| 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 | 0% | 27,100 | 100 | 0.0 |
15.10
16.95
16
|
|
2 tháng
(2025-11-28) |
-0.70 | -4.19% | 74,700 | -8,900 | -0.1 |
15.10
16.95
16
|
|
3 tháng
(2025-10-29) |
-0.50 | -3.03% | 77,100 | -8,900 | -0.1 |
15.10
16.95
16
|
|
6 tháng
(2025-07-31) |
-1 | -5.88% | 185,000 | -8,500 | -0.1 |
15.10
18.30
16
|
|
12 tháng
(2025-02-03) |
-3.45 | -17.74% | 675,300 | -13,203 | -0.2 |
15.10
22.95
16
|
|
24 tháng
(2024-02-07) |
-2.81 | -14.96% | 1,010,400 | -107,503 | -2.0 |
15.10
22.95
16
|
|
36 tháng
(2023-02-13) |
-9.26 | -36.67% | 1,611,300 | -281,189 | -5.2 |
15.10
27.03
16
|
|
60 tháng
(2021-02-22) |
-1.17 | -6.83% | 2,405,800 | -323,962 | -6.7 |
14.96
27.03
16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 01/12/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 28/11/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 27/11/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 26/11/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 25/11/2025 |
16.70
|
500 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 24/11/2025 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
| 21/11/2025 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
| 20/11/2025 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
| 19/11/2025 |
16.75
|
300 | 16.65 | 16.75 | 16.65 | 0 | 0 | 0 |
| 18/11/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 17/11/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 14/11/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 13/11/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 12/11/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 11/11/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 10/11/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 07/11/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 06/11/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 05/11/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 04/11/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 03/11/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 31/10/2025 |
16.30
|
100 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 30/10/2025 |
16.40
|
1,000 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 29/10/2025 |
16.50
|
500 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 28/10/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 27/10/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 24/10/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 23/10/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 22/10/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 21/10/2025 |
16.70
|
400 | 16 | 16.70 | 16 | 0 | 0 | 0 |
| 20/10/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 17/10/2025 |
16.20
|
500 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 16/10/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 15/10/2025 |
16.20
|
400 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 14/10/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 13/10/2025 |
16.30
|
100 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 10/10/2025 |
16.20
|
700 | 16.25 | 16.25 | 16.20 | 0 | 200 | -0.0 |
| 09/10/2025 |
16.25
|
1,000 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 08/10/2025 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 07/10/2025 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 06/10/2025 |
16.25
|
1,000 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 03/10/2025 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 02/10/2025 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 01/10/2025 |
16.25
|
1,200 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 30/09/2025 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 29/09/2025 |
16.25
|
1,500 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 26/09/2025 |
16.25
|
1,100 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 25/09/2025 |
16.25
|
2,700 | 16.90 | 16.90 | 16.25 | 0 | 0 | 0 |
| 24/09/2025 |
16.25
|
2,300 | 16.30 | 16.30 | 16.25 | 0 | 0 | 0 |
| 23/09/2025 |
16.25
|
10,200 | 16.05 | 16.30 | 16.05 | 0 | 0 | 0 |
| 22/09/2025 |
17.05
|
900 | 17.05 | 18.30 | 17.05 | 0 | 0 | 0 |
| 19/09/2025 |
18.30
|
2,200 | 17.65 | 18.30 | 17.65 | 0 | 0 | 0 |
| 18/09/2025 |
17.25
|
13,200 | 16.70 | 17.25 | 16.70 | 0 | 0 | 0 |
| 17/09/2025 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 |
| 16/09/2025 |
16.15
|
1,700 | 16.20 | 16.20 | 16.10 | 100 | 0 | 0.0 |
| 15/09/2025 |
16.50
|
400 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 12/09/2025 |
16.40
|
200 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 11/09/2025 |
16.30
|
1,800 | 16.20 | 16.30 | 16.10 | 0 | 0 | 0 |
| 10/09/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 09/09/2025 |
16.30
|
1,300 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 08/09/2025 |
16.30
|
6,500 | 16.40 | 16.60 | 16.30 | 0 | 0 | 0 |