| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0.25 | 1.47% | 206,300 | 0 | 0 |
17
17.25
17.10
|
|
2 tháng
(2026-08-10) |
0.15 | 0.88% | 334,100 | -2,000 | 0.0 |
17
17.25
17.10
|
|
3 tháng
(2026-07-10) |
0.85 | 5.18% | 485,500 | -2,000 | 0.0 |
16.40
17.25
17.10
|
|
6 tháng
(2026-04-13) |
0.47 | 2.82% | 921,200 | -2,000 | 0.0 |
16.31
17.53
17.10
|
|
12 tháng
(2025-10-13) |
0.24 | 1.40% | 10,377,100 | -18,600 | -0.4 |
16.21
24.13
17.10
|
|
24 tháng
(2024-10-18) |
6.71 | 63.66% | 27,975,700 | -111,500 | -1.7 |
9.88
24.13
17.10
|
|
36 tháng
(2023-10-24) |
7.10 | 69.91% | 42,846,600 | -105,410 | -1.6 |
9.37
24.13
17.10
|
|
60 tháng
(2021-11-03) |
0.57 | 3.42% | 68,736,000 | -212,610 | -4.8 |
9.18
24.13
17.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
16.49
|
2,800 | 16.40 | 16.97 | 16.40 | 0 | 0 | 0 |
| 09/06/2026 |
16.40
|
11,100 | 16.59 | 16.78 | 16.40 | 0 | 0 | 0 |
| 08/06/2026 |
16.59
|
2,700 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 |
| 05/06/2026 |
16.59
|
2,000 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 |
| 04/06/2026 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 |
| 03/06/2026 |
16.97
|
600 | 16.59 | 16.97 | 16.31 | 0 | 0 | 0 |
| 02/06/2026 |
16.87
|
2,900 | 16.87 | 16.92 | 16.59 | 0 | 0 | 0 |
| 01/06/2026 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 |
| 29/05/2026 |
16.97
|
400 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 |
| 28/05/2026 |
16.31
|
400 | 16.26 | 16.97 | 16.26 | 0 | 0 | 0 |
| 27/05/2026 |
16.97
|
8,000 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 |
| 26/05/2026 |
16.97
|
23,900 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 |
| 25/05/2026 |
16.97
|
4,800 | 17.01 | 17.01 | 16.97 | 0 | 0 | 0 |
| 22/05/2026 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
| 21/05/2026 |
17.53
|
12,500 | 17.11 | 17.58 | 17.11 | 0 | 0 | 0 |
| 20/05/2026 |
16.97
|
14,700 | 17.77 | 17.77 | 16.97 | 0 | 0 | 0 |
| 19/05/2026 |
17.25
|
7,400 | 17.30 | 17.30 | 17.15 | 0 | 0 | 0 |
| 18/05/2026 |
17.25
|
12,100 | 17.06 | 17.34 | 17.06 | 0 | 0 | 0 |
| 15/05/2026 |
16.97
|
8,100 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 |
| 14/05/2026 |
16.97
|
4,100 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 |
| 13/05/2026 |
16.97
|
900 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 |
| 12/05/2026 |
16.97
|
7,400 | 16.97 | 17.25 | 16.97 | 0 | 0 | 0 |
| 11/05/2026 |
16.97
|
2,400 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 |
| 08/05/2026 |
16.97
|
24,700 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 |
| 07/05/2026 |
16.97
|
27,000 | 16.97 | 17.15 | 16.97 | 0 | 0 | 0 |
| 06/05/2026 |
16.82
|
1,900 | 16.97 | 17.01 | 16.82 | 0 | 0 | 0 |
| 05/05/2026 |
16.97
|
25,800 | 17.06 | 17.20 | 16.78 | 0 | 0 | 0 |
| 04/05/2026 |
16.78
|
8,000 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 |
| 29/04/2026 |
16.78
|
9,300 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 |
| 28/04/2026 |
16.78
|
27,200 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 |
| 24/04/2026 |
16.78
|
200 | 17.15 | 17.15 | 16.78 | 0 | 0 | 0 |
| 23/04/2026 |
16.78
|
7,200 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 |
| 22/04/2026 |
16.78
|
4,000 | 16.68 | 16.78 | 16.68 | 0 | 0 | 0 |
| 21/04/2026 |
16.78
|
6,900 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 |
| 20/04/2026 |
16.78
|
7,900 | 16.87 | 16.87 | 16.78 | 0 | 0 | 0 |
| 17/04/2026 |
16.87
|
4,000 | 16.40 | 17.06 | 16.40 | 0 | 0 | 0 |
| 16/04/2026 |
16.78
|
47,300 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 |
| 15/04/2026 |
16.78
|
4,000 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 |
| 14/04/2026 |
16.87
|
200 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 |
| 13/04/2026 |
16.78
|
21,900 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 |
| 10/04/2026 |
16.78
|
20,800 | 16.78 | 16.82 | 16.78 | 0 | 0 | 0 |
| 09/04/2026 |
16.78
|
28,900 | 16.87 | 16.87 | 16.78 | 0 | 0 | 0 |
| 08/04/2026 |
16.87
|
12,400 | 16.82 | 16.87 | 16.78 | 0 | 0 | 0 |
| 07/04/2026 |
16.82
|
100 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
| 06/04/2026 |
16.78
|
15,500 | 16.82 | 16.82 | 16.78 | 0 | 0 | 0 |
| 03/04/2026 |
16.78
|
10,000 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 |
| 02/04/2026 |
16.78
|
1,000 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 |
| 01/04/2026 |
16.78
|
6,800 | 16.78 | 16.78 | 16.68 | 0 | 4,600 | -0.1 |
| 31/03/2026 |
16.78
|
4,700 | 16.78 | 16.78 | 16.21 | 0 | 0 | 0 |
| 30/03/2026 |
16.78
|
8,300 | 16.78 | 16.78 | 16.78 | 0 | 300 | 0.0 |
| 27/03/2026 |
16.78
|
400 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 |
| 26/03/2026 |
16.82
|
26,200 | 16.82 | 16.82 | 16.78 | 0 | 0 | 0 |
| 25/03/2026 |
16.82
|
35,700 | 16.82 | 16.82 | 16.78 | 0 | 100 | 0.0 |
| 24/03/2026 |
16.78
|
2,400 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 |
| 23/03/2026 |
16.78
|
72,500 | 16.78 | 16.97 | 16.78 | 0 | 0 | 0 |
| 20/03/2026 |
16.97
|
10,100 | 17.25 | 17.25 | 16.78 | 0 | 0 | 0 |
| 19/03/2026 |
16.87
|
6,100 | 16.87 | 17.01 | 16.78 | 0 | 0 | 0 |
| 18/03/2026 |
16.87
|
5,200 | 16.87 | 16.92 | 16.82 | 0 | 0 | 0 |
| 17/03/2026 |
16.87
|
5,100 | 16.87 | 16.87 | 16.78 | 0 | 0 | 0 |
| 16/03/2026 |
16.73
|
4,800 | 16.73 | 16.87 | 16.73 | 0 | 0 | 0 |
| 13/03/2026 |
16.73
|
700 | 16.92 | 16.92 | 16.49 | 0 | 0 | 0 |
| 12/03/2026 |
16.54
