| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-12) |
0.40 | 2.31% | 11,400 | 900 | 0.0 |
17.10
18.20
17.60
|
|
2 tháng
(2025-10-13) |
0.60 | 3.51% | 37,900 | 900 | 0.0 |
16.90
18.20
17.60
|
|
3 tháng
(2025-09-15) |
0.30 | 1.72% | 53,900 | 1,300 | 0.0 |
16.90
18.20
17.60
|
|
6 tháng
(2025-06-16) |
-0.20 | -1.12% | 184,000 | -6,700 | -0.1 |
16.90
18.20
17.60
|
|
12 tháng
(2024-12-17) |
1.35 | 8.28% | 534,604 | -25,600 | -0.5 |
15.80
19.53
17.60
|
|
24 tháng
(2023-12-25) |
3.69 | 26.31% | 1,280,932 | -158,033 | -2.6 |
13.27
19.53
17.60
|
|
36 tháng
(2022-12-28) |
5.62 | 46.53% | 1,369,105 | -152,833 | -2.5 |
11.02
19.53
17.60
|
|
60 tháng
(2021-01-07) |
7.23 | 69.05% | 1,988,811 | -135,053 | -2.1 |
9.95
19.53
17.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2025 |
17.60
|
500 | 17.70 | 17.70 | 17 | 0 | 0 | 0 |
| 11/12/2025 |
17.70
|
300 | 16.90 | 17.70 | 16.80 | 0 | 200 | -0.0 |
| 10/12/2025 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 09/12/2025 |
17.90
|
1,300 | 17.30 | 17.90 | 17.20 | 0 | 0 | 0 |
| 08/12/2025 |
17.80
|
200 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 05/12/2025 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 04/12/2025 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 03/12/2025 |
17.10
|
1,300 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 02/12/2025 |
17.30
|
1,200 | 17 | 17.30 | 17 | 0 | 0 | 0 |
| 01/12/2025 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 28/11/2025 |
17.50
|
2,000 | 17.60 | 17.60 | 17.50 | 0 | 0 | 0 |
| 27/11/2025 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 26/11/2025 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 25/11/2025 |
17.60
|
1,200 | 17.60 | 17.60 | 17.60 | 1,100 | 0 | 0.0 |
| 24/11/2025 |
17.60
|
1,500 | 17.10 | 17.60 | 17 | 0 | 0 | 0 |
| 21/11/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 20/11/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 19/11/2025 |
17.70
|
100 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 18/11/2025 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 17/11/2025 |
17.60
|
200 | 18.40 | 18.40 | 17.60 | 0 | 0 | 0 |
| 14/11/2025 |
17.30
|
2,000 | 17.40 | 17.50 | 17.30 | 0 | 0 | 0 |
| 13/11/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 12/11/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 11/11/2025 |
17.30
|
100 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 10/11/2025 |
16.90
|
3,500 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 07/11/2025 |
17
|
0 | 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
|
1,400 | 17.10 | 17.10 | 17 | 0 | 0 | 0 |
| 03/11/2025 |
17.30
|
1,000 | 17 | 17.30 | 17 | 0 | 0 | 0 |
| 31/10/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 30/10/2025 |
17.30
|
300 | 17.10 | 17.30 | 17.10 | 0 | 0 | 0 |
| 29/10/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 28/10/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 27/10/2025 |
17.20
|
200 | 17 | 17.20 | 17 | 0 | 0 | 0 |
| 24/10/2025 |
17.30
|
2,300 | 16.90 | 17.30 | 16.90 | 0 | 0 | 0 |
| 23/10/2025 |
16.90
|
2,100 | 16.90 | 16.90 | 16.80 | 0 | 0 | 0 |
| 22/10/2025 |
17.30
|
1,600 | 17 | 17.30 | 16.90 | 0 | 0 | 0 |
| 21/10/2025 |
17
|
9,700 | 17 | 17.30 | 16.80 | 0 | 0 | 0 |
| 20/10/2025 |
17.30
|
200 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 17/10/2025 |
17.30
|
2,300 | 17.60 | 17.60 | 17.20 | 0 | 0 | 0 |
| 16/10/2025 |
17.50
|
1,600 | 17.50 | 17.60 | 17.50 | 0 | 0 | 0 |
| 15/10/2025 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 14/10/2025 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 13/10/2025 |
17.10
|
100 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 10/10/2025 |
17.40
|
100 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 09/10/2025 |
17.30
|
800 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 08/10/2025 |
17.30
|
300 | 17.40 | 17.40 | 17.30 | 0 | 0 | 0 |
| 07/10/2025 |
17.50
|
800 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 06/10/2025 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 03/10/2025 |
17.10
|
2,400 | 17.40 | 17.40 | 17.10 | 0 | 0 | 0 |
| 02/10/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 01/10/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 30/09/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 29/09/2025 |
17.40
|
500 | 17.40 | 17.40 | 17.40 | 500 | 0 | 0.0 |
| 26/09/2025 |
17.40
|
800 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 25/09/2025 |
17.40
|
100 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 24/09/2025 |
17.20
|
2,800 | 17.20 | 17.30 | 17.10 | 0 | 0 | 0 |
| 23/09/2025 |
17.30
|
800 | 17.20 | 17.30 | 17.20 | 0 | 0 | 0 |
| 22/09/2025 |
17.30
|
300 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 19/09/2025 |
17.30
|
2,100 | 17.20 | 17.40 | 17.20 | 0 | 0 | 0 |
| 18/09/2025 |
17.40
|
400 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 17/09/2025 |
17.40
|
1,800 | 17.50 | 17.80 | 17.40 | 0 | 0 | 0 |
| 16/09/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 15/09/2025 |
17.40
|
1,900 | 17.50 | 17.50 | 17.40 | 0 | 100 | -0.0 |
| 12/09/2025 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 11/09/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 10/09/2025 |
17.40
|
3,000 | 17.30 | 17.40 | 17.10 | 0 | 0 | 0 |
| 09/09/2025 |
17.40
|
2,000 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 08/09/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 05/09/2025 |
17.40
|
1,200 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 04/09/2025 |
17.40
|
300 | 17.20 | 17.40 | 17.20 | 0 | 0 | 0 |
| 03/09/2025 |
17.40
|
2,500 | 17.40 | 17.40 | 17.10 | 0 | 300 | -0.0 |
| 29/08/2025 |
17.40
|
700 | 17.30 | 17.40 | 17.30 | 0 | 0 | 0 |
| 28/08/2025 |
17.60
|
1,500 | 17.20 | 17.60 | 17.20 | 0 | 0 | 0 |
| 27/08/2025 |
17.40
|
800 | 17.30 | 17.40 | 17.30 | 0 | 0 | 0 |
| 26/08/2025 |
17.50
|
2,000 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 25/08/2025 |
17.50
|
3,300 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 22/08/2025 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 21/08/2025 |
17.30
|
700 | 17.50 | 17.50 | 17.30 | 0 | 0 | 0 |
| 20/08/2025 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 19/08/2025 |
17.50
|
1,900 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 18/08/2025 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 15/08/2025 |
17.50
|
1,400 | 17.60 | 17.60 | 17.50 | 0 | 0 | 0 |
| 14/08/2025 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 13/08/2025 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 12/08/2025 |
17.60
|
400 | 17.50 | 17.60 | 17.50 | 0 | 0 | 0 |
| 11/08/2025 |
17.70
|
400 | 17.60 | 17.70 | 17.60 | 0 | 0 | 0 |
| 08/08/2025 |
17.60
|
1,400 | 17.50 | 17.60 | 17.50 | 0 | 0 | 0 |
| 07/08/2025 |
17.40
|
2,000 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 06/08/2025 |
17.40
|
500 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 05/08/2025 |
17.40
|
600 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 04/08/2025 |
17.50
|
2,000 | 17.40 | 17.50 | 17.40 | 0 | 0 | 0 |
| 01/08/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 31/07/2025 |
17.40
|
2,200 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 30/07/2025 |
17.40
|
1,000 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 29/07/2025 |
17.40
|
1,800 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 28/07/2025 |
17.40
|
4,500 | 17.40 | 17.40 | 17.20 | 0 | 0 | 0 |
| 25/07/2025 |
17.40
|
900 | 17.40 | 17.40 | 17.10 | 0 | 0 | 0 |
| 24/07/2025 |
17.40
|
1,100 | 17.30 | 17.40 | 17.30 | 0 | 0 | 0 |