| 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) |
-0.40 | -2.20% | 10,200 | 0 | 0 |
17.20
18.20
17.80
|
|
2 tháng
(2025-11-28) |
0.80 | 4.71% | 44,900 | 0 | 0 |
17
19.60
17.80
|
|
3 tháng
(2025-10-29) |
0.70 | 4.09% | 69,600 | -100 | -0.0 |
16.50
19.60
17.80
|
|
6 tháng
(2025-07-31) |
1.30 | 7.88% | 113,000 | -12,700 | -0.2 |
16
19.60
17.80
|
|
12 tháng
(2025-02-03) |
3.03 | 20.54% | 617,152 | -26,157 | -0.4 |
11.79
19.60
17.80
|
|
24 tháng
(2024-02-07) |
-0.13 | -0.75% | 746,944 | -31,757 | -0.5 |
11.79
21.08
17.80
|
|
36 tháng
(2023-02-13) |
1.12 | 6.72% | 868,593 | -30,957 | -0.5 |
11.79
22.10
17.80
|
|
60 tháng
(2021-02-22) |
7.10 | 66.38% | 2,749,739 | -10,257 | -0.2 |
9.67
36.76
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
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 26/01/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 23/01/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 22/01/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 21/01/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 20/01/2026 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 19/01/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 16/01/2026 |
17.90
|
100 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 15/01/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 14/01/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 13/01/2026 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 12/01/2026 |
17.50
|
200 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 09/01/2026 |
18
|
2,000 | 18 | 18 | 18 | 0 | 0 | 0 |
| 08/01/2026 |
18
|
500 | 18.50 | 18.50 | 17.90 | 0 | 0 | 0 |
| 07/01/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 06/01/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 05/01/2026 |
17.50
|
600 | 18 | 18 | 17.50 | 0 | 0 | 0 |
| 31/12/2025 |
17.80
|
3,200 | 18 | 18 | 17.80 | 0 | 0 | 0 |
| 30/12/2025 |
17.20
|
3,400 | 17.60 | 17.60 | 17.20 | 0 | 0 | 0 |
| 29/12/2025 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 26/12/2025 |
18.20
|
600 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 25/12/2025 |
17.90
|
2,100 | 17.60 | 17.90 | 17.60 | 0 | 0 | 0 |
| 24/12/2025 |
17.60
|
3,100 | 17.70 | 17.70 | 17.60 | 0 | 0 | 0 |
| 23/12/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 22/12/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 19/12/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 18/12/2025 |
18
|
1,200 | 18 | 18 | 18 | 0 | 0 | 0 |
| 17/12/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 16/12/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 15/12/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 12/12/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 11/12/2025 |
18
|
900 | 19 | 19 | 18 | 0 | 0 | 0 |
| 10/12/2025 |
19
|
4,600 | 18.70 | 19 | 18.20 | 0 | 0 | 0 |
| 09/12/2025 |
18.70
|
3,500 | 17.30 | 18.70 | 17 | 0 | 0 | 0 |
| 08/12/2025 |
17
|
3,900 | 18 | 18 | 17 | 0 | 0 | 0 |
| 05/12/2025 |
18
|
900 | 18.60 | 18.60 | 18 | 0 | 0 | 0 |
| 04/12/2025 |
19.60
|
7,700 | 18 | 19.60 | 17.90 | 0 | 0 | 0 |
| 03/12/2025 |
18
|
1,000 | 18 | 18 | 18 | 0 | 0 | 0 |
| 02/12/2025 |
18
|
2,700 | 17.90 | 18.30 | 17.90 | 0 | 0 | 0 |
| 01/12/2025 |
18.10
|
2,000 | 17.20 | 18.10 | 17.20 | 0 | 0 | 0 |
| 28/11/2025 |
17
|
500 | 17 | 17 | 17 | 0 | 0 | 0 |
| 27/11/2025 |
16.50
|
500 | 16.50 | 16.50 | 16.50 | 0 | 400 | -0.0 |
| 26/11/2025 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 25/11/2025 |
17.50
|
2,100 | 17.20 | 18.30 | 17.20 | 0 | 0 | 0 |
| 24/11/2025 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 21/11/2025 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 20/11/2025 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 19/11/2025 |
17
|
500 | 17.50 | 17.50 | 17 | 0 | 0 | 0 |
| 18/11/2025 |
18.30
|
200 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 17/11/2025 |
17
|
14,500 | 17 | 18.30 | 17 | 0 | 0 | 0 |
| 14/11/2025 |
17
|
600 | 16.50 | 17 | 16.50 | 0 | 0 | 0 |
| 13/11/2025 |
17
|
2,500 | 17 | 17 | 17 | 0 | 0 | 0 |
| 12/11/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 11/11/2025 |
17
|
1,000 | 17 | 17 | 17 | 0 | 0 | 0 |
| 10/11/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 07/11/2025 |
17
|
2,000 | 17 | 17 | 17 | 0 | 0 | 0 |
| 06/11/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 05/11/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 04/11/2025 |
17
|
400 | 17 | 17 | 17 | 300 | 0 | 0.0 |
| 03/11/2025 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 31/10/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 30/10/2025 |
17.10
|
100 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 29/10/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 28/10/2025 |
17.10
|
300 | 17.10 | 17.10 | 17.10 | 0 | 100 | -0.0 |
| 27/10/2025 |
17.10
|
300 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 24/10/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 23/10/2025 |
17
|
6,000 | 17 | 17 | 17 | 0 | 4,000 | -0.1 |
| 22/10/2025 |
17.60
|
200 | 18.40 | 18.40 | 17.60 | 100 | 0 | 0.0 |
| 21/10/2025 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 20/10/2025 |
18.40
|
2,900 | 17.80 | 18.40 | 17.80 | 0 | 0 | 0 |
| 17/10/2025 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 |
| 16/10/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 15/10/2025 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 |
| 14/10/2025 |
17
|
1,400 | 17 | 17 | 17 | 0 | 0 | 0 |
| 13/10/2025 |
16.60
|
600 | 17 | 17 | 16.60 | 0 | 0 | 0 |
| 10/10/2025 |
17
|
400 | 17.50 | 17.50 | 17 | 0 | 0 | 0 |
| 09/10/2025 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 |
| 08/10/2025 |
17
|
600 | 17.50 | 17.50 | 17 | 500 | 0 | 0.0 |
| 07/10/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 06/10/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 03/10/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 02/10/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 01/10/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 30/09/2025 |
17
|
1,500 | 17.50 | 17.50 | 17 | 0 | 0 | 0 |
| 29/09/2025 |
18.30
|
600 | 18 | 18.30 | 17.50 | 0 | 0 | 0 |
| 26/09/2025 |
18
|
800 | 18.90 | 18.90 | 18 | 0 | 0 | 0 |
| 25/09/2025 |
19
|
2,000 | 18.50 | 19 | 18.50 | 0 | 0 | 0 |
| 24/09/2025 |
18
|
2,000 | 18 | 18 | 18 | 0 | 0 | 0 |
| 23/09/2025 |
18.90
|
100 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 22/09/2025 |
18.90
|
1,200 | 20 | 20.10 | 18.90 | 0 | 0 | 0 |
| 19/09/2025 |
18.90
|
100 | 18.90 | 18.90 | 18.90 | 100 | 0 | 0.0 |
| 18/09/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 17/09/2025 |
16.50
|
2,700 | 16.20 | 16.50 | 16.20 | 0 | 0 | 0 |
| 16/09/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 15/09/2025 |
16.10
|
1,000 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 12/09/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 11/09/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 10/09/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 09/09/2025 |
16.10
|
600 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 08/09/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |