| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.70 | -4.12% | 33,800 | 0 | 0.0 |
16
17
16
|
|
2 tháng
(2026-07-20) |
-0.45 | -2.69% | 71,000 | 100 | 0.0 |
16
17
16
|
|
3 tháng
(2026-06-22) |
-0.50 | -2.98% | 78,400 | 100 | 0.0 |
16
17
16
|
|
6 tháng
(2026-03-23) |
-0.35 | -2.10% | 131,500 | 3,100 | 0.1 |
16
17.15
16
|
|
12 tháng
(2025-09-23) |
0 | 0% | 281,500 | 3,100 | 0.1 |
15.50
17.15
16
|
|
24 tháng
(2024-09-30) |
-2.70 | -14.21% | 1,197,400 | 37,200 | 0.6 |
15.50
19.25
16
|
|
36 tháng
(2023-10-04) |
-4.56 | -21.87% | 1,768,600 | 33,680 | 0.6 |
15.50
22
16
|
|
60 tháng
(2021-10-14) |
-9.88 | -37.74% | 8,577,900 | 70,880 | 0.7 |
14.55
28.64
16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
16.90
|
400 | 16.80 | 16.90 | 16.80 | 0 | 0 | 0 |
| 30/04/2026 |
16
|
500 | 16 | 16 | 16 | 0 | 0 | 0 |
| 29/04/2026 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
| 28/04/2026 |
17.15
|
300 | 16.70 | 17.15 | 16.70 | 0 | 0 | 0 |
| 27/04/2026 |
16
|
500 | 16 | 16 | 16 | 0 | 0 | 0 |
| 24/04/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 23/04/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 22/04/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 21/04/2026 |
17
|
1,500 | 16.30 | 17 | 16 | 0 | 0 | 0 |
| 20/04/2026 |
16.90
|
3,200 | 16.10 | 17 | 16.10 | 200 | 0 | 0.0 |
| 17/04/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 16/04/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 15/04/2026 |
17.10
|
200 | 16.80 | 17.10 | 16.80 | 0 | 0 | 0 |
| 14/04/2026 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
| 13/04/2026 |
16.75
|
300 | 16.10 | 16.75 | 16.10 | 0 | 0 | 0 |
| 10/04/2026 |
16.65
|
1,300 | 16.60 | 16.65 | 16.40 | 0 | 0 | 0 |
| 09/04/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 08/04/2026 |
16.80
|
1,300 | 16.80 | 16.80 | 16.40 | 0 | 0 | 0 |
| 07/04/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 06/04/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 03/04/2026 |
16.80
|
700 | 16.10 | 16.80 | 16.10 | 0 | 0 | 0 |
| 02/04/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 01/04/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 31/03/2026 |
16.80
|
4,800 | 16.75 | 16.80 | 16.75 | 0 | 0 | 0 |
| 30/03/2026 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
| 27/03/2026 |
16.75
|
500 | 16 | 16.75 | 16 | 0 | 0 | 0 |
| 26/03/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 25/03/2026 |
16.75
|
2,600 | 16.60 | 16.75 | 16.55 | 0 | 0 | 0 |
| 24/03/2026 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
| 23/03/2026 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
| 20/03/2026 |
16.65
|
500 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
| 19/03/2026 |
16.80
|
6,100 | 16.50 | 16.80 | 16.30 | 0 | 0 | 0 |
| 18/03/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 17/03/2026 |
16.80
|
600 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 16/03/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 13/03/2026 |
16.80
|
400 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 12/03/2026 |
16.80
|
5,300 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 11/03/2026 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
| 10/03/2026 |
16.75
|
600 | 16.70 | 16.75 | 16.70 | 0 | 100 | 0.0 |
| 09/03/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 06/03/2026 |
16.80
|
1,600 | 16.85 | 16.85 | 16.30 | 0 | 0 | 0 |
| 05/03/2026 |
16.80
|
2,300 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 04/03/2026 |
16.80
|
1,100 | 15.90 | 16.80 | 15.85 | 100 | 0 | 0.0 |
| 03/03/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 02/03/2026 |
16.80
|
6,300 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 27/02/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 26/02/2026 |
16.90
|
1,100 | 16.50 | 16.90 | 16.50 | 0 | 0 | 0 |
| 25/02/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 24/02/2026 |
16.95
|
1,200 | 16.95 | 17 | 16.85 | 0 | 0 | 0 |
| 23/02/2026 |
16.90
|
400 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 20/02/2026 |
16
|
500 | 16 | 16 | 16 | 0 | 0 | 0 |
| 19/02/2026 |
16
|
500 | 16 | 16 | 16 | 0 | 0 | 0 |
| 18/02/2026 |
16
|
500 | 16 | 16 | 16 | 0 | 0 | 0 |
| 17/02/2026 |
16
|
500 | 16 | 16 | 16 | 0 | 0 | 0 |
| 16/02/2026 |
16
|
500 | 16 | 16 | 16 | 0 | 0 | 0 |
| 13/02/2026 |
16.90
|
500 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 12/02/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 11/02/2026 |
16.80
|
10,200 | 16.50 | 16.80 | 16.50 | 0 | 0 | 0 |
| 10/02/2026 |
17
|
200 | 16.95 | 17 | 16.95 | 0 | 0 | 0 |
| 09/02/2026 |
17
|
10,700 | 17 | 17 | 16.90 | 0 | 0 | 0 |
| 06/02/2026 |
16.90
|
200 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 05/02/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 04/02/2026 |
16.90
|
400 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 03/02/2026 |
16.85
|
1,300 | 17 | 17 | 16.80 | 0 | 0 | 0 |
| 02/02/2026 |
16.90
|
600 | 16.60 | 16.90 | 16.60 | 0 | 0 | 0 |
| 30/01/2026 |
17
|
700 | 16.95 | 17 | 16.95 | 0 | 0 | 0 |
| 29/01/2026 |
16.95
|
2,600 | 16.80 | 16.95 | 15.70 | 0 | 0 | 0 |
| 28/01/2026 |
16.80
|
5,200 | 16.85 | 16.95 | 16.80 | 0 | 0 | 0 |
| 27/01/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 26/01/2026 |
16.95
|
300 | 17 | 17 | 16.60 | 0 | 0 | 0 |
| 23/01/2026 |
17
|
11,900 | 17 | 17.10 | 16.70 | 0 | 0 | 0 |
| 22/01/2026 |
17
|
10,500 | 17.05 | 17.05 | 16.50 | 0 | 0 | 0 |
| 21/01/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 20/01/2026 |
16.80
|
1,100 | 16.90 | 16.90 | 16.30 | 0 | 0 | 0 |
| 19/01/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 16/01/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 15/01/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 14/01/2026 |
16.90
|
1,500 | 16.90 | 16.90 | 16.60 | 0 | 0 | 0 |
| 13/01/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 12/01/2026 |
16.90
|
500 | 16.50 | 16.90 | 16.50 | 0 | 0 | 0 |
| 09/01/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 08/01/2026 |
16.80
|
2,500 | 16.30 | 16.80 | 16 | 0 | 0 | 0 |
| 07/01/2026 |
16.60
|
900 | 16.80 | 16.80 | 16.60 | 0 | 0 | 0 |
| 06/01/2026 |
16.90
|
900 | 16.65 | 16.90 | 16.65 | 0 | 0 | 0 |
| 05/01/2026 |
16.90
|
400 | 16.80 | 16.90 | 16.80 | 0 | 0 | 0 |
| 02/01/2026 |
17
|
700 | 16.95 | 17 | 16.95 | 0 | 0 | 0 |
| 01/01/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 31/12/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 30/12/2025 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 |
| 29/12/2025 |
16.95
|
300 | 16 | 16.95 | 16 | 0 | 0 | 0 |
| 26/12/2025 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 25/12/2025 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 24/12/2025 |
16.95
|
300 | 16.90 | 16.95 | 16.90 | 0 | 0 | 0 |
| 23/12/2025 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 22/12/2025 |
16.95
|
500 | 16.90 | 16.95 | 16.90 | 0 | 0 | 0 |
| 19/12/2025 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 18/12/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 17/12/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 16/12/2025 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 15/12/2025 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |