| 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) |
1.45 | 8.36% | 158,900 | 200 | 0 |
17.35
18.80
18
|
|
2 tháng
(2026-03-05) |
1.50 | 8.67% | 164,900 | 200 | 0 |
17.30
18.80
18
|
|
3 tháng
(2026-02-03) |
2.70 | 16.77% | 385,200 | 200 | 0 |
16.10
18.80
18
|
|
6 tháng
(2025-11-05) |
3 | 18.99% | 787,500 | 200 | 0 |
14.20
18.80
18
|
|
12 tháng
(2025-05-09) |
1.80 | 10.59% | 859,000 | 100 | -0.0 |
14.20
18.80
18
|
|
24 tháng
(2024-05-14) |
6.25 | 49.80% | 2,289,900 | 195 | -0.0 |
12.40
18.80
18
|
|
36 tháng
(2023-05-22) |
2.55 | 15.69% | 2,524,300 | 195 | -0.0 |
10.65
21.90
18
|
|
60 tháng
(2021-05-31) |
6.75 | 56.02% | 9,077,900 | -7,230 | -1.6 |
10.50
38.65
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/05/2026 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 29/04/2026 |
18.80
|
1,200 | 18.30 | 18.80 | 17.60 | 0 | 0 | 0 |
| 28/04/2026 |
17.60
|
19,800 | 19 | 19 | 17.50 | 0 | 0 | 0 |
| 24/04/2026 |
17.80
|
126,300 | 18.80 | 18.80 | 17.70 | 0 | 0 | 0 |
| 23/04/2026 |
17.60
|
900 | 20 | 20.10 | 17.60 | 0 | 0 | 0 |
| 22/04/2026 |
18.80
|
1,500 | 17.60 | 18.80 | 17.60 | 0 | 0 | 0 |
| 21/04/2026 |
17.60
|
1,600 | 17.50 | 19.70 | 17.50 | 0 | 0 | 0 |
| 20/04/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 17/04/2026 |
18.50
|
5,300 | 18.70 | 18.70 | 17.60 | 100 | 0 | 0 |
| 16/04/2026 |
17.50
|
300 | 18.55 | 19.50 | 17.50 | 0 | 0 | 0 |
| 15/04/2026 |
18.55
|
100 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 |
| 14/04/2026 |
17.40
|
1,600 | 18.50 | 18.55 | 17.40 | 100 | 0 | 0 |
| 13/04/2026 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 10/04/2026 |
17.35
|
300 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 09/04/2026 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 08/04/2026 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 07/04/2026 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 06/04/2026 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 03/04/2026 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 02/04/2026 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 01/04/2026 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 31/03/2026 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 30/03/2026 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 27/03/2026 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 26/03/2026 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 25/03/2026 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 24/03/2026 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 23/03/2026 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 20/03/2026 |
17.35
|
2,900 | 18.50 | 18.50 | 17.35 | 0 | 0 | 0 |
| 19/03/2026 |
18.50
|
2,700 | 17.30 | 18.50 | 17.30 | 0 | 0 | 0 |
| 18/03/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 17/03/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 16/03/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 13/03/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 12/03/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 11/03/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 10/03/2026 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 09/03/2026 |
17.50
|
200 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 06/03/2026 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 05/03/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 04/03/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 03/03/2026 |
17.30
|
200 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 02/03/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 27/02/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 26/02/2026 |
18.50
|
300 | 19.25 | 19.25 | 17.65 | 0 | 0 | 0 |
| 25/02/2026 |
18.40
|
1,400 | 18.50 | 18.50 | 17.15 | 0 | 0 | 0 |
| 24/02/2026 |
18.40
|
27,800 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 23/02/2026 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 13/02/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 12/02/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 11/02/2026 |
16.10
|
190,500 | 17.20 | 17.20 | 16.10 | 0 | 0 | 0 |
| 10/02/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 09/02/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 06/02/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 05/02/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 04/02/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 03/02/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 02/02/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 30/01/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 29/01/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 28/01/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 27/01/2026 |
16.10
|
100 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 26/01/2026 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 23/01/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 22/01/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 21/01/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 20/01/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 19/01/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 16/01/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 15/01/2026 |
16.10
|
100 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 14/01/2026 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 13/01/2026 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 12/01/2026 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 09/01/2026 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 08/01/2026 |
18.15
|
40,100 | 18.15 | 18.15 | 17.10 | 0 | 0 | 0 |
| 07/01/2026 |
17
|
600 | 17 | 17 | 17 | 0 | 0 | 0 |
| 06/01/2026 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 05/01/2026 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 31/12/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 30/12/2025 |
16.30
|
15,300 | 18.25 | 18.25 | 16 | 0 | 0 | 0 |
| 29/12/2025 |
17.10
|
200 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 26/12/2025 |
17.20
|
200 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 25/12/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 24/12/2025 |
17.10
|
1,600 | 17.15 | 17.15 | 17.10 | 0 | 0 | 0 |
| 23/12/2025 |
16.05
|
5,000 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
| 22/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 19/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 18/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 17/12/2025 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 16/12/2025 |
14.20
|
100 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 15/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 12/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 11/12/2025 |
15
|
300 | 15 | 15 | 15 | 0 | 0 | 0 |
| 10/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 09/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 08/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 05/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 04/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 03/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 02/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |