| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.30 | -1.70% | 17,200 | 0 | 0 |
16.50
17.80
17.80
|
|
2 tháng
(2026-01-16) |
-0.40 | -2.26% | 30,200 | 0 | 0 |
16.50
17.80
17.80
|
|
3 tháng
(2025-12-17) |
-0.20 | -1.14% | 36,600 | 0 | 0 |
16.50
18
17.80
|
|
6 tháng
(2025-09-18) |
-0.10 | -0.57% | 87,600 | 1,400 | 0.0 |
16.50
18.20
17.80
|
|
12 tháng
(2025-03-24) |
0.32 | 1.87% | 472,400 | -27,400 | -0.5 |
15.80
18.20
17.80
|
|
24 tháng
(2024-03-27) |
3.62 | 26.45% | 1,056,058 | -12,933 | -0.2 |
13.68
19.53
17.80
|
|
36 tháng
(2023-04-03) |
5.37 | 45.04% | 1,394,304 | -153,033 | -2.5 |
11.78
19.53
17.80
|
|
60 tháng
(2021-04-12) |
4.60 | 36.17% | 1,966,899 | -132,233 | -2.1 |
9.95
19.53
17.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
17.40
|
400 | 17 | 17.40 | 17 | 0 | 0 | 0 |
| 17/03/2026 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 16/03/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 13/03/2026 |
17.30
|
1,700 | 17.20 | 17.30 | 17.20 | 0 | 0 | 0 |
| 12/03/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 11/03/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 10/03/2026 |
17.30
|
300 | 17.90 | 17.90 | 17 | 0 | 0 | 0 |
| 09/03/2026 |
17
|
400 | 17.20 | 17.20 | 17 | 0 | 0 | 0 |
| 06/03/2026 |
17.40
|
600 | 17.90 | 17.90 | 17.40 | 0 | 0 | 0 |
| 05/03/2026 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 04/03/2026 |
17.40
|
400 | 17.30 | 17.40 | 17.20 | 0 | 0 | 0 |
| 03/03/2026 |
17.50
|
600 | 17 | 17.90 | 17 | 0 | 0 | 0 |
| 02/03/2026 |
16.90
|
5,100 | 17 | 17.50 | 16.90 | 0 | 0 | 0 |
| 27/02/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 26/02/2026 |
17.80
|
2,800 | 17.60 | 17.80 | 16.90 | 0 | 0 | 0 |
| 25/02/2026 |
16.50
|
5,300 | 17.10 | 17.10 | 16.50 | 0 | 0 | 0 |
| 24/02/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 23/02/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 13/02/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 12/02/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 11/02/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 10/02/2026 |
17.60
|
900 | 17.20 | 17.60 | 17 | 0 | 0 | 0 |
| 09/02/2026 |
17.30
|
200 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 06/02/2026 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 05/02/2026 |
17.10
|
1,300 | 17.20 | 17.20 | 17.10 | 0 | 0 | 0 |
| 04/02/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 03/02/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 02/02/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 30/01/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 29/01/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 28/01/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 27/01/2026 |
17.30
|
100 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 26/01/2026 |
17
|
7,000 | 17.30 | 17.60 | 17 | 0 | 0 | 0 |
| 23/01/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 22/01/2026 |
17.30
|
1,100 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 21/01/2026 |
17.40
|
700 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 20/01/2026 |
17.20
|
1,400 | 17.40 | 17.40 | 17.20 | 0 | 0 | 0 |
| 19/01/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 16/01/2026 |
17.70
|
200 | 17.40 | 17.70 | 17.40 | 0 | 0 | 0 |
| 15/01/2026 |
18
|
700 | 18 | 18 | 18 | 0 | 0 | 0 |
| 14/01/2026 |
17.40
|
200 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 13/01/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 12/01/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 09/01/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 08/01/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 07/01/2026 |
17.50
|
1,500 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 06/01/2026 |
17.50
|
700 | 17.60 | 17.60 | 17.50 | 0 | 0 | 0 |
| 05/01/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 31/12/2025 |
17.60
|
200 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 30/12/2025 |
17.30
|
500 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 29/12/2025 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 26/12/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 25/12/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 24/12/2025 |
17.30
|
1,100 | 17.20 | 17.30 | 17.20 | 0 | 0 | 0 |
| 23/12/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 22/12/2025 |
17.30
|
400 | 17.50 | 17.50 | 17.30 | 0 | 0 | 0 |
| 19/12/2025 |
17.50
|
1,000 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 18/12/2025 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 17/12/2025 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 16/12/2025 |
17.50
|
300 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 15/12/2025 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 12/12/2025 |
17.60
|
500 | 17.70 | 17.70 | 17 | 0 | 0 | 0 |
| 11/12/2025 |
17.70
|
300 | 16.90 | 17.70 | 16.80 | 0 | 200 | -0.0 |
| 10/12/2025 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 09/12/2025 |
17.90
|
1,300 | 17.30 | 17.90 | 17.20 | 0 | 0 | 0 |
| 08/12/2025 |
17.80
|
200 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 05/12/2025 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 04/12/2025 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 03/12/2025 |
17.10
|
1,300 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 02/12/2025 |
17.30
|
1,200 | 17 | 17.30 | 17 | 0 | 0 | 0 |
| 01/12/2025 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 28/11/2025 |
17.50
|
2,000 | 17.60 | 17.60 | 17.50 | 0 | 0 | 0 |
| 27/11/2025 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 26/11/2025 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 25/11/2025 |
17.60
|
1,200 | 17.60 | 17.60 | 17.60 | 1,100 | 0 | 0.0 |
| 24/11/2025 |
17.60
|
1,500 | 17.10 | 17.60 | 17 | 0 | 0 | 0 |
| 21/11/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 20/11/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 19/11/2025 |
17.70
|
100 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 18/11/2025 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 17/11/2025 |
17.60
|
200 | 18.40 | 18.40 | 17.60 | 0 | 0 | 0 |
| 14/11/2025 |
17.30
|
2,000 | 17.40 | 17.50 | 17.30 | 0 | 0 | 0 |
| 13/11/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 12/11/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 11/11/2025 |
17.30
|
100 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 10/11/2025 |
16.90
|
3,500 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 07/11/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 06/11/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 05/11/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 04/11/2025 |
17
|
1,400 | 17.10 | 17.10 | 17 | 0 | 0 | 0 |
| 03/11/2025 |
17.30
|
1,000 | 17 | 17.30 | 17 | 0 | 0 | 0 |
| 31/10/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 30/10/2025 |
17.30
|
300 | 17.10 | 17.30 | 17.10 | 0 | 0 | 0 |
| 29/10/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 28/10/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 27/10/2025 |
17.20
|
200 | 17 | 17.20 | 17 | 0 | 0 | 0 |
| 24/10/2025 |
17.30
|
2,300 | 16.90 | 17.30 | 16.90 | 0 | 0 | 0 |
| 23/10/2025 |
16.90
|
2,100 | 16.90 | 16.90 | 16.80 | 0 | 0 | 0 |
| 22/10/2025 |
17.30
|
1,600 | 17 | 17.30 | 16.90 | 0 | 0 | 0 |
| 21/10/2025 |
17
|
9,700 | 17 | 17.30 | 16.80 | 0 | 0 | 0 |
| 20/10/2025 |
17.30
|
200 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |