| 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) |
0.50 | 3.14% | 4,169,000 | 95,200 | 1.5 |
15
17.60
16.30
|
|
2 tháng
(2025-11-28) |
0 | 0% | 6,279,600 | 99,000 | 1.6 |
15
17.60
16.30
|
|
3 tháng
(2025-10-29) |
0.50 | 3.14% | 9,437,500 | 680,800 | 11.0 |
15
17.60
16.30
|
|
6 tháng
(2025-07-31) |
-0.90 | -5.20% | 43,901,900 | 675,400 | 10.8 |
15
20.40
16.30
|
|
12 tháng
(2025-02-03) |
3.60 | 28.12% | 76,171,416 | 1,275,000 | 20.6 |
9.80
20.40
16.30
|
|
24 tháng
(2024-02-07) |
5.20 | 46.43% | 127,283,105 | 1,234,000 | 20.0 |
9.80
20.40
16.30
|
|
36 tháng
(2023-02-13) |
11.30 | 221.57% | 213,801,280 | 1,238,000 | 20.1 |
4.90
20.40
16.30
|
|
60 tháng
(2021-02-22) |
6.20 | 60.78% | 384,507,044 | 1,268,761 | 20.5 |
3.20
23.50
16.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
16.30
|
94,500 | 16.40 | 16.40 | 15.90 | 500 | 15,700 | 0 |
| 26/01/2026 |
16.40
|
153,500 | 16.80 | 16.80 | 15.90 | 0 | 0 | 0 |
| 23/01/2026 |
17
|
235,800 | 17 | 17 | 16.10 | 0 | 0 | 0 |
| 22/01/2026 |
16.90
|
292,500 | 17.20 | 17.50 | 16.60 | 16,500 | 0 | 0.3 |
| 21/01/2026 |
17.20
|
375,500 | 17.30 | 17.60 | 16.70 | 0 | 3,000 | -0.1 |
| 20/01/2026 |
17.60
|
902,100 | 16.60 | 17.80 | 16.60 | 14,100 | 0 | 0.2 |
| 19/01/2026 |
16.50
|
134,800 | 16 | 16.70 | 16 | 60,000 | 0 | 1.0 |
| 16/01/2026 |
16
|
224,300 | 16 | 16.60 | 15.80 | 9,400 | 0 | 0.1 |
| 15/01/2026 |
15.90
|
117,800 | 16.60 | 16.70 | 15.70 | 0 | 1,500 | -0.0 |
| 14/01/2026 |
16.10
|
324,500 | 15.80 | 16.30 | 15.80 | 0 | 1,000 | -0.0 |
| 13/01/2026 |
15.80
|
297,000 | 15.10 | 15.80 | 15.10 | 0 | 0 | 0 |
| 12/01/2026 |
15.20
|
55,600 | 15 | 15.20 | 15 | 1,500 | 1,000 | 0.0 |
| 09/01/2026 |
15
|
195,600 | 15.10 | 15.70 | 14.70 | 0 | 0 | 0 |
| 08/01/2026 |
15
|
241,800 | 15.20 | 15.40 | 14.90 | 0 | 0 | 0 |
| 07/01/2026 |
15.20
|
118,400 | 15.30 | 15.40 | 15.10 | 0 | 0 | 0 |
| 06/01/2026 |
15.20
|
56,200 | 15.10 | 15.40 | 15.10 | 0 | 0 | 0 |
| 05/01/2026 |
15.20
|
161,600 | 15.50 | 15.70 | 15 | 0 | 0 | 0 |
| 31/12/2025 |
15.50
|
78,300 | 15.70 | 15.90 | 15.40 | 0 | 0 | 0 |
| 30/12/2025 |
15.70
|
19,200 | 15.90 | 16 | 15.70 | 0 | 0 | 0 |
| 29/12/2025 |
15.90
|
184,500 | 15.40 | 16 | 15.30 | 200 | 0 | 0.0 |
| 26/12/2025 |
15.40
|
152,300 | 15.70 | 15.70 | 15 | 2,000 | 0 | 0.0 |
| 25/12/2025 |
15.80
|
106,300 | 15.80 | 15.90 | 15.50 | 0 | 0 | 0 |
| 24/12/2025 |
15.80
|
164,800 | 15.60 | 16.20 | 15.50 | 0 | 0 | 0 |
| 23/12/2025 |
15.70
|
96,600 | 15.80 | 15.80 | 15.60 | 0 | 0 | 0 |
| 22/12/2025 |
15.80
|
47,600 | 15.70 | 16 | 15.50 | 0 | 0 | 0 |
| 19/12/2025 |
15.70
|
38,700 | 15.80 | 16 | 15.50 | 0 | 0 | 0 |
| 18/12/2025 |
