| 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% | 46,000 | 0 | 0 |
17.70
18.10
17.80
|
|
2 tháng
(2025-11-28) |
0.30 | 1.70% | 84,600 | 0 | 0 |
17.60
18.10
17.80
|
|
3 tháng
(2025-10-29) |
0.40 | 2.29% | 125,300 | 0 | 0 |
17.40
18.10
17.80
|
|
6 tháng
(2025-07-31) |
0.60 | 3.47% | 301,800 | 0 | 0 |
17.30
18.20
17.80
|
|
12 tháng
(2025-02-03) |
-0.77 | -4.10% | 1,057,202 | 0 | 0 |
16.09
19.21
17.80
|
|
24 tháng
(2024-02-07) |
1.87 | 11.67% | 1,168,969 | 0 | 0 |
13.97
21.56
17.80
|
|
36 tháng
(2023-02-13) |
8.26 | 85.60% | 1,275,890 | 0 | 0 |
9.64
21.56
17.80
|
|
60 tháng
(2021-02-22) |
10.19 | 132.27% | 1,600,365 | 0 | 0 |
6.62
21.56
17.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
17.80
|
4,000 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 26/01/2026 |
17.90
|
4,200 | 18 | 18 | 17.90 | 0 | 0 | 0 |
| 23/01/2026 |
18
|
800 | 18.10 | 18.10 | 18 | 0 | 0 | 0 |
| 22/01/2026 |
18
|
1,000 | 18 | 18 | 18 | 0 | 0 | 0 |
| 21/01/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 20/01/2026 |
17.90
|
2,500 | 17.90 | 17.90 | 17.80 | 0 | 0 | 0 |
| 19/01/2026 |
17.70
|
200 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 16/01/2026 |
17.90
|
21,100 | 18 | 18 | 17.60 | 0 | 0 | 0 |
| 15/01/2026 |
18.10
|
1,500 | 18.10 | 18.10 | 18 | 0 | 0 | 0 |
| 14/01/2026 |
17.90
|
6,200 | 18.10 | 18.10 | 17.90 | 0 | 0 | 0 |
| 13/01/2026 |
17.90
|
200 | 18 | 18 | 17.90 | 0 | 0 | 0 |
| 12/01/2026 |
18
|
300 | 17.90 | 18 | 17.90 | 0 | 0 | 0 |
| 09/01/2026 |
18.10
|
1,700 | 18 | 18.10 | 18 | 0 | 0 | 0 |
| 08/01/2026 |
18
|
300 | 17.90 | 18 | 17.90 | 0 | 0 | 0 |
| 07/01/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 06/01/2026 |
17.80
|
2,600 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 05/01/2026 |
17.80
|
900 | 17.90 | 17.90 | 17.80 | 0 | 0 | 0 |
| 31/12/2025 |
17.90
|
500 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 30/12/2025 |
17.90
|
500 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 29/12/2025 |
17.90
|
1,500 | 18 | 18 | 17.90 | 0 | 0 | 0 |
| 26/12/2025 |
17.90
|
100 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 25/12/2025 |
17.70
|
1,300 | 18 | 18 | 17.70 | 0 | 0 | 0 |
| 24/12/2025 |
18
|
500 | 18 | 18 | 17.80 | 0 | 0 | 0 |
| 23/12/2025 |
17.90
|
200 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 22/12/2025 |
18
|
1,600 | 17.90 | 18 | 17.90 | 0 | 0 | 0 |
| 19/12/2025 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 18/12/2025 |
17.80
|
400 | 17.90 | 17.90 | 17.80 | 0 | 0 | 0 |
| 17/12/2025 |
17.90
|
200 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 16/12/2025 |
18
|
600 | 18 | 18 | 18 | 0 | 0 | 0 |
| 15/12/2025 |
17.90
|
9,500 | 18.50 | 18.50 | 17.70 | 0 | 0 | 0 |
| 12/12/2025 |
17.70
|
2,600 | 17.70 | 17.80 | 17.70 | 0 | 0 | 0 |
| 11/12/2025 |
17.70
|
1,200 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 10/12/2025 |
17.70
|
2,700 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 09/12/2025 |
17.70
|
2,800 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 08/12/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 05/12/2025 |
17.80
|
700 | 17.60 | 17.80 | 17.60 | 0 | 0 | 0 |
| 04/12/2025 |
17.80
|
4,500 | 17.70 | 17.80 | 17.70 | 0 | 0 | 0 |
| 03/12/2025 |
17.80
|
600 | 17.70 | 17.80 | 17.70 | 0 | 0 | 0 |
| 02/12/2025 |
17.60
|
3,300 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 01/12/2025 |
17.60
|
1,600 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 28/11/2025 |
17.60
|
4,200 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 27/11/2025 |
17.70
|
4,000 | 17.50 | 17.70 | 17.50 | 0 | 0 | 0 |
| 26/11/2025 |
17.50
|
200 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 25/11/2025 |
17.50
|
3,200 | 17.60 | 17.60 | 17.50 | 0 | 0 | 0 |
| 24/11/2025 |
17.60
|
1,000 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 21/11/2025 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 20/11/2025 |
