| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
0.35 | 2.08% | 8,100 | 200 | 0 |
16.65
17.15
17.10
|
|
2 tháng
(2026-03-05) |
0.35 | 2.08% | 34,300 | 300 | 0.0 |
16.65
17.15
17.10
|
|
3 tháng
(2026-02-03) |
0.30 | 1.78% | 68,000 | 400 | 0.0 |
16.65
17.15
17.10
|
|
6 tháng
(2025-11-05) |
0.65 | 3.94% | 142,700 | -100 | -0.0 |
15.50
17.15
17.10
|
|
12 tháng
(2025-05-09) |
-0.35 | -2% | 540,800 | 28,300 | 0.5 |
15.50
17.60
17.10
|
|
24 tháng
(2024-05-14) |
-2.80 | -14.04% | 1,260,700 | 33,716 | 0.6 |
15.50
20.80
17.10
|
|
36 tháng
(2023-05-22) |
-3.90 | -18.51% | 1,997,900 | 34,696 | 0.6 |
15.50
22
17.10
|
|
60 tháng
(2021-05-31) |
-11.49 | -40.11% | 10,825,944 | 110,396 | 2.3 |
15.50
29.77
17.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/05/2026 |
17.10
|
3,700 | 16.95 | 17.15 | 16.75 | 0 | 0 | 0 |
| 29/04/2026 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
| 28/04/2026 |
17.15
|
300 | 16.70 | 17.15 | 16.70 | 0 | 0 | 0 |
| 24/04/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 23/04/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 22/04/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 21/04/2026 |
17
|
1,500 | 16.30 | 17 | 16 | 0 | 0 | 0 |
| 20/04/2026 |
16.90
|
3,200 | 16.10 | 17 | 16.10 | 200 | 0 | 0 |
| 17/04/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 16/04/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 15/04/2026 |
17.10
|
200 | 16.80 | 17.10 | 16.80 | 0 | 0 | 0 |
| 14/04/2026 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
| 13/04/2026 |
16.75
|
300 | 16.10 | 16.75 | 16.10 | 0 | 0 | 0 |
| 10/04/2026 |
16.65
|
1,300 | 16.60 | 16.65 | 16.40 | 0 | 0 | 0 |
| 09/04/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 08/04/2026 |
16.80
|
1,300 | 16.80 | 16.80 | 16.40 | 0 | 0 | 0 |
| 07/04/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 06/04/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 03/04/2026 |
16.80
|
700 | 16.10 | 16.80 | 16.10 | 100 | 0 | 0.0 |
| 02/04/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 01/04/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 31/03/2026 |
16.80
|
4,800 | 16.75 | 16.80 | 16.75 | 0 | 0 | 0 |
| 30/03/2026 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
| 27/03/2026 |
16.75
|
500 | 16 | 16.75 | 16 | 0 | 0 | 0 |
| 26/03/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 25/03/2026 |
16.75
|
2,600 | 16.60 | 16.75 | 16.55 | 0 | 0 | 0 |
| 24/03/2026 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
| 23/03/2026 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
| 20/03/2026 |
16.65
|
500 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
| 19/03/2026 |
16.80
|
6,100 | 16.50 | 16.80 | 16.30 | 0 | 0 | 0 |
| 18/03/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 17/03/2026 |
16.80
|
600 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 16/03/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 13/03/2026 |
16.80
|
400 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 12/03/2026 |
16.80
|
5,300 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 11/03/2026 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
| 10/03/2026 |
16.75
|
600 | 16.70 | 16.75 | 16.70 | 0 | 0 | 0 |
| 09/03/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 06/03/2026 |
16.80
|
1,600 | 16.85 | 16.85 | 16.30 | 0 | 0 | 0 |
| 05/03/2026 |
16.80
|
2,300 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 04/03/2026 |
16.80
|
1,100 | 15.90 | 16.80 | 15.85 | 100 | 0 | 0.0 |
| 03/03/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 02/03/2026 |
16.80
|
6,300 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 27/02/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 26/02/2026 |