15.90
|
24,500 | 15.50 | 15.90 | 15.50 | 0 | 0 | 0 |
| 17/12/2025 |
15.60
|
19,000 | 15.50 | 15.90 | 15.40 | 0 | 0 | 0 |
| 16/12/2025 |
15.70
|
87,100 | 15.50 | 15.70 | 15.30 | 0 | 0 | 0 |
| 15/12/2025 |
15.60
|
165,600 | 15.40 | 15.60 | 15.20 | 0 | 0 | 0 |
| 12/12/2025 |
15.40
|
83,300 | 15.70 | 15.90 | 15.20 | 0 | 0 | 0 |
| 11/12/2025 |
15.80
|
61,600 | 16.10 | 16.10 | 15.70 | 0 | 0 | 0 |
| 10/12/2025 |
16.10
|
268,400 | 16 | 16.20 | 16 | 800 | 0 | 0.0 |
| 09/12/2025 |
16
|
164,700 | 16.20 | 16.20 | 15.90 | 0 | 0 | 0 |
| 08/12/2025 |
16.20
|
91,900 | 16.20 | 16.30 | 16.20 | 0 | 0 | 0 |
| 05/12/2025 |
16.30
|
93,800 | 16.30 | 16.40 | 16.20 | 0 | 0 | 0 |
| 04/12/2025 |
16.20
|
141,200 | 16.50 | 16.50 | 16.20 | 0 | 0 | 0 |
| 03/12/2025 |
16.30
|
66,100 | 16.20 | 16.40 | 16 | 0 | 0 | 0 |
| 02/12/2025 |
16.20
|
122,300 | 16.20 | 16.50 | 16 | 1,000 | 0 | 0.0 |
| 01/12/2025 |
16.40
|
57,600 | 16.50 | 16.70 | 16.20 | 0 | 0 | 0 |
| 28/11/2025 |
16.40
|
57,200 | 16.90 | 17 | 16.30 | 0 | 0 | 0 |
| 27/11/2025 |
16.80
|
92,200 | 16.80 | 17.20 | 16.60 | 0 | 3,000 | -0.1 |
| 26/11/2025 |
16.80
|
256,400 | 16 | 16.90 | 16 | 0 | 0 | 0 |
| 25/11/2025 |
15.90
|
91,800 | 16.10 | 16.10 | 15.90 | 0 | 0 | 0 |
| 24/11/2025 |
16
|
40,300 | 16.20 | 16.20 | 16 | 0 | 0 | 0 |
| 21/11/2025 |
16.20
|
41,800 | 16.20 | 16.30 | 16.10 | 0 | 0 | 0 |
| 20/11/2025 |
16.40
|
16,800 | 16.40 | 16.50 | 16.20 | 0 | 0 | 0 |
| 19/11/2025 |
16.30
|
64,700 | 16.40 | 16.50 | 16.30 | 26,400 | 0 | 0.4 |
| 18/11/2025 |
16.40
|
146,500 | 16.40 | 16.80 | 16.30 | 47,200 | 0 | 0.8 |
| 17/11/2025 |
16.30
|
76,500 | 16.30 | 16.40 | 16.20 | 25,000 | 0 | 0.4 |
| 14/11/2025 |
16.40
|
94,300 | 16.20 | 16.40 | 16.20 | 33,800 | 0 | 0.5 |
| 13/11/2025 |
16.40
|
103,500 | 16.30 | 16.60 | 16.20 | 0 | 0 | 0 |
| 12/11/2025 |
16.50
|
239,700 | 16 | 16.50 | 16 | 20,000 | 0 | 0.3 |
| 11/11/2025 |
15.90
|
108,400 | 15.90 | 16.20 | 15.80 | 8,600 | 0 | 0.1 |
| 10/11/2025 |
16
|
80,900 | 16.20 | 16.20 | 15.70 | 31,000 | 0 | 0.5 |
| 07/11/2025 |
15.90
|
228,200 | 16.30 | 16.30 | 15.80 | 58,400 | 66,000 | -0.1 |
| 06/11/2025 |
16.40
|
165,000 | 16.30 | 16.40 | 16.10 | 33,900 | 0 | 0.5 |
| 05/11/2025 |
16.30
|
514,300 | 15.60 | 17.50 | 15.40 | 366,500 | 0 | 5.9 |
| 04/11/2025 |
15.60
|
192,800 | 15.30 | 15.60 | 15.20 | 0 | 0 | 0 |
| 03/11/2025 |
15.30
|
268,400 | 16 | 16.10 | 15.30 | 0 | 0 | 0 |
| 31/10/2025 |
15.80
|
133,100 | 16 | 16 | 15.60 | 0 | 0 | 0 |
| 30/10/2025 |
15.70
|
129,500 | 15.90 | 15.90 | 15.50 | 0 | 0 | 0 |
| 29/10/2025 |
15.90
|
72,800 | 15.90 | 16 | 15.60 | 0 | 0 | 0 |
| 28/10/2025 |
15.70
|
