| 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) |
-0.70 | -3.98% | 2,012,900 | -40,500 | -0.7 |
16.10
17.60
16.70
|
|
2 tháng
(2025-11-28) |
1 | 6.29% | 5,434,400 | -40,900 | -0.7 |
15.90
18
16.70
|
|
3 tháng
(2025-10-29) |
1.60 | 10.46% | 7,630,600 | -40,500 | -0.7 |
14.90
18
16.70
|
|
6 tháng
(2025-07-31) |
2.93 | 21.02% | 16,317,800 | -7,800 | -0.1 |
13.90
18
16.70
|
|
12 tháng
(2025-02-03) |
8.07 | 91.50% | 23,016,550 | -11,400 | -0.2 |
6.79
18
16.70
|
|
24 tháng
(2024-02-07) |
5.36 | 46.49% | 26,717,478 | -10,600 | -0.2 |
6.79
18
16.70
|
|
36 tháng
(2023-02-13) |
11.39 | 206.95% | 44,679,454 | -12,000 | -0.2 |
5.05
18
16.70
|
|
60 tháng
(2021-02-22) |
9.52 | 128.96% | 85,355,037 | -8,000 | -0.2 |
3.79
18
16.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
16.70
|
35,300 | 16.90 | 16.90 | 16.20 | 0 | 0 | 0 |
| 26/01/2026 |
16.90
|
21,700 | 16.90 | 17.50 | 16.30 | 0 | 0 | 0 |
| 23/01/2026 |
16.70
|
10,100 | 16.70 | 16.70 | 16.40 | 0 | 0 | 0 |
| 22/01/2026 |
16.70
|
108,100 | 16.30 | 17.20 | 16.30 | 0 | 0 | 0 |
| 21/01/2026 |
16.70
|
7,800 | 16.70 | 16.90 | 16.50 | 0 | 0 | 0 |
| 20/01/2026 |
16.90
|
70,500 | 16.90 | 17.60 | 16.40 | 0 | 0 | 0 |
| 19/01/2026 |
16.90
|
15,900 | 17 | 17 | 16.50 | 0 | 0 | 0 |
| 16/01/2026 |
16.80
|
97,600 | 16.70 | 17.10 | 16.70 | 0 | 400 | -0.0 |
| 15/01/2026 |
16.60
|
50,100 | 16.70 | 16.90 | 16.30 | 0 | 0 | 0 |
| 14/01/2026 |
16.40
|
48,200 | 16.30 | 16.70 | 16.20 | 0 | 0 | 0 |
| 13/01/2026 |
16.40
|
53,100 | 16 | 16.50 | 16 | 0 | 0 | 0 |
| 12/01/2026 |
16.30
|
95,500 | 16.40 | 16.40 | 15.80 | 0 | 39,200 | -0.6 |
| 09/01/2026 |
16.30
|
187,900 | 16.30 | 16.30 | 15 | 0 | 0 | 0 |
| 08/01/2026 |
16.40
|
123,200 | 16.50 | 16.60 | 16 | 0 | 0 | 0 |
| 07/01/2026 |
16.40
|
381,900 | 16.50 | 16.60 | 15.70 | 0 | 0 | 0 |
| 06/01/2026 |
16.10
|
90,400 | 17 | 17 | 16.10 | 0 | 900 | -0.0 |
| 05/01/2026 |
16.70
|
66,400 | 17.40 | 17.40 | 16.40 | 0 | 0 | 0 |
| 31/12/2025 |
17.30
|
319,500 | 16.80 | 17.30 | 16.30 | 0 | 0 | 0 |
| 30/12/2025 |
16.80
|
126,700 | 17.90 | 18.10 | 16.80 | 0 | 0 | 0 |
| 29/12/2025 |
17.60
|
138,300 | 17.10 | 17.60 | 17.10 | 0 | 0 | 0 |
| 26/12/2025 |
17
|
92,800 | 16.60 | 17 | 16.50 | 0 | 0 | 0 |
| 25/12/2025 |
16.50
|
158,700 | 16.40 | 17.20 | 16.40 | 0 | 0 | 0 |
| 24/12/2025 |
16.50
|
51,000 | 16.60 | 16.90 | 16.20 | 0 | 0 | 0 |
| 23/12/2025 |
16.70
|
155,300 | 16.90 | 16.90 | 16.40 | 0 | 0 | 0 |
| 22/12/2025 |
16.80
|
147,900 | 16.50 | 17.10 | 16.40 | 0 | 0 | 0 |
| 19/12/2025 |
16.30
|
323,400 | 17 | 17.10 | 16.10 | 0 | 0 | 0 |
| 18/12/2025 |
17
|
203,500 | 17.60 | 17.60 | 16.90 | 0 | 0 | 0 |
| 17/12/2025 |
17.60
|
162,800 | 18 | 18 | 17.20 | 0 | 1,000 | -0.0 |
| 16/12/2025 |
17.60
|
323,900 | 17.50 | 19 | 17.30 | 0 | 0 | 0 |
| 15/12/2025 |
17.60
|
114,500 | 17.90 | 18 | 17.20 | 0 | 0 | 0 |
| 12/12/2025 |
18
|
411,600 | 17.30 | 18.90 | 17 | 500 | 0 | 0.0 |
| 11/12/2025 |
17.20
|
30,100 | 17.20 | 17.50 | 16.90 | 0 | 0 | 0 |
| 10/12/2025 |
17
|
197,900 | 16.60 | 17.50 | 16.50 | 0 | 0 | 0 |
| 09/12/2025 |
16.80
|
93,900 | 16.80 | 17.20 | 16.50 | 0 | 0 | 0 |
| 08/12/2025 |
16.90
|
93,600 | 16.90 | 17.50 | 16.50 | 0 | 0 | 0 |
| 05/12/2025 |
16.90
|
56,300 | 17.10 | 17.30 | 16.60 | 0 | 0 | 0 |
| 04/12/2025 |
17.10
|
261,100 | 16.40 | 17.50 | 16.40 | 0 | 0 | 0 |
| 03/12/2025 |
16.50
|
228,400 | 16.30 | 16.80 | 16.30 | 500 | 0 | 0.0 |
| 02/12/2025 |
16.40
|
41,100 | 16.40 | 16.40 | 16 | 0 | 0 | 0 |
| 01/12/2025 |
16.40
|
170,800 | 16 | 17 | 15.50 | 0 | 0 | 0 |
| 28/11/2025 |
15.90
|
102,900 | 16 | 16 | 15.50 | 0 | 400 | -0.0 |
| 27/11/2025 |
16.10
|
63,300 | 16.20 | 16.30 | 15.80 | 0 | 0 | 0 |
| 26/11/2025 |
16.10
|
96,500 | 16 | 16.30 | 15.80 | 0 | 0 | 0 |
| 25/11/2025 |
16
|
34,100 | 16.30 | 16.30 | 15.90 | 0 | 0 | 0 |
| 24/11/2025 |
16.30
|
284,200 | 15.80 | 17 | 15.80 | 400 | 0 | 0.0 |
| 21/11/2025 |
15.80
|
23,700 | 15.80 | 15.80 | 15.40 | 0 | 100 | -0.0 |
| 20/11/2025 |
15.80
|
27,700 | 15.70 | 16.40 | 15.70 | 0 | 0 | 0 |
| 19/11/2025 |
15.80
|
17,100 | 15.70 | 15.90 | 15.70 | 0 | 0 | 0 |
| 18/11/2025 |
15.80
|
52,400 | 15.80 | 15.80 | 15.50 | 0 | 0 | 0 |
| 17/11/2025 |
15.80
|
50,400 | 15.60 | 15.90 | 15.60 | 0 | 0 | 0 |
| 14/11/2025 |
15.70
|
64,500 | 15.60 | 15.80 | 15.40 | 0 | 0 | 0 |
| 13/11/2025 |
15.80
|
44,200 | 15.80 | 16 | 15.60 | 100 | 0 | 0.0 |
| 12/11/2025 |
15.70
|
238,200 | 15.20 | 16.20 | 15.20 | 0 | 0 | 0 |
| 11/11/2025 |
15.10
|
68,900 | 15.20 | 15.50 | 15.10 | 0 | 0 | 0 |
| 10/11/2025 |
15.30
|
51,000 | 15.30 | 15.70 | 14.90 | 0 | 0 | 0 |
| 07/11/2025 |
15.30
|
98,300 | 15 | 15.60 | 15 | 0 | 0 | 0 |
| 06/11/2025 |
15.20
|
74,000 | 15.10 | 15.20 | 14.90 | 0 | 0 | 0 |
| 05/11/2025 |
14.90
|
75,500 | 15 | 15.20 | 14.90 | 0 | 0 | 0 |
| 04/11/2025 |
15.10
|
82,500 | 16 | 16.50 | 14.80 | 0 | 0 | 0 |
| 03/11/2025 |
15.20
|
143,900 | 15.10 | 15.40 | 14.90 | 0 | 0 | 0 |
| 31/10/2025 |
15.50
|
251,700 | 15.60 | 15.70 | 14.80 | 0 | 0 | 0 |
| 30/10/2025 |
15.60
|
104,600 | 15.30 | 16 | 15.10 | 0 | 0 | 0 |
| 29/10/2025 |
15.30
|
249,500 | 15.20 | 15.50 | 14.90 | 0 | 0 | 0 |
