| 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) |
-0.70 | -4.12% | 33,800 | 0 | 0.0 |
16
17
16
|
|
2 tháng
(2026-07-20) |
-0.45 | -2.69% | 71,000 | 100 | 0.0 |
16
17
16
|
|
3 tháng
(2026-06-22) |
-0.50 | -2.98% | 78,400 | 100 | 0.0 |
16
17
16
|
|
6 tháng
(2026-03-23) |
-0.35 | -2.10% | 131,500 | 3,100 | 0.1 |
16
17.15
16
|
|
12 tháng
(2025-09-23) |
0 | 0% | 281,500 | 3,100 | 0.1 |
15.50
17.15
16
|
|
24 tháng
(2024-09-30) |
-2.70 | -14.21% | 1,197,400 | 37,200 | 0.6 |
15.50
19.25
16
|
|
36 tháng
(2023-10-04) |
-4.56 | -21.87% | 1,768,600 | 33,680 | 0.6 |
15.50
22
16
|
|
60 tháng
(2021-10-14) |
-9.88 | -37.74% | 8,577,900 | 70,880 | 0.7 |
14.55
28.64
16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
16
|
200 | 16 | 16 | 16 | 0 | 100 | 0 |
| 17/09/2026 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 16/09/2026 |
16.30
|
200 | 16.30 | 16.30 | 16.30 | 0 | 100 | 0 |
| 15/09/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 14/09/2026 |
16
|
500 | 16 | 16 | 16 | 0 | 0 | 0 |
| 11/09/2026 |
16.10
|
700 | 16.10 | 16.10 | 15.70 | 0 | 0 | 0 |
| 10/09/2026 |
16
|
1,000 | 16 | 16 | 16 | 0 | 0 | 0 |
| 09/09/2026 |
16
|
1,100 | 16.50 | 16.50 | 16 | 0 | 0 | 0 |
| 08/09/2026 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 07/09/2026 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 04/09/2026 |
16.30
|
200 | 15.80 | 16.30 | 15.80 | 0 | 0 | 0 |
| 03/09/2026 |
16.50
|
3,000 | 16 | 16.50 | 15.80 | 200 | 0 | 0.0 |
| 02/09/2026 |
17
|
10,700 | 17 | 17 | 16.90 | 0 | 0 | 0 |
| 01/09/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 31/08/2026 |
16
|
500 | 16 | 16 | 16 | 0 | 0 | 0 |
| 28/08/2026 |
16.60
|
1,100 | 15.90 | 16.60 | 15.90 | 0 | 0 | 0 |
| 27/08/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 26/08/2026 |
16.60
|
900 | 16.10 | 16.60 | 16.10 | 0 | 0 | 0 |
| 25/08/2026 |
16.90
|
600 | 16.10 | 16.90 | 16.10 | 0 | 0 | 0 |
| 24/08/2026 |
16.90
|
4,900 | 16.10 | 16.90 | 16 | 0 | 0 | 0 |
| 21/08/2026 |
16.65
|
8,400 | 16.30 | 16.90 | 16 | 0 | 100 | -0.0 |
| 20/08/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 19/08/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 18/08/2026 |
17
|
300 | 16.95 | 17 | 16.95 | 0 | 0 | 0 |
| 17/08/2026 |
17
|
700 | 16.20 | 17 | 16.20 | 100 | 0 | 0.0 |
| 14/08/2026 |
16.95
|
400 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 13/08/2026 |
16.95
|
100 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 12/08/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 11/08/2026 |
16.95
|
1,100 | 16.85 | 17 | 16.30 | 0 | 0 | 0 |
| 10/08/2026 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
| 07/08/2026 |
16.85
|
500 | 16.75 | 16.90 | 16.75 | 0 | 0 | 0 |
| 06/08/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 05/08/2026 |
16.85
|
100 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
| 04/08/2026 |
16.90
|
5,600 | 16.10 | 16.90 | 15.80 | 0 | 0 | 0 |
| 03/08/2026 |
16.30
|
600 | 16.30 | 16.30 | 16 | 0 | 0 | 0 |
| 31/07/2026 |
16
|
3,000 | 16.80 | 16.80 | 16 | 0 | 0 | 0 |
| 30/07/2026 |
16.80
|
1,300 | 15.85 | 16.80 | 15.85 | 0 | 100 | -0.0 |
| 29/07/2026 |
16.85
|
1,200 | 16.30 | 16.85 | 16.30 | 0 | 0 | 0 |
| 28/07/2026 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
| 27/07/2026 |
16.85
|
8,000 | 16.10 | 16.90 | 16 | 100 | 0 | 0.0 |
| 24/07/2026 |
16.95
|
5,400 | 16 | 16.95 | 16 | 0 | 0 | 0 |
| 23/07/2026 |
16.80
|
2,600 | 15.80 | 16.80 | 15.80 | 0 | 0 | 0 |
| 22/07/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 21/07/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 20/07/2026 |
16.75
|
6,100 | 16.60 | 16.75 | 16 | 0 | 0 | 0 |
| 17/07/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 16/07/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 15/07/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 14/07/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 13/07/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 10/07/2026 |
16.80
|
700 | 16.30 | 16.80 | 16.30 | 0 | 0 | 0 |
| 09/07/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 08/07/2026 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 07/07/2026 |
16.90
|
1,300 | 16.60 | 16.90 | 16.30 | 0 | 0 | 0 |
| 06/07/2026 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
| 03/07/2026 |
16.85
|
200 | 16.30 | 16.85 | 16.30 | 0 | 0 | 0 |
| 02/07/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 01/07/2026 |
16.90
|
200 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 30/06/2026 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 29/06/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 26/06/2026 |
16.95
|
1,200 | 16.50 | 16.95 | 16.50 | 0 | 0 | 0 |
| 25/06/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 24/06/2026 |
16.90
|
300 | 16.55 | 16.90 | 16.55 | 0 | 0 | 0 |
| 23/06/2026 |
16.90
|
3,200 | 16.80 | 16.90 | 16.80 | 0 | 0 | 0 |
| 22/06/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 19/06/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 18/06/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 17/06/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 16/06/2026 |
16.80
|
900 | 15.90 | 16.85 | 15.90 | 0 | 0 | 0 |
| 15/06/2026 |
16.90
|
200 | 16.80 | 16.90 | 16.80 | 0 | 0 | 0 |
| 12/06/2026 |
16.80
|
800 | 16.60 | 16.80 | 16.15 | 0 | 0 | 0 |
| 11/06/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 10/06/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 09/06/2026 |
16.90
|
300 | 16.85 | 16.90 | 16.85 | 0 | 0 | 0 |
| 08/06/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 05/06/2026 |
16.80
|
400 | 16.90 | 17 | 16.80 | 0 | 0 | 0 |
| 04/06/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 03/06/2026 |
16.95
|
500 | 16.90 | 16.95 | 16.90 | 0 | 0 | 0 |
| 02/06/2026 |
16.70
|
2,000 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 01/06/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 29/05/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 28/05/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 27/05/2026 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 26/05/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 25/05/2026 |
16.70
|
1,200 | 16 | 16.70 | 16 | 0 | 0 | 0 |
| 22/05/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 21/05/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 20/05/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 19/05/2026 |
16.50
|
900 | 16.40 | 16.50 | 16.10 | 0 | 0 | 0 |
| 18/05/2026 |
16.50
|
2,000 | 16.55 | 16.70 | 16.30 | 0 | 100 | -0.0 |
| 15/05/2026 |
16.55
|
800 | 16 | 16.60 | 16 | 0 | 0 | 0 |
| 14/05/2026 |
16.30
|
7,800 | 17 | 17 | 16 | 0 | 0 | 0 |
| 13/05/2026 |
16.90
|
8,900 | 16.30 | 16.90 | 16 | 100 | 100 | -0 |
| 12/05/2026 |
16.80
|
1,200 | 16.60 | 16.80 | 16 | 0 | 100 | -0.0 |
| 11/05/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 08/05/2026 |
17.10
|
3,000 | 17.10 | 17.10 | 17.10 | 3,000 | 0 | 0.1 |
| 07/05/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 06/05/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 05/05/2026 |
17.10
|
100 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 04/05/2026 |
17.10
|
3,700 | 16.95 | 17.15 | 16.75 | 0 | 0 | 0 |