521,300 | 15.40 | 15.90 | 15.20 | 600 | 0 | 0.0 |
| 27/10/2025 |
15.20
|
102,400 | 15.50 | 15.60 | 15.20 | 0 | 0 | 0 |
| 24/10/2025 |
15.50
|
163,800 | 15.50 | 15.60 | 15.20 | 0 | 0 | 0 |
| 23/10/2025 |
15.50
|
187,200 | 15.40 | 15.60 | 15.20 | 900 | 0 | 0.0 |
| 22/10/2025 |
15.40
|
235,200 | 15.50 | 15.60 | 15 | 100 | 0 | 0.0 |
| 21/10/2025 |
15.50
|
476,000 | 15.50 | 15.70 | 14.80 | 7,000 | 0 | 0.1 |
| 20/10/2025 |
15.30
|
561,000 | 16.20 | 16.30 | 14.80 | 0 | 0 | 0 |
| 17/10/2025 |
16.20
|
269,700 | 16.70 | 16.70 | 16.20 | 6,000 | 0 | 0.1 |
| 16/10/2025 |
16.70
|
147,300 | 16.80 | 17 | 16.60 | 9,000 | 0 | 0.1 |
| 15/10/2025 |
16.80
|
199,600 | 17.10 | 17.10 | 16.70 | 0 | 0 | 0 |
| 14/10/2025 |
16.90
|
349,500 | 16.90 | 17.70 | 16.70 | 2,000 | 0 | 0.0 |
| 13/10/2025 |
16.90
|
425,200 | 16.20 | 17.30 | 15.80 | 100 | 0 | 0.0 |
| 10/10/2025 |
16.30
|
117,600 | 16.10 | 16.40 | 16.10 | 0 | 2,700 | -0.0 |
| 09/10/2025 |
16.10
|
104,600 | 16.10 | 16.50 | 15.90 | 0 | 0 | 0 |
| 08/10/2025 |
16
|
324,600 | 16.10 | 16.30 | 15.90 | 1,000 | 0 | 0.0 |
| 07/10/2025 |
15.90
|
121,100 | 16.10 | 16.30 | 15.90 | 0 | 0 | 0 |
| 06/10/2025 |
16.20
|
179,700 | 16 | 16.30 | 15.90 | 0 | 0 | 0 |
| 03/10/2025 |
16
|
77,100 | 16.40 | 16.40 | 15.90 | 0 | 0 | 0 |
| 02/10/2025 |
16.20
|
128,200 | 16.50 | 16.80 | 16.20 | 0 | 0 | 0 |
| 01/10/2025 |
16.50
|
336,600 | 15.90 | 16.80 | 15.80 | 0 | 0 | 0 |
| 30/09/2025 |
15.90
|
107,000 | 15.90 | 16 | 15.70 | 0 | 0 | 0 |
| 29/09/2025 |
15.90
|
226,000 | 15.90 | 16.10 | 15.70 | 0 | 0 | 0 |
| 26/09/2025 |
15.90
|
109,800 | 16 | 16 | 15.70 | 0 | 0 | 0 |
| 25/09/2025 |
15.90
|
197,200 | 16.30 | 16.30 | 15.90 | 0 | 0 | 0 |
| 24/09/2025 |
16.20
|
189,100 | 16 | 16.20 | 15.70 | 0 | 0 | 0 |
| 23/09/2025 |
15.90
|
116,700 | 16.30 | 16.30 | 15.90 | 0 | 0 | 0 |
| 22/09/2025 |
16.30
|
99,500 | 16.40 | 16.50 | 16.10 | 2,000 | 0 | 0.0 |
| 19/09/2025 |
16.40
|
198,300 | 16.60 | 16.80 | 16.10 | 13,000 | 0 | 0.2 |
| 18/09/2025 |
16.50
|
342,700 | 16.80 | 16.80 | 16.40 | 4,000 | 0 | 0.1 |
| 17/09/2025 |
16.70
|
301,100 | 17 | 17.10 | 16.60 | 2,000 | 0 | 0.0 |
| 16/09/2025 |
16.90
|
203,900 | 17.20 | 17.50 | 16.80 | 6,200 | 0 | 0.1 |
| 15/09/2025 |
17.20
|
293,900 | 16.80 | 17.40 | 16.70 | 0 | 22,700 | -0.4 |
| 12/09/2025 |
16.70
|
424,000 | 16.70 | 17 | 16.60 | 500 | 0 | 0.0 |
| 11/09/2025 |
16.70
|
287,000 | 16.60 | 16.70 | 16 | 5,200 | 0 | 0.1 |
| 10/09/2025 |
16.60
|
258,100 | 16.80 | 16.90 | 16.40 | 11,000 | 0 | 0.2 |
| 09/09/2025 |
16.90
|
291,300 | 16.90 | 17 | 16.50 | 18,000 | 0 | 0.3 |
| 08/09/2025 |
16.90
|
513,200 | 17.40 | 17.40 | 16.60 | 29,000 | 0 | 0.5 |