| 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) |
0.10 | 0.59% | 617,500 | -3,400 | -0.1 |
16.55
18.30
17.10
|
|
2 tháng
(2026-07-20) |
0.10 | 0.59% | 1,246,200 | -6,200 | -0.1 |
16.55
18.30
17.10
|
|
3 tháng
(2026-06-22) |
-0.40 | -2.29% | 1,869,400 | -10,100 | -0.2 |
16.55
18.30
17.10
|
|
6 tháng
(2026-03-23) |
-0.30 | -1.72% | 3,957,900 | -30,100 | -0.5 |
16.55
18.80
17.10
|
|
12 tháng
(2025-09-23) |
-4.15 | -19.53% | 14,480,800 | -49,300 | -0.9 |
16.10
22.50
17.10
|
|
24 tháng
(2024-09-30) |
-4.90 | -22.27% | 42,061,400 | -104,800 | -2.4 |
16.10
26.80
17.10
|
|
36 tháng
(2023-10-04) |
-1.80 | -9.52% | 71,681,800 | -166,265 | -3.6 |
16.10
26.80
17.10
|
|
60 tháng
(2