17.50
|
4,300 | 17.60 | 17.60 | 17.50 | 0 | 0 | 0 |
| 19/11/2025 |
17.70
|
3,500 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 18/11/2025 |
17.70
|
1,000 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 17/11/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 14/11/2025 |
17.70
|
200 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 13/11/2025 |
17.70
|
200 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 12/11/2025 |
17.70
|
600 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 11/11/2025 |
17.40
|
700 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 10/11/2025 |
17.50
|
2,800 | 17.60 | 17.70 | 17.50 | 0 | 0 | 0 |
| 07/11/2025 |
17.50
|
2,300 | 17.50 | 17.60 | 17.50 | 0 | 0 | 0 |
| 06/11/2025 |
17.60
|
1,400 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 05/11/2025 |
17.40
|
4,000 | 17.50 | 17.50 | 17.40 | 0 | 0 | 0 |
| 04/11/2025 |
17.50
|
4,200 | 17.60 | 17.60 | 17.50 | 0 | 0 | 0 |
| 03/11/2025 |
17.60
|
1,500 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 31/10/2025 |
17.60
|
2,100 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 30/10/2025 |
17.60
|
2,400 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 29/10/2025 |
17.50
|
1,100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 28/10/2025 |
17.40
|
600 | 17.50 | 17.50 | 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
|
10,500 | 17.50 | 17.50 | 17.30 | 0 | 0 | 0 |
| 23/10/2025 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 22/10/2025 |
17.50
|
6,100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 21/10/2025 |
17.50
|
2,300 | 17.50 | 17.60 | 17.50 | 0 | 0 | 0 |
| 20/10/2025 |
17.60
|
3,100 | 17.60 | 17.60 | 17.50 | 0 | 0 | 0 |
| 17/10/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 16/10/2025 |
17.70
|
300 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 15/10/2025 |
17.60
|
200 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 14/10/2025 |
17.50
|
1,000 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 13/10/2025 |
17.60
|
6,700 | 17.60 | 17.60 | 17.50 | 0 | 0 | 0 |
| 10/10/2025 |
17.60
|
3,000 | 17.60 | 17.70 | 17.60 | 0 | 0 | 0 |
| 09/10/2025 |
17.70
|
2,400 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 08/10/2025 |
17.70
|
3,200 | 17.80 | 17.90 | 17.70 | 0 | 0 | 0 |
| 07/10/2025 |
17.70
|
2,500 | 17.90 | 17.90 | 17.70 | 0 | 0 | 0 |
| 06/10/2025 |
17.90
|
100 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 03/10/2025 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 02/10/2025 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 01/10/2025 |
17.90
|
100 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 30/09/2025 |
17.90
|
1,100 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 29/09/2025 |
17.90
|
1,000 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 26/09/2025 |
17.80
|
400 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 25/09/2025 |
17.80
|
16,300 | 17.90 | 17.90 | 17.80 | 0 | 0 | 0 |
| 24/09/2025 |
17.90
|
7,800 | 17.80 | 18 | 17.80 | 0 | 0 | 0 |
| 23/09/2025 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 |
| 22/09/2025 |
18
|
4,900 | 18 | 18 | 18 | 0 | 0 | 0 |
| 19/09/2025 |
17.90
|
5,200 | 18.20 | 18.20 | 17.90 | 0 | 0 | 0 |
| 18/09/2025 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 17/09/2025 |
18.20
|
1,700 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 16/09/2025 |
18.20
|
600 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 15/09/2025 |
18.10
|
3,800 | 18.20 | 18.30 | 18.10 | 0 | 0 | 0 |
| 12/09/2025 |
18
|
2,100 | 18.10 | 18.10 | 18 | 0 | 0 | 0 |
| 11/09/2025 |
18.10
|
4,600 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 10/09/2025 |
18.10
|
2,000 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 09/09/2025 |
18.10
|
4,300 | 18.20 | 18.20 | 18.10 | 0 | 0 | 0 |
| 08/09/2025 |
18.10
|
3,300 | 18.20 | 18.20 | 18.10 | 0 | 0 | 0 |