|
3,400 | 16.21 | 16.87 | 16.21 | 0 | 0 | 0 |
| 11/03/2026 |
16.73
|
5,500 | 16.97 | 16.97 | 16.21 | 0 | 300 | 0.0 |
| 10/03/2026 |
16.68
|
2,600 | 16.68 | 16.68 | 16.21 | 0 | 0 | 0 |
| 09/03/2026 |
16.21
|
16,400 | 16.45 | 16.49 | 15.69 | 0 | 0 | 0 |
| 06/03/2026 |
16.87
|
400 | 16.49 | 16.97 | 16.49 | 0 | 100 | 0.0 |
| 05/03/2026 |
16.49
|
3,100 | 16.97 | 16.97 | 16.21 | 0 | 100 | 0.0 |
| 04/03/2026 |
16.45
|
71,900 | 16.87 | 16.87 | 16.31 | 0 | 0 | 0 |
| 03/03/2026 |
16.87
|
29,000 | 16.87 | 16.92 | 16.87 | 0 | 0 | 0 |
| 02/03/2026 |
16.87
|
52,600 | 16.87 | 16.97 | 16.87 | 0 | 0 | 0 |
| 27/02/2026 |
16.97
|
16,000 | 17.15 | 17.15 | 16.97 | 0 | 2,500 | 0.0 |
| 26/02/2026 |
17.15
|
17,400 | 16.92 | 17.15 | 16.92 | 0 | 0 | 0 |
| 25/02/2026 |
16.92
|
7,600 | 17.25 | 17.25 | 16.92 | 0 | 0 | 0 |
| 24/02/2026 |
16.92
|
3,200 | 17.63 | 17.63 | 16.87 | 0 | 0 | 0 |
| 23/02/2026 |
17.06
|
400 | 17.06 | 17.20 | 16.92 | 0 | 0 | 0 |
| 13/02/2026 |
16.87
|
8,700 | 16.97 | 16.97 | 16.87 | 0 | 0 | 0 |
| 12/02/2026 |
16.97
|
400 | 17.01 | 17.01 | 16.97 | 0 | 0 | 0 |
| 11/02/2026 |
16.78
|
26,700 | 16.97 | 16.97 | 16.49 | 0 | 0 | 0 |
| 10/02/2026 |
16.78
|
19,600 | 16.87 | 16.87 | 16.78 | 0 | 0 | 0 |
| 09/02/2026 |
16.87
|
36,700 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 |
| 06/02/2026 |
16.92
|
49,300 | 16.87 | 16.92 | 16.78 | 0 | 0 | 0 |
| 05/02/2026 |
16.87
|
67,500 | 16.92 | 16.97 | 16.87 | 0 | 0 | 0 |
| 04/02/2026 |
16.92
|
55,900 | 16.92 | 17.30 | 16.87 | 0 | 0 | 0 |
| 03/02/2026 |
16.97
|
44,400 | 17.34 | 17.34 | 16.92 | 0 | 0 | 0 |
| 02/02/2026 |
16.92
|
56,400 | 17.06 | 17.06 | 16.92 | 0 | 0 | 0 |
| 30/01/2026 |
17.01
|
9,800 | 16.97 | 17.06 | 16.87 | 0 | 0 | 0 |
| 29/01/2026 |
17.30
|
2,500 | 17.39 | 17.39 | 16.97 | 0 | 0 | 0 |
| 28/01/2026 |
17.06
|
14,200 | 17.91 | 17.91 | 17.06 | 0 | 0 | 0 |
| 27/01/2026 |
17.06
|
13,700 | 16.92 | 17.20 | 16.92 | 0 | 0 | 0 |
| 26/01/2026 |
16.92
|
39,600 | 16.97 | 16.97 | 16.78 | 0 | 0 | 0 |
| 23/01/2026 |
17.20
|
13,500 | 17.15 | 17.25 | 16.78 | 0 | 0 | 0 |
| 22/01/2026 |
17.15
|
16,600 | 17.72 | 17.72 | 17.06 | 0 | 0 | 0 |
| 21/01/2026 |
17.25
|
532,700 | 16.68 | 17.72 | 16.68 | 0 | 0 | 0 |
| 20/01/2026 |
17.72
|
50,200 | 17.91 | 18.00 | 17.11 | 0 | 0 | 0 |
| 19/01/2026 |
17.63
|
11,400 | 18.10 | 18.19 | 17.63 | 0 | 0 | 0 |
| 16/01/2026 |
18.00
|
131,300 | 16.87 | 18.19 | 16.78 | 0 | 2,000 | 0.0 |
| 15/01/2026 |
17.06
|
29,100 | 16.73 | 17.06 | 16.73 | 0 | 0 | 0 |
| 14/01/2026 |
16.78
|
20,700 | 17.01 | 17.01 | 16.68 | 0 | 0 | 0 |
| 13/01/2026 |
17.01
|
260,800 | 17.11 | 17.11 | 16.68 | 0 | 0 | 0 |
| 12/01/2026 |
16.68
|
18,900 | 16.97 | 16.97 | 16.68 | 0 | 0 | 0 |