| 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) |
-1.20 | -6.67% | 158,800 | 0 | 0 |
16.40
19.10
16.40
|
|
2 tháng
(2025-11-28) |
-1.20 | -6.67% | 165,800 | 0 | 0 |
16.40
19.10
16.40
|
|
3 tháng
(2025-10-29) |
-1.60 | -8.70% | 194,100 | 0 | 0 |
16.40
19.10
16.40
|
|
6 tháng
(2025-07-31) |
-1.60 | -8.70% | 261,100 | -2,500 | -0.0 |
16.40
19.50
16.40
|
|
12 tháng
(2025-02-03) |
-1.50 | -8.21% | 371,214 | -2,600 | -0.0 |
16.40
19.50
16.40
|
|
24 tháng
(2024-02-07) |
0.09 | 0.54% | 1,030,203 | -212,100 | -3.7 |
14.51
20.33
16.40
|
|
36 tháng
(2023-02-13) |
2.48 | 17.31% | 1,363,601 | -226,200 | -4.0 |
12.29
20.33
16.40
|
|
60 tháng
(2021-02-22) |
3.90 | 30.24% | 3,371,621 | -76,900 | 0.1 |
12.05
20.67
16.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
16.40
|
2,200 | 16.60 | 16.60 | 16.20 | 0 | 0 | 0 |
| 26/01/2026 |
16.80
|
900 | 16.90 | 16.90 | 16.20 | 0 | 0 | 0 |
| 23/01/2026 |
16.90
|
800 | 16.10 | 16.90 | 16.10 | 0 | 0 | 0 |
| 22/01/2026 |
17
|
10,900 | 17 | 17.10 | 15.80 | 0 | 0 | 0 |
| 21/01/2026 |
19
|
29,400 | 19.10 | 19.30 | 18.50 | 0 | 0 | 0 |
| 20/01/2026 |
19.10
|
23,800 | 19.10 | 19.20 | 19 | 0 | 0 | 0 |
| 19/01/2026 |
19.10
|
12,200 | 19.50 | 20 | 19 | 0 | 0 | 0 |
| 16/01/2026 |
19.10
|
22,800 | 18.90 | 19.10 | 18.80 | 0 | 0 | 0 |
| 15/01/2026 |
18.80
|
3,900 | 18.50 | 18.90 | 18.50 | 0 | 0 | 0 |
| 14/01/2026 |
18.50
|
700 | 18.30 | 18.50 | 18.30 | 0 | 0 | 0 |
| 13/01/2026 |
18.40
|
2,100 | 18.30 | 18.40 | 18.30 | 0 | 0 | 0 |
| 12/01/2026 |
18.50
|
4,900 | 18.20 | 18.50 | 18.20 | 0 | 0 | 0 |
| 09/01/2026 |
18.20
|
1,000 | 18.40 | 18.40 | 18.20 | 0 | 0 | 0 |
| 08/01/2026 |
18.40
|
16,000 | 18.30 | 18.50 | 18 | 0 | 0 | 0 |
| 07/01/2026 |
18.40
|
3,400 | 18 | 18.40 | 18 | 0 | 0 | 0 |
| 06/01/2026 |
18.10
|
700 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 05/01/2026 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 31/12/2025 |
18.20
|
3,800 | 18.50 | 18.50 | 17.90 | 0 | 0 | 0 |
| 30/12/2025 |
18
|
21,500 | 18.20 | 18.80 | 17.90 | 0 | 0 | 0 |
| 29/12/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 26/12/2025 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 25/12/2025 |
17.60
|
300 | 18 | 18.30 | 17.60 | 0 | 0 | 0 |
| 24/12/2025 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 23/12/2025 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 22/12/2025 |
17.80
|
200 | 17.40 | 17.80 | 17.40 | 0 | 0 | 0 |
| 19/12/2025 |
17.90
|
100 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 18/12/2025 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 17/12/2025 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 16/12/2025 |
17.60
|
200 | 17.90 | 17.90 | 17.60 | 0 | 0 | 0 |
| 15/12/2025 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 12/12/2025 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 11/12/2025 |
17.50
|
700 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 10/12/2025 |
17.50
|
200 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 09/12/2025 |
17.50
|
2,000 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 08/12/2025 |
18
|
500 | 17.80 | 18 | 17.80 | 0 | 0 | 0 |
| 05/12/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 04/12/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 03/12/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 02/12/2025 |
17.70
|
1,600 | 17.50 | 17.70 | 17.40 | 0 | 0 | 0 |
| 01/12/2025 |
17.50
|
1,000 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 28/11/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 27/11/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 26/11/2025 |
18
|
600 | 17.40 | 18 | 17.40 | 0 | 0 | 0 |
| 25/11/2025 |
17.40
|
500 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 24/11/2025 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 21/11/2025 |