16.90
|
1,100 | 16.50 | 16.90 | 16.50 | 0 | 0 | 0 |
| 25/02/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 24/02/2026 |
16.95
|
1,200 | 16.95 | 17 | 16.85 | 0 | 0 | 0 |
| 23/02/2026 |
16.90
|
400 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 13/02/2026 |
16.90
|
500 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 12/02/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 11/02/2026 |
16.80
|
10,200 | 16.50 | 16.80 | 16.50 | 0 | 0 | 0 |
| 10/02/2026 |
17
|
200 | 16.95 | 17 | 16.95 | 0 | 0 | 0 |
| 09/02/2026 |
17
|
10,700 | 17 | 17 | 16.90 | 0 | 0 | 0 |
| 06/02/2026 |
16.90
|
200 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 05/02/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 04/02/2026 |
16.90
|
400 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 03/02/2026 |
16.85
|
1,300 | 17 | 17 | 16.80 | 0 | 0 | 0 |
| 02/02/2026 |
16.90
|
600 | 16.60 | 16.90 | 16.60 | 0 | 0 | 0 |
| 30/01/2026 |
17
|
700 | 16.95 | 17 | 16.95 | 0 | 0 | 0 |
| 29/01/2026 |
16.95
|
2,600 | 16.80 | 16.95 | 15.70 | 0 | 0 | 0 |
| 28/01/2026 |
16.80
|
5,200 | 16.85 | 16.95 | 16.80 | 0 | 0 | 0 |
| 27/01/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 26/01/2026 |
16.95
|
300 | 17 | 17 | 16.60 | 0 | 0 | 0 |
| 23/01/2026 |
17
|
11,900 | 17 | 17.10 | 16.70 | 0 | 0 | 0 |
| 22/01/2026 |
17
|
10,500 | 17.05 | 17.05 | 16.50 | 0 | 0 | 0 |
| 21/01/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 20/01/2026 |
16.80
|
1,100 | 16.90 | 16.90 | 16.30 | 0 | 0 | 0 |
| 19/01/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 16/01/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 15/01/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 14/01/2026 |
16.90
|
1,500 | 16.90 | 16.90 | 16.60 | 0 | 0 | 0 |
| 13/01/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 12/01/2026 |
16.90
|
500 | 16.50 | 16.90 | 16.50 | 0 | 0 | 0 |
| 09/01/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 08/01/2026 |
16.80
|
2,500 | 16.30 | 16.80 | 16 | 0 | 0 | 0 |
| 07/01/2026 |
16.60
|
900 | 16.80 | 16.80 | 16.60 | 0 | 0 | 0 |
| 06/01/2026 |
16.90
|
900 | 16.65 | 16.90 | 16.65 | 0 | 0 | 0 |
| 05/01/2026 |
16.90
|
400 | 16.80 | 16.90 | 16.80 | 0 | 0 | 0 |
| 31/12/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 30/12/2025 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 |
| 29/12/2025 |
16.95
|
300 | 16 | 16.95 | 16 | 0 | 0 | 0 |
| 26/12/2025 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 25/12/2025 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 24/12/2025 |
16.95
|
300 | 16.90 | 16.95 | 16.90 | 0 | 0 | 0 |
| 23/12/2025 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 22/12/2025 |
16.95
|
500 | 16.90 | 16.95 | 16.90 | 0 | 0 | 0 |
| 19/12/2025 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 18/12/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 17/12/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 16/12/2025 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 15/12/2025 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
| 12/12/2025 |
17.05
|
400 | 17 | 17.05 | 17 | 0 | 0 | 0 |
| 11/12/2025 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
| 10/12/2025 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
| 09/12/2025 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
| 08/12/2025 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
| 05/12/2025 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
| 04/12/2025 |
17.05
|
900 | 17.10 | 17.10 | 16.05 | 0 | 0 | 0 |
| 03/12/2025 |
16.80
|
1,100 | 16 | 16.80 | 16 | 0 | 0 | 0 |
| 02/12/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |