| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0 | 0% | 94,500 | 0 | 0 |
17.50
19.30
18.60
|
|
2 tháng
(2025-11-28) |
-0.40 | -2.14% | 151,800 | 0 | 0 |
17.10
19.30
18.60
|
|
3 tháng
(2025-10-29) |
-0.20 | -1.08% | 214,700 | 0 | 0 |
17.10
19.30
18.60
|
|
6 tháng
(2025-07-31) |
0 | -0.02% | 561,600 | 0 | 0 |
16.60
19.70
18.60
|
|
12 tháng
(2025-02-03) |
-6.75 | -26.94% | 1,512,606 | 0 | 0 |
16.60
25.05
18.60
|
|
24 tháng
(2024-02-07) |
2.43 | 15.34% | 2,629,383 | 0 | 0 |
15.03
25.05
18.60
|
|
36 tháng
(2023-02-13) |
1.21 | 7.05% | 2,892,608 | 0 | 0 |
13.92
25.05
18.60
|
|
60 tháng
(2021-02-22) |
8.90 | 94.78% | 5,484,984 | 100 | 0.0 |
8.97
25.85
18.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
18.60
|
4,900 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 26/01/2026 |
18.30
|
5,000 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 23/01/2026 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 22/01/2026 |
19.10
|
2,500 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 21/01/2026 |
19
|
1,900 | 19 | 19 | 19 | 0 | 0 | 0 |
| 20/01/2026 |
19.30
|
7,600 | 19.20 | 19.40 | 19.20 | 0 | 0 | 0 |
| 19/01/2026 |
19.10
|
12,900 | 19.10 | 19.10 | 19 | 0 | 0 | 0 |
| 16/01/2026 |
19
|
12,500 | 19.10 | 19.10 | 19 | 0 | 0 | 0 |
| 15/01/2026 |
19.10
|
10,600 | 19.10 | 19.60 | 19.10 | 0 | 0 | 0 |
| 14/01/2026 |
19.10
|
16,000 | 19 | 19.10 | 19 | 0 | 0 | 0 |
| 13/01/2026 |
18.70
|
3,300 | 19.30 | 19.40 | 18.70 | 0 | 0 | 0 |
| 12/01/2026 |
18.90
|
6,200 | 18.90 | 19.50 | 18.30 | 0 | 0 | 0 |
| 09/01/2026 |
18.90
|
200 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 08/01/2026 |
18
|
300 | 18 | 18 | 18 | 0 | 0 | 0 |
| 07/01/2026 |
18.20
|
300 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 06/01/2026 |
18
|
2,100 | 19.90 | 19.90 | 18 | 0 | 0 | 0 |
| 05/01/2026 |
18.70
|
200 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 31/12/2025 |
17.50
|
6,200 | 18 | 18 | 17.50 | 0 | 0 | 0 |
| 30/12/2025 |
18
|
5,200 | 19 | 19 | 18 | 0 | 0 | 0 |
| 29/12/2025 |
18.30
|
1,500 | 18 | 18.60 | 17.30 | 0 | 0 | 0 |
| 26/12/2025 |
18
|
22,100 | 17.50 | 18 | 17.50 | 0 | 0 | 0 |
| 25/12/2025 |
18.40
|
200 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 24/12/2025 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 23/12/2025 |
18
|
3,400 | 17.20 | 18 | 17.20 | 0 | 0 | 0 |
| 22/12/2025 |
18.50
|
2,500 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 19/12/2025 |
18
|
7,400 | 16.60 | 18 | 16.60 | 0 | 0 | 0 |
| 18/12/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 17/12/2025 |
18
|
6,200 | 17.90 | 18.50 | 17.90 | 0 | 0 | 0 |
| 16/12/2025 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 15/12/2025 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 12/12/2025 |
18.30
|
2,800 | 18 | 18.30 | 17 | 0 | 0 | 0 |
| 11/12/2025 |
17.10
|
300 | 17.20 | 17.20 | 17.10 | 0 | 0 | 0 |
| 10/12/2025 |
18.20
|
500 | 21.70 | 21.70 | 17.60 | 0 | 0 | 0 |
| 09/12/2025 |
18.90
|
200 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 08/12/2025 |
18.40
|
500 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 05/12/2025 |
18
|
3,900 | 18 | 18 | 18 | 0 | 0 | 0 |
| 04/12/2025 |
19.10
|
400 | 19.40 | 19.40 | 19.10 | 0 | 0 | 0 |
| 03/12/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 02/12/2025 |
18
|
6,100 | 18 | 18.70 | 17.50 | 0 | 0 | 0 |
| 01/12/2025 |
18.90
|
300 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 28/11/2025 |
18.70
|
400 | 19 | 19 | 18.70 | 0 | 0 | 0 |
| 27/11/2025 |
18.20
|
3,500 | 17.50 | 18.20 | 17.50 | 0 | 0 | 0 |
| 26/11/2025 |
17.40
|
200 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 25/11/2025 |
18.20
|
2,000 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 24/11/2025 |
18.10
|
11,200 | 18 | 18.10 | 17.30 | 0 | 0 | 0 |
| 21/11/2025 |
18.10
|
10,900 | 18 | 18.10 | 18 | 0 | 0 | 0 |
| 20/11/2025 |
18
|
9,200 | 18 | 18 | 18 | 0 | 0 | 0 |
| 19/11/2025 |
18
|
3,600 | 17.10 | 18.10 | 17.10 | 0 | 0 | 0 |
| 18/11/2025 |
18
|
800 | 18.60 | 18.60 | 18 | 0 | 0 | 0 |
| 17/11/2025 |
18.40
|
1,600 | 18 | 18.40 | 18 | 0 | 0 | 0 |
| 14/11/2025 |
18.40
|
12,900 | 18 | 18.40 | 17.10 | 0 | 0 | 0 |
| 13/11/2025 |
18
|
2,100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 12/11/2025 |
18.30
|
200 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 11/11/2025 |
17.50
|
1,200 | 18.40 | 18.40 | 17.50 | 0 | 0 | 0 |
| 10/11/2025 |
18.20
|
200 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 07/11/2025 |
18.20
|
300 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 06/11/2025 |
18.20
|
800 | 17 | 18.20 | 17 | 0 | 0 | 0 |
| 05/11/2025 |
18.50
|
2,000 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 04/11/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 03/11/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 31/10/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 30/10/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 29/10/2025 |
18.50
|
200 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 28/10/2025 |
17.10
|
200 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 27/10/2025 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 24/10/2025 |
19.70
|
100 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 23/10/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 22/10/2025 |
17.30
|
3,800 | 18.20 | 18.20 | 17.30 | 0 | 0 | 0 |
| 21/10/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 20/10/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 17/10/2025 |
17.40
|
4,300 | 17.40 | 17.40 | 17 | 0 | 0 | 0 |
| 16/10/2025 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 15/10/2025 |
16.80
|
1,100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 14/10/2025 |
17.60
|
1,100 | 16.80 | 17.60 | 16.80 | 0 | 0 | 0 |
| 13/10/2025 |
16.60
|
1,900 | 16 | 16.60 | 16 | 0 | 0 | 0 |
| 10/10/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 09/10/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 08/10/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 07/10/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 06/10/2025 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 03/10/2025 |
17
|
4,400 | 16.20 | 17 | 16.20 | 0 | 0 | 0 |
| 02/10/2025 |
18
|
300 | 18 | 18 | 18 | 0 | 0 | 0 |
| 01/10/2025 |
17
|
200 | 17 | 17 | 17 | 0 | 0 | 0 |
| 30/09/2025 |
17.40
|
7,200 | 17.50 | 17.50 | 16.90 | 0 | 0 | 0 |
| 29/09/2025 |
17
|
5,100 | 17.10 | 17.10 | 17 | 0 | 0 | 0 |
| 26/09/2025 |
18
|
2,200 | 15.20 | 18 | 15.20 | 0 | 0 | 0 |
| 25/09/2025 |
18
|
10,100 | 17.50 | 18 | 15.60 | 0 | 0 | 0 |
| 24/09/2025 |
18
|
1,100 | 17.60 | 18 | 17.60 | 0 | 0 | 0 |
| 23/09/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 22/09/2025 |
17
|
200 | 18.30 | 18.30 | 17 | 0 | 0 | 0 |
| 19/09/2025 |
17.80
|
11,200 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 18/09/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 17/09/2025 |
18
|
5,100 | 18 | 18.10 | 18 | 0 | 0 | 0 |
| 16/09/2025 |
18
|
25,200 | 18 | 18.10 | 18 | 0 | 0 | 0 |
| 15/09/2025 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 12/09/2025 |
17.60
|
11,900 | 18.30 | 18.30 | 17.60 | 0 | 0 | 0 |
| 11/09/2025 |
17.60
|
4,400 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 10/09/2025 |
17.60
|
200 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 09/09/2025 |
17.40
|
5,600 | 18.30 | 18.30 | 16.50 | 0 | 0 | 0 |
| 08/09/2025 |
18.10
|
2,600 | 17.80 | 18.10 | 17.60 | 0 | 0 | 0 |