| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.15 | -0.84% | 8,800 | 0 | 0 |
17.65
17.85
17.65
|
|
2 tháng
(2026-07-13) |
-0.80 | -4.34% | 37,400 | 0 | 0 |
17.65
18.45
17.65
|
|
3 tháng
(2026-06-15) |
-1.70 | -8.79% | 82,800 | 0 | 0 |
17.65
19.45
17.65
|
|
6 tháng
(2026-03-16) |
-3.40 | -16.15% | 375,800 | 0 | 0 |
17.65
21.65
17.65
|
|
12 tháng
(2025-09-16) |
-2.83 | -13.83% | 870,000 | -100 | -0.0 |
17.65
21.80
17.65
|
|
24 tháng
(2024-09-23) |
1.15 | 6.98% | 3,091,200 | -151,640 | -2.7 |
15.12
23.41
17.65
|
|
36 tháng
(2023-09-27) |
-4.54 | -20.45% | 5,945,100 | -359,240 | -7.0 |
15.12
26.08
17.65
|
|
60 tháng
(2021-10-07) |
-9.91 | -35.96% | 15,189,000 | -465,350 | -149.7 |
15.12
43.03
17.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/09/2026 |
17.65
|
1,100 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 |
| 10/09/2026 |
17.65
|
100 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 |
| 09/09/2026 |
17.65
|
0 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 |
| 08/09/2026 |
17.65
|
100 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 |
| 07/09/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 04/09/2026 |
17.70
|
500 | 17.75 | 17.75 | 17.70 | 0 | 0 | 0 |
| 03/09/2026 |
17.75
|
1,200 | 17.70 | 17.75 | 17.70 | 0 | 0 | 0 |
| 28/08/2026 |
17.65
|
500 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 |
| 27/08/2026 |
17.65
|
0 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 |
| 26/08/2026 |
17.65
|
0 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 |
| 25/08/2026 |
17.65
|
800 | 17.70 | 17.70 | 17.65 | 0 | 0 | 0 |
| 24/08/2026 |
17.65
|
300 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 |
| 21/08/2026 |
17.65
|
2,000 | 17.75 | 17.75 | 17.60 | 0 | 0 | 0 |
| 20/08/2026 |
17.75
|
1,600 | 17.65 | 17.75 | 17.65 | 0 | 0 | 0 |
| 19/08/2026 |
17.65
|
200 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 |
| 18/08/2026 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 17/08/2026 |
17.85
|
400 | 17.80 | 17.85 | 17.70 | 0 | 0 | 0 |
| 14/08/2026 |
17.80
|
300 | 17.85 | 17.85 | 17.80 | 0 | 0 | 0 |
| 13/08/2026 |
17.85
|
400 | 17.90 | 17.90 | 17.85 | 0 | 0 | 0 |
| 12/08/2026 |
17.80
|
400 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 11/08/2026 |
17.80
|
4,400 | 17.95 | 17.95 | 17.80 | 0 | 0 | 0 |
| 10/08/2026 |
17.80
|
1,100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 07/08/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 06/08/2026 |
17.80
|
1,200 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 05/08/2026 |
17.75
|
1,200 | 18 | 18 | 17.75 | 0 | 0 | 0 |
| 04/08/2026 |
17.85
|
1,100 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 03/08/2026 |
17.90
|
600 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 31/07/2026 |
17.90
|
3,100 | 17.85 | 17.90 | 17.85 | 0 | 0 | 0 |
| 30/07/2026 |
17.75
|
3,800 | 18 | 18.05 | 17.75 | 0 | 0 | 0 |
| 29/07/2026 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 |
| 28/07/2026 |
18.05
|
100 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 |
| 27/07/2026 |
18.05
|
400 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 |
| 24/07/2026 |
18.05
|
4,200 | 18.10 | 18.10 | 18.05 | 0 | 0 | 0 |
| 23/07/2026 |
18.10
|
2,300 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 22/07/2026 |
18.10
|
1,200 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 21/07/2026 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 |
| 20/07/2026 |
18.15
|
600 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 |
| 17/07/2026 |
18.15
|
0 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 |
| 16/07/2026 |
18.15
|
200 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 |
| 15/07/2026 |
18.15
|
200 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 |
| 14/07/2026 |
18.10
|
2,300 | 18.45 | 18.45 | 18.10 | 0 | 0 | 0 |
| 13/07/2026 |
18.45
|
400 | 18.35 | 18.45 | 18.35 | 0 | 0 | 0 |
| 10/07/2026 |
18.35
|