| 28/10/2025 |
15.20
|
198,600 | 15.50 | 15.50 | 14.90 | 0 | 0 | 0 |
| 27/10/2025 |
15.80
|
70,500 | 15.90 | 16 | 15 | 0 | 0 | 0 |
| 24/10/2025 |
15.90
|
56,200 | 16.10 | 16.40 | 15.60 | 0 | 0 | 0 |
| 23/10/2025 |
16.20
|
42,400 | 15.80 | 16.60 | 15.80 | 0 | 0 | 0 |
| 22/10/2025 |
16.20
|
241,800 | 15.80 | 16.60 | 15.40 | 1,200 | 0 | 0.0 |
| 21/10/2025 |
15.50
|
57,700 | 14.50 | 15.90 | 14.50 | 0 | 0 | 0 |
| 20/10/2025 |
15.50
|
276,500 | 16.70 | 17.40 | 14.20 | 0 | 0 | 0 |
| 17/10/2025 |
16.80
|
167,400 | 16.90 | 17.30 | 16.40 | 0 | 0 | 0 |
| 16/10/2025 |
16.80
|
37,600 | 17 | 17 | 16.50 | 0 | 0 | 0 |
| 15/10/2025 |
16.70
|
69,300 | 16.60 | 16.90 | 16.50 | 0 | 0 | 0 |
| 14/10/2025 |
16.50
|
60,500 | 16.40 | 16.80 | 16.20 | 0 | 0 | 0 |
| 13/10/2025 |
16.50
|
46,500 | 16.50 | 16.60 | 16.20 | 0 | 0 | 0 |
| 10/10/2025 |
16.50
|
95,700 | 16.40 | 16.50 | 16 | 0 | 0 | 0 |
| 09/10/2025 |
16.10
|
29,700 | 16.60 | 16.60 | 15.90 | 0 | 0 | 0 |
| 08/10/2025 |
16.10
|
21,300 | 16.40 | 17.30 | 15.90 | 0 | 0 | 0 |
| 07/10/2025 |
16.10
|
135,300 | 15.90 | 16.20 | 15.70 | 0 | 0 | 0 |
| 06/10/2025 |
15.90
|
134,800 | 15.60 | 16.10 | 15.50 | 0 | 0 | 0 |
| 03/10/2025 |
15.80
|
66,700 | 16.10 | 16.10 | 15.50 | 0 | 0 | 0 |
| 02/10/2025 |
15.90
|
105,300 | 15.80 | 16.50 | 15.50 | 0 | 0 | 0 |
| 01/10/2025 |
15.80
|
133,200 | 16 | 16 | 15.40 | 0 | 0 | 0 |
| 30/09/2025 |
15.90
|
224,800 | 15.70 | 15.90 | 15.40 | 0 | 0 | 0 |
| 29/09/2025 |
15.80
|
38,500 | 16.20 | 16.20 | 15.40 | 0 | 0 | 0 |
| 26/09/2025 |
15.90
|
65,000 | 16.40 | 16.80 | 15.70 | 0 | 0 | 0 |
| 25/09/2025 |
16
|
167,400 | 16.10 | 16.30 | 15.50 | 29,500 | 0 | 0.5 |
| 24/09/2025 |
16
|
81,300 | 15.80 | 16.30 | 15.40 | 0 | 0 | 0 |
| 23/09/2025 |
15.90
|
89,800 | 16 | 16.30 | 15.80 | 2,000 | 0 | 0.0 |
| 22/09/2025 |
16.30
|
134,300 | 17.20 | 17.20 | 15.80 | 0 | 500 | -0.0 |
| 19/09/2025 |
16.70
|
99,300 | 16.20 | 17.50 | 16.20 | 0 | 0 | 0 |
| 18/09/2025 |
16.30
|
30,700 | 16 | 16.50 | 16 | 0 | 0 | 0 |
| 17/09/2025 |
16.10
|
72,300 | 16 | 16.50 | 16 | 0 | 0 | 0 |
| 16/09/2025 |
16.50
|
162,300 | 17.30 | 17.30 | 16 | 0 | 500 | -0.0 |
| 15/09/2025 |
17
|
179,500 | 16.40 | 17.50 | 16.40 | 0 | 0 | 0 |
| 12/09/2025 |
16.20
|
275,700 | 15.10 | 16.40 | 15.10 | 0 | 0 | 0 |
| 11/09/2025 |
15.10
|
326,400 | 14.50 | 15.60 | 14 | 1,000 | 0 | 0.0 |
| 10/09/2025 |
14.50
|
84,000 | 14.30 | 14.60 | 14.30 | 0 | 0 | 0 |
| 09/09/2025 |
14.40
|
126,000 | 14.10 | 14.40 | 14 | 0 | 0 | 0 |
| 08/09/2025 |
14.30
|
373,200 | 14.50 | 14.60 | 14 | 0 | 0 | 0 |