| 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) |
2.05 | 13.58% | 23,100 | 0 | 0 |
14.70
17.15
17.15
|
|
2 tháng
(2026-03-05) |
1.20 | 7.52% | 37,800 | 0 | 0 |
14.70
17.15
17.15
|
|
3 tháng
(2026-02-03) |
1.20 | 7.52% | 102,500 | -7,100 | -0.1 |
14.55
17.15
17.15
|
|
6 tháng
(2025-11-05) |
0.85 | 5.21% | 178,000 | -16,000 | -0.3 |
14.55
17.15
17.15
|
|
12 tháng
(2025-05-09) |
0.55 | 3.31% | 421,000 | -19,000 | -0.3 |
14.55
18.30
17.15
|
|
24 tháng
(2024-05-14) |
-2.50 | -12.72% | 962,800 | -61,903 | -1.1 |
14.55
22.95
17.15
|
|
36 tháng
(2023-05-22) |
-1.96 | -10.26% | 1,665,500 | -289,303 | -5.4 |
14.55
22.95
17.15
|
|
60 tháng
(2021-05-31) |
-0.34 | -1.94% | 2,398,600 | -309,362 | -6.3 |
14.55
27.03
17.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/05/2026 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
| 29/04/2026 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
| 28/04/2026 |
17.15
|
7,100 | 15.95 | 17.15 | 15.90 | 0 | 0 | 0 |
| 24/04/2026 |
16.05
|
6,600 | 15 | 16.05 | 15 | 0 | 0 | 0 |
| 23/04/2026 |
15
|
3,900 | 14.70 | 15 | 14.70 | 0 | 0 | 0 |
| 22/04/2026 |
14.70
|
200 | 14.15 | 14.70 | 14.15 | 0 | 0 | 0 |
| 21/04/2026 |
15
|
900 | 15.05 | 15.05 | 15 | 0 | 0 | 0 |
| 20/04/2026 |
14.70
|
100 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 17/04/2026 |
15.65
|
1,500 | 15 | 15.65 | 14.70 | 0 | 0 | 0 |
| 16/04/2026 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 |
| 15/04/2026 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 |
| 14/04/2026 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 |
| 13/04/2026 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 |
| 10/04/2026 |
15.65
|
200 | 15 | 15.65 | 15 | 0 | 0 | 0 |
| 09/04/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 08/04/2026 |
15.10
|
1,800 | 15 | 15.80 | 15 | 0 | 0 | 0 |
| 07/04/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 06/04/2026 |
15.10
|
800 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 03/04/2026 |
15.45
|
1,600 | 15.70 | 15.70 | 15.40 | 0 | 0 | 0 |
| 02/04/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 01/04/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 31/03/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 30/03/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 27/03/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 26/03/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 25/03/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 24/03/2026 |
15.50
|
200 | 15 | 15.50 | 15 | 0 | 0 | 0 |
| 23/03/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 20/03/2026 |
15.50
|
2,000 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 19/03/2026 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 |
| 18/03/2026 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 |
| 17/03/2026 |
15.25
|
100 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 |
| 16/03/2026 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 |
| 13/03/2026 |
15.35
|
1,500 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 |
| 12/03/2026 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 |
| 11/03/2026 |
15.35
|
8,500 | 15.30 | 15.40 | 15.30 | 0 | 0 | 0 |
| 10/03/2026 |
16.40
|
100 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 09/03/2026 |
15.95
|
0 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 |
| 06/03/2026 |
15.95
|
0 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 |
| 05/03/2026 |
15.95
|
500 | 15.40 | 16.25 | 15.40 | 0 | 0 | 0 |
| 04/03/2026 |
15.40
|
6,800 | 15.10 | 15.40 | 15.10 | 0 | 0 | 0 |
| 03/03/2026 |
15.15
|
1,100 | 15 | 15.15 | 14.95 | 0 | 0 | 0 |
| 02/03/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 27/02/2026 |
15.20
|
700 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 26/02/2026 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
| 25/02/2026 |
15.85
|
100 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
| 24/02/2026 |
15.30
|
2,100 | 15.30 | 15.30 | 15.30 | 0 | 100 | -0.0 |
| 23/02/2026 |
16.30
|
200 | 15.50 | 16.30 | 15.50 | 0 | 0 | 0 |
| 13/02/2026 |
15.30
|
19,700 | 15.30 | 16.35 | 15.30 | 0 | 7,000 | -0.1 |
| 12/02/2026 |
16.45
|
6,500 | 15 | 16.45 | 14.55 | 0 | 0 | 0 |
| 11/02/2026 |
15.45
|
100 | 15.45 | 15.45 | 15.45 | 0 | 0 | 0 |
| 10/02/2026 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 |
| 09/02/2026 |
14.55
|
26,500 | 15.30 | 15.30 | 14.55 | 0 | 0 | 0 |
| 06/02/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 05/02/2026 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 04/02/2026 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 03/02/2026 |
15.95
|
700 | 15.50 | 15.95 | 15.50 | 0 | 0 | 0 |
| 02/02/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 30/01/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 29/01/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 28/01/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 27/01/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 26/01/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 23/01/2026 |
16
|
200 | 16 | 16 | 16 | 0 | 0 | 0 |
| 22/01/2026 |
16
|
2,800 | 15.20 | 16 | 15.10 | 0 | 0 | 0 |
| 21/01/2026 |
15.10
|
100 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 20/01/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 19/01/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 16/01/2026 |
15.60
|
800 | 15.65 | 15.65 | 15.60 | 0 | 0 | 0 |
| 15/01/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 14/01/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 13/01/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 12/01/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 09/01/2026 |
15.80
|
2,200 | 15.85 | 15.85 | 15.80 | 100 | 0 | 0.0 |
| 08/01/2026 |
16.95
|
2,300 | 15.70 | 17.10 | 15.65 | 0 | 0 | 0 |
| 07/01/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 06/01/2026 |
16
|
13,400 | 15.10 | 16 | 15 | 0 | 0 | 0 |
| 05/01/2026 |
15.10
|
3,700 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 31/12/2025 |
15.50
|
1,500 | 15.60 | 15.60 | 15.50 | 0 | 0 | 0 |
| 30/12/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 29/12/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 26/12/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 25/12/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 24/12/2025 |
16
|
8,700 | 16 | 16 | 15.30 | 0 | 8,500 | -0.1 |
| 23/12/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 22/12/2025 |
16
|
2,400 | 15.90 | 16 | 15.90 | 0 | 0 | 0 |
| 19/12/2025 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 18/12/2025 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 17/12/2025 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 16/12/2025 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 15/12/2025 |
15.10
|
34,900 | 15.95 | 15.95 | 15.10 | 0 | 0 | 0 |
| 12/12/2025 |
15.95
|
100 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 |
| 11/12/2025 |
15.90
|
500 | 16 | 16 | 15.90 | 0 | 500 | -0.0 |
| 10/12/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 09/12/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 08/12/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 05/12/2025 |
15.80
|
300 | 16 | 16 | 15.80 | 0 | 0 | 0 |
| 04/12/2025 |
15.60
|
700 | 16 | 16 | 15.60 | 0 | 0 | 0 |
| 03/12/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 02/12/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |