| 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) |
-0.05 | -0.29% | 249,000 | 0 | 0 |
17
17.90
17
|
|
2 tháng
(2026-07-20) |
0.60 | 3.66% | 435,900 | -2,000 | 0.0 |
16.40
17.90
17
|
|
3 tháng
(2026-06-22) |
0.41 | 2.48% | 533,100 | -2,000 | 0.0 |
16.40
17.90
17
|
|
6 tháng
(2026-03-23) |
0.22 | 1.33% | 1,262,900 | -7,000 | -0.1 |
16.02
17.90
17
|
|
12 tháng
(2025-09-23) |
0.13 | 0.76% | 11,370,800 | -19,100 | -0.4 |
16.02
24.13
17
|
|
24 tháng
(2024-09-30) |
6.68 | 64.70% | 28,812,200 | -126,500 | -1.9 |
9.88
24.13
17
|
|
36 tháng
(2023-10-04) |
7.16 | 72.72% | 43,994,400 | -119,710 | -1.8 |
9.37
24.13
17
|
|
60 tháng
(2021-10-14) |
0.53 | 3.23% | 73,054,500 | -132,310 | -3.0 |
9.18
24.13
17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
17.01
|
103,500 | 16.97 | 17.01 | 16.97 | 0 | 0 | 0 |
| 30/04/2026 |
16.02
|
7,900 | 16.02 | 16.02 | 16.02 | 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 |
| 27/04/2026 |
16.02
|
7,900 | 16.02 | 16.02 | 16.02 | 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 |
| 20/02/2026 |
16.02
|
7,900 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 |
| 19/02/2026 |
16.02
|
7,900 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 |
| 18/02/2026 |
16.02
|
7,900 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 |
| 17/02/2026 |
16.02
|
7,900 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 |
| 16/02/2026 |
16.02
|
7,900 | 16.02 | 16.02 | 16.02 | 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 |
| 09/01/2026 |
16.78
|
17,400 | 16.45 | 16.87 | 16.31 | 0 | 0 | 0 |
| 08/01/2026 |
16.54
|
37,100 | 16.97 | 17.06 | 16.54 | 0 | 0 | 0 |
| 07/01/2026 |
16.92
|
14,800 | 16.97 | 17.15 | 16.87 | 0 | 0 | 0 |
| 06/01/2026 |
17.06
|
287,900 | 17.25 | 17.25 | 16.97 | 0 | 0 | 0 |
| 05/01/2026 |
17.01
|
103,500 | 16.97 | 17.01 | 16.97 | 0 | 0 | 0 |
| 02/01/2026 |
17.01
|
9,800 | 16.97 | 17.06 | 16.87 | 0 | 0 | 0 |
| 01/01/2026 |
16.97
|
12,200 | 16.92 | 17.20 | 16.87 | 0 | 0 | 0 |
| 31/12/2025 |
16.97
|
12,200 | 16.92 | 17.20 | 16.87 | 0 | 0 | 0 |
| 30/12/2025 |
16.92
|
22,300 | 16.92 | 17.25 | 16.87 | 0 | 0 | 0 |
| 29/12/2025 |
16.92
|
15,600 | 16.87 | 17.34 | 16.87 | 0 | 0 | 0 |
| 26/12/2025 |
16.87
|
135,600 | 16.97 | 17.01 | 16.49 | 0 | 0 | 0 |
| 25/12/2025 |
16.97
|
38,900 | 17.01 | 17.20 | 16.97 | 0 | 0 | 0 |
| 24/12/2025 |
17.01
|
69,800 | 17.20 | 17.20 | 16.97 | 0 | 0 | 0 |
| 23/12/2025 |
16.97
|
52,900 | 17.39 | 17.39 | 16.97 | 0 | 0 | 0 |
| 22/12/2025 |
17.15
|
82,500 | 17.34 | 17.63 | 16.87 | 0 | 0 | 0 |
| 19/12/2025 |
16.97
|
92,800 | 17.63 | 17.63 | 16.35 | 0 | 0 | 0 |
| 18/12/2025 |
17.58
|
22,400 | 17.91 | 17.91 | 17.20 | 0 | 0 | 0 |
| 17/12/2025 |
17.53
|
52,500 | 17.91 | 18.24 | 17.44 | 0 | 0 | 0 |
| 16/12/2025 |
17.91
|
51,700 | 17.34 | 18.14 | 17.01 | 0 | 0 | 0 |
| 15/12/2025 |
17.06
|
149,000 | 18.24 | 18.28 | 17.01 | 0 | 0 | 0 |