18.30
|
3,100 | 17.50 | 18.30 | 17.10 | 0 | 0 | 0 |
| 20/11/2025 |
17.50
|
6,500 | 17.60 | 17.60 | 17.40 | 0 | 0 | 0 |
| 19/11/2025 |
17.70
|
700 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 18/11/2025 |
17.70
|
300 | 17.80 | 17.80 | 17.70 | 0 | 0 | 0 |
| 17/11/2025 |
17.80
|
10,500 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 14/11/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 13/11/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 12/11/2025 |
18
|
600 | 17.40 | 18 | 17.40 | 0 | 0 | 0 |
| 11/11/2025 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 10/11/2025 |
17.90
|
1,300 | 17.60 | 17.90 | 17.30 | 0 | 0 | 0 |
| 07/11/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 06/11/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 05/11/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 04/11/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 03/11/2025 |
18
|
500 | 17.80 | 18 | 17.80 | 0 | 0 | 0 |
| 31/10/2025 |
18
|
2,800 | 17.70 | 18 | 17.50 | 0 | 0 | 0 |
| 30/10/2025 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 29/10/2025 |
18.40
|
900 | 17.30 | 18.40 | 17.30 | 0 | 0 | 0 |
| 28/10/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 27/10/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 24/10/2025 |
17.40
|
600 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 23/10/2025 |
17.50
|
300 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 22/10/2025 |
18
|
1,000 | 18 | 18 | 18 | 0 | 0 | 0 |
| 21/10/2025 |
18.20
|
1,100 | 17.40 | 18.20 | 17.40 | 0 | 0 | 0 |
| 20/10/2025 |
17.40
|
3,000 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 17/10/2025 |
17.40
|
300 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 16/10/2025 |
17.40
|
2,000 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 15/10/2025 |
17.40
|
600 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 14/10/2025 |
17.40
|
1,100 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 13/10/2025 |
17.50
|
800 | 17.40 | 17.50 | 17.40 | 0 | 0 | 0 |
| 10/10/2025 |
17.60
|
100 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 09/10/2025 |
17.50
|
400 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 08/10/2025 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 07/10/2025 |
17.50
|
3,000 | 17.70 | 17.70 | 17.50 | 0 | 0 | 0 |
| 06/10/2025 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 03/10/2025 |
17.50
|
4,600 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 02/10/2025 |
17.50
|
2,200 | 17.70 | 17.70 | 17.50 | 0 | 0 | 0 |
| 01/10/2025 |
17.70
|
200 | 17.80 | 17.80 | 17.70 | 0 | 0 | 0 |
| 30/09/2025 |
17.80
|
800 | 18 | 18 | 17.80 | 0 | 100 | -0.0 |
| 29/09/2025 |
17.70
|
700 | 17.60 | 17.70 | 17.50 | 0 | 0 | 0 |
| 26/09/2025 |
17.60
|
2,600 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 25/09/2025 |
17.70
|
900 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 24/09/2025 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 23/09/2025 |
17.80
|
2,200 | 17.90 | 17.90 | 17.80 | 0 | 0 | 0 |
| 22/09/2025 |
17.90
|
4,400 | 18 | 18 | 17.90 | 0 | 2,400 | -0.0 |
| 19/09/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 18/09/2025 |
18
|
2,000 | 18 | 18 | 18 | 0 | 0 | 0 |
| 17/09/2025 |
18
|
5,400 | 17.80 | 18 | 17.80 | 0 | 0 | 0 |
| 16/09/2025 |
18
|
3,000 | 18 | 18 | 18 | 0 | 0 | 0 |
| 15/09/2025 |
18
|
4,400 | 18 | 18 | 17.90 | 0 | 0 | 0 |
| 12/09/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 11/09/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 10/09/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 09/09/2025 |
18
|
800 | 18 | 18 | 18 | 0 | 0 | 0 |
| 08/09/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |