 | 0 | 0 | 0 |
| 17/07/2025 |
17.61
|
1,700 | 17.95 | 17.95 | 17.61 | 0 | 0 | 0 |
| 16/07/2025 |
18.38
|
300 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 |
| 15/07/2025 |
18.38
|
7,700 | 18.46 | 18.46 | 18.38 | 0 | 0 | 0 |
| 14/07/2025 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 |
| 11/07/2025 |
18.46
|
600 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 |
| 10/07/2025 |
18.46
|
1,700 | 18.63 | 18.63 | 18.46 | 0 | 0 | 0 |
| 09/07/2025 |
18.63
|
0 | 18.63 | 18.63 | 18.63 | 0 | 0 | 0 |
| 08/07/2025 |
18.63
|
0 | 18.63 | 18.63 | 18.63 | 0 | 0 | 0 |
| 07/07/2025 |
18.63
|
0 | 18.63 | 18.63 | 18.63 | 0 | 0 | 0 |
| 04/07/2025 |
18.63
|
1,000 | 18.63 | 18.63 | 18.63 | 0 | 0 | 0 |
| 03/07/2025 |
18.63
|
0 | 18.63 | 18.63 | 18.63 | 0 | 0 | 0 |
| 02/07/2025 |
18.63
|
1,000 | 18.55 | 18.63 | 18.55 | 0 | 0 | 0 |
| 01/07/2025 |
17.95
|
100 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 |
| 30/06/2025 |
17.09
|
100 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
| 27/06/2025 |
18.03
|
100 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 26/06/2025 |
18.21
|
4,200 | 17.69 | 18.21 | 17.69 | 0 | 0 | 0 |
| 25/06/2025 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 |
| 24/06/2025 |
17.78
|
3,200 | 17.52 | 17.78 | 17.35 | 0 | 0 | 0 |
| 23/06/2025 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
| 20/06/2025 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
| 19/06/2025 |
17.86
|
100 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
| 18/06/2025 |
18.12
|
0 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 |
| 17/06/2025 |
18.12
|
100 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 |
| 16/06/2025 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 13/06/2025 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 12/06/2025 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 11/06/2025 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 10/06/2025 |
17.35
|
2,900 | 17.26 | 17.35 | 17.26 | 0 | 0 | 0 |
| 09/06/2025 |
17.35
|
1,000 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 06/06/2025 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
| 05/06/2025 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
| 04/06/2025 |
17.61
|
300 | 17.35 | 17.61 | 17.35 | 0 | 0 | 0 |
| 03/06/2025 |
17.61
|
1,900 | 17.26 | 17.61 | 17.26 | 0 | 0 | 0 |
| 02/06/2025 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 |
| 30/05/2025 |
17.26
|
300 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 |
| 29/05/2025 |
17.69
|
100 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 |
| 28/05/2025 |
17.69
|
500 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 |
| 27/05/2025 |
17.95
|
600 | 17.18 | 17.95 | 17.18 | 0 | 0 | 0 |
| 26/05/2025 |
17.61
|
300 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 |
| 23/05/2025 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 |
| 22/05/2025 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 |
| 21/05/2025 |
17.52
|
2,400 | 17.61 | 17.61 | 17.52 | 0 | 0 | 0 |
| 20/05/2025 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 19/05/2025 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 16/05/2025 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 15/05/2025 |
17.86
|
800 | 18.38 | 18.38 | 17.86 | 0 | 0 | 0 |
| 14/05/2025 |
17.78
|
300 | 17.86 | 17.86 | 17.78 | 0 | 0 | 0 |
| 13/05/2025 |
17.78
|
1,300 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 |
| 12/05/2025 |
17.09
|
3,800 | 17.52 | 17.52 | 17.09 | 0 | 0 | 0 |
| 09/05/2025 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
| 08/05/2025 |
17.52
|
6,100 | 17.44 | 17.52 | 17.44 | 0 | 0 | 0 |
| 07/05/2025 |
17.01
|
2,000 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 |
| 06/05/2025 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
| 05/05/2025 |
17.09
|
3,100 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
| 02/05/2025 |
17.95
|
900 | 18.63 | 18.63 | 17.95 | 0 | 0 | 0 |
| 01/05/2025 |
16.84
|
102 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 |
| 30/04/2025 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 |
| 29/04/2025 |
17.09
|
300 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
| 28/04/2025 |
17.09
|
236 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
| 25/04/2025 |
16.67
|
102 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 |
| 24/04/2025 |
17.09
|
600 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
| 23/04/2025 |
17.09
|
836 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
| 22/04/2025 |
17.01
|
1,400 | 17.09 | 17.09 | 17.01 | 0 | 0 | 0 |
| 21/04/2025 |
17.09
|
3,189 | 17.18 | 17.52 | 17.09 | 0 | 0 | 0 |
| 18/04/2025 |
17.09
|
2,187 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
| 17/04/2025 |
17.52
|
300 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 |
| 16/04/2025 |
17.52
|
1,700 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 |
| 15/04/2025 |
17.52
|
700 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 |
| 14/04/2025 |
17.69
|
100 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 |
| 11/04/2025 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
| 10/04/2025 |
17.09
|
1,300 | 17.95 | 17.95 | 17.09 | 0 | 0 | 0 |
| 09/04/2025 |
17.52
|
1,000 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 |
| 08/04/2025 |
17.09
|
2,405 | 16.67 | 17.52 | 16.67 | 0 | 0 | 0 |
| 07/04/2025 |
18.63
|
1,000 | 18.63 | 18.63 | 18.63 | 0 | 0 | 0 |
| 04/04/2025 |
16.67
|
5,200 | 17.09 | 17.09 | 16.24 | 0 | 0 | 0 |
| 03/04/2025 |
17.52
|
4,100 | 18.38 | 18.38 | 17.52 | 0 | 0 | 0 |
| 02/04/2025 |
18.80
|
5 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 01/04/2025 |
18.80
|
100 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 31/03/2025 |
18.72
|
5,200 | 18.38 | 18.72 | 18.38 | 0 | 0 | 0 |
| 28/03/2025 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 27/03/2025 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 26/03/2025 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 25/03/2025 |
18.80
|
34 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 24/03/2025 |
18.80
|
600 | 18.63 | 18.80 | 18.63 | 0 | 0 | 0 |
| 21/03/2025 |
18.29
|
1,300 | 18.89 | 18.89 | 18.29 | 0 | 0 | 0 |
| 20/03/2025 |
19.23
|
300 | 18.89 | 19.23 | 18.89 | 0 | 0 | 0 |
| 19/03/2025 |
18.72
|
1,965 | 18.55 | 18.72 | 18.38 | 0 | 0 | 0 |
| 18/03/2025 |
19.74
|
14,801 | 17.95 | 20.60 | 17.95 | 0 | 0 | 0 |
| 17/03/2025 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 |
| 14/03/2025 |
17.95
|
403 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 |
| 13/03/2025 |
17.95
|
10,178 | 18.12 | 18.12 | 17.78 | 0 | 0 | 0 |
| 12/03/2025 |
18.12
|
3,400 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 |
| 11/03/2025 |
18.38
|
0 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 |
| 10/03/2025 |
18.03
|
10,800 | 18.38 | 18.80 | 18.03 | 0 | 0 | 0 |