1,400 | 18.30 | 18.35 | 18.30 | 0 | 0 | 0 |
| 09/07/2026 |
18.90
|
200 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 08/07/2026 |
18.30
|
100 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 07/07/2026 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 06/07/2026 |
18.30
|
200 | 19.25 | 19.25 | 18.30 | 0 | 0 | 0 |
| 03/07/2026 |
18.30
|
200 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 02/07/2026 |
18.35
|
1,700 | 18.35 | 18.35 | 18.30 | 0 | 0 | 0 |
| 01/07/2026 |
18.35
|
100 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 |
| 30/06/2026 |
18.30
|
2,200 | 18.20 | 18.35 | 18.20 | 0 | 0 | 0 |
| 29/06/2026 |
18.80
|
1,000 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 26/06/2026 |
18.80
|
1,200 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 25/06/2026 |
18.80
|
100 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 24/06/2026 |
18.80
|
400 | 18.85 | 18.85 | 18.80 | 0 | 0 | 0 |
| 23/06/2026 |
18.85
|
1,000 | 18.80 | 19.40 | 18.80 | 0 | 0 | 0 |
| 22/06/2026 |
18.80
|
500 | 19.10 | 19.10 | 18.80 | 0 | 0 | 0 |
| 19/06/2026 |
19.10
|
600 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 18/06/2026 |
19.10
|
6,400 | 19.10 | 19.15 | 19.10 | 0 | 0 | 0 |
| 17/06/2026 |
19.10
|
1,300 | 19.45 | 19.45 | 19.10 | 0 | 0 | 0 |
| 16/06/2026 |
19.45
|
8,300 | 19.40 | 19.60 | 19.40 | 0 | 0 | 0 |
| 15/06/2026 |
19.35
|
18,500 | 19.35 | 19.40 | 19.35 | 0 | 0 | 0 |
| 12/06/2026 |
19.35
|
2,700 | 19.45 | 19.45 | 19.35 | 0 | 0 | 0 |
| 11/06/2026 |
19.45
|
3,000 | 18.80 | 19.45 | 18.60 | 0 | 0 | 0 |
| 10/06/2026 |
18.80
|
700 | 19.15 | 19.15 | 18.70 | 0 | 0 | 0 |
| 09/06/2026 |
19.15
|
4,200 | 19.40 | 19.70 | 19 | 0 | 0 | 0 |
| 08/06/2026 |
19.35
|
11,300 | 18.80 | 19.35 | 18.80 | 0 | 0 | 0 |
| 05/06/2026 |
18.75
|
5,700 | 18.40 | 18.75 | 18.25 | 0 | 0 | 0 |
| 04/06/2026 |
18.25
|
400 | 17.75 | 18.25 | 17.75 | 0 | 0 | 0 |
| 03/06/2026 |
18.05
|
4,100 | 18 | 18.05 | 18 | 0 | 0 | 0 |
| 02/06/2026 |
18
|
2,500 | 18 | 18 | 18 | 0 | 0 | 0 |
| 01/06/2026 |
18
|
15,400 | 18.10 | 18.10 | 17.50 | 0 | 0 | 0 |
| 29/05/2026 |
18
|
1,700 | 18 | 18 | 18 | 0 | 0 | 0 |
| 28/05/2026 |
18.10
|
2,800 | 18.40 | 18.40 | 18.10 | 0 | 0 | 0 |
| 27/05/2026 |
18.10
|
900 | 18.05 | 18.10 | 18 | 0 | 0 | 0 |
| 26/05/2026 |
18.10
|
17,300 | 18.20 | 18.20 | 17.15 | 0 | 0 | 0 |
| 25/05/2026 |
18.40
|
600 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 22/05/2026 |
18.40
|
4,900 | 18.50 | 18.50 | 18.20 | 0 | 0 | 0 |
| 21/05/2026 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 20/05/2026 |
18.50
|
1,800 | 18.70 | 18.70 | 18.50 | 0 | 0 | 0 |
| 19/05/2026 |
18.70
|
3,400 | 19 | 19 | 18.60 | 0 | 0 | 0 |
| 18/05/2026 |
18.60
|
1,900 | 18.70 | 18.70 | 18.60 | 0 | 0 | 0 |
| 15/05/2026 |
18.70
|
800 | 18.85 | 18.95 | 18.70 | 0 | 0 | 0 |
| 14/05/2026 |
18.85
|
4,600 | 18.65 | 18.85 | 18.65 | 0 | 0 | 0 |
| 13/05/2026 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 12/05/2026 |
19
|
2,600 | 19 | 19.10 | 19 | 0 | 0 | 0 |
| 11/05/2026 |
19
|
1,800 | 19.20 | 19.20 | 19 | 0 | 0 | 0 |
| 08/05/2026 |
19.25
|
0 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 |
| 07/05/2026 |
19.25
|
3,400 | 19.20 | 19.25 | 19.20 | 0 | 0 | 0 |
| 06/05/2026 |
19.15
|
1,200 | 19.20 | 19.20 | 19 | 0 | 0 | 0 |
| 05/05/2026 |
19.20
|
400 | 19.10 | 19.25 | 19.10 | 0 | 0 | 0 |
| 04/05/2026 |
19.10
|
700 | 19.05 | 19.10 | 19.05 | 0 | 0 | 0 |
| 29/04/2026 |
19.05
|
800 | 19.25 | 19.25 | 19.05 | 0 | 0 | 0 |
| 28/04/2026 |
19.25
|
4,100 | 19.20 | 19.35 | 19.20 | 0 | 0 | 0 |
| 24/04/2026 |
19
|
2,600 | 19.10 | 19.10 | 19 | 0 | 0 | 0 |
| 23/04/2026 |
19.10
|
7,500 | 19.25 | 19.30 | 19.10 | 0 | 0 | 0 |
| 22/04/2026 |
19.30
|
4,700 | 19.35 | 19.40 | 19.10 | 0 | 0 | 0 |
| 21/04/2026 |
19.35
|
16,100 | 19.50 | 19.60 | 19.35 | 0 | 0 | 0 |
| 20/04/2026 |
19.60
|
1,700 | 19.55 | 19.60 | 19.55 | 0 | 0 | 0 |
| 17/04/2026 |
19.60
|
1,600 | 19.55 | 19.70 | 19.55 | 0 | 0 | 0 |