| 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) |
2.70 | 18% | 45,100 | 0 | 0 |
15
17.70
17.70
|
|
2 tháng
(2025-11-28) |
1.70 | 10.62% | 47,400 | 0 | 0 |
15
17.70
17.70
|
|
3 tháng
(2025-10-29) |
0.70 | 4.12% | 73,200 | 0 | 0 |
14.80
17.70
17.70
|
|
6 tháng
(2025-07-31) |
1.20 | 7.27% | 229,100 | -200 | -0.0 |
14.40
18.50
17.70
|
|
12 tháng
(2025-02-03) |
1.92 | 12.15% | 985,763 | -8,100 | -0.1 |
12.40
18.50
17.70
|
|
24 tháng
(2024-02-07) |
3.23 | 22.35% | 1,620,481 | -190,401 | -2.6 |
11.84
18.50
17.70
|
|
36 tháng
(2023-02-13) |
7.55 | 74.46% | 3,839,956 | -346,791 | -4.4 |
8.92
18.50
17.70
|
|
60 tháng
(2021-02-22) |
8.95 | 102.36% | 11,019,101 | -276,084 | -5.3 |
8.35
20.95
17.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
17.70
|
50,100 | 16 | 17.70 | 16 | 0 | 0 | 0 |
| 26/01/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 23/01/2026 |
17.70
|
800 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 22/01/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 21/01/2026 |
17.70
|
40,900 | 17.70 | 17.70 | 16 | 0 | 0 | 0 |
| 20/01/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 19/01/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 16/01/2026 |
17.70
|
1,200 | 16.20 | 17.70 | 16.20 | 0 | 0 | 0 |
| 15/01/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 14/01/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 13/01/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 12/01/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 09/01/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 08/01/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 07/01/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 06/01/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 05/01/2026 |
16.10
|
300 | 15 | 16.10 | 15 | 0 | 0 | 0 |
| 31/12/2025 |
16.10
|
1,900 | 15.70 | 16.50 | 15.70 | 0 | 0 | 0 |
| 30/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 29/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 26/12/2025 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 25/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 24/12/2025 |
15
|
400 | 15 | 15 | 15 | 0 | 0 | 0 |
| 23/12/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 22/12/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 19/12/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 18/12/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 17/12/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 16/12/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 15/12/2025 |
16
|
500 | 16 | 16 | 16 | 0 | 0 | 0 |
| 12/12/2025 |
16
|
300 | 16 | 16 | 16 | 0 | 0 | 0 |
| 11/12/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 10/12/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 09/12/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 08/12/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 05/12/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 04/12/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 03/12/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 02/12/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 01/12/2025 |
16
|
1,000 | 16 | 16 | 16 | 0 | 0 | 0 |
| 28/11/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 27/11/2025 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 26/11/2025 |
14.80
|
1,000 | 14.40 | 16 | 14.10 | 0 | 0 | 0 |
| 25/11/2025 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 24/11/2025 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 21/11/2025 |
15.20
|
400 | 15.90 | 15.90 | 15.20 | 0 | 0 | 0 |
| 20/11/2025 |
15.80
|
2,000 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 19/11/2025 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 18/11/2025 |
15.20
|
1,300 | 16.50 | 16.50 | 15.20 | 0 | 0 | 0 |
| 17/11/2025 |
15.20
|
1,400 | 15.80 | 15.80 | 14.70 | 0 | 0 | 0 |
| 14/11/2025 |
16
|
1,000 | 16 | 16 | 16 | 0 | 0 | 0 |
| 13/11/2025 |
16
|
3,200 | 16.50 | 17 | 16 | 0 | 0 | 0 |
| 12/11/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 11/11/2025 |
16
|
3,100 | 17 | 17.60 | 16 | 0 | 0 | 0 |
| 10/11/2025 |
16
|
100 | 16 | 16 | 16 | 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
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 03/11/2025 |
17
|
2,100 | 16.20 | 17 | 16.20 | 0 | 0 | 0 |
| 31/10/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 30/10/2025 |
17
|
200 | 17 | 17 | 17 | 0 | 0 | 0 |
| 29/10/2025 |
17
|
9,900 | 17.20 | 18.20 | 17 | 0 | 0 | 0 |
| 28/10/2025 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 27/10/2025 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 24/10/2025 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 23/10/2025 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 22/10/2025 |
18.20
|
6,100 | 17 | 18.20 | 16.40 | 0 | 0 | 0 |
| 21/10/2025 |
18.20
|
3,900 | 18 | 18.20 | 18 | 0 | 0 | 0 |
| 20/10/2025 |
18.20
|
300 | 16.80 | 18.20 | 16.80 | 0 | 0 | 0 |
| 17/10/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 16/10/2025 |
18.50
|
3,700 | 17.90 | 18.50 | 17.90 | 0 | 100 | -0.0 |
| 15/10/2025 |
18
|
2,500 | 17.50 | 18 | 17.50 | 0 | 0 | 0 |
| 14/10/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 13/10/2025 |
18
|
1,800 | 16.50 | 18 | 16.50 | 0 | 0 | 0 |
| 10/10/2025 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 09/10/2025 |
17.90
|
5,000 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 08/10/2025 |
17.90
|
7,900 | 18 | 18 | 17.90 | 0 | 0 | 0 |
| 07/10/2025 |
17.90
|
6,300 | 17.20 | 17.90 | 17 | 0 | 0 | 0 |
| 06/10/2025 |
17.90
|
4,300 | 17.90 | 17.90 | 17.70 | 0 | 0 | 0 |
| 03/10/2025 |
17.50
|
900 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 02/10/2025 |
17
|
16,800 | 17.80 | 18.50 | 17 | 0 | 0 | 0 |
| 01/10/2025 |
18.20
|
15,600 | 16.90 | 18.20 | 16.80 | 0 | 0 | 0 |
| 30/09/2025 |
18
|
9,500 | 15.40 | 18 | 15.30 | 0 | 0 | 0 |
| 29/09/2025 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 26/09/2025 |
15.60
|
2,400 | 15.30 | 15.60 | 15.30 | 0 | 0 | 0 |
| 25/09/2025 |
16.80
|
2,200 | 17 | 17 | 16.80 | 0 | 0 | 0 |
| 24/09/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 23/09/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 22/09/2025 |
17.30
|
400 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 19/09/2025 |
17.30
|
1,500 | 17.30 | 17.30 | 15.70 | 0 | 0 | 0 |
| 18/09/2025 |
17.30
|
1,300 | 16.20 | 17.30 | 16.20 | 0 | 0 | 0 |
| 17/09/2025 |
18
|
7,700 | 16.20 | 18 | 16.20 | 0 | 0 | 0 |
| 16/09/2025 |
18
|
1,100 | 17.20 | 18 | 17.20 | 0 | 0 | 0 |
| 15/09/2025 |
17
|
2,700 | 16 | 17 | 16 | 0 | 0 | 0 |
| 12/09/2025 |
15.90
|
2,600 | 15.60 | 16 | 15 | 0 | 0 | 0 |
| 11/09/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 10/09/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 09/09/2025 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 08/09/2025 |
14.40
|
2,000 | 15.80 | 15.80 | 14.40 | 0 | 0 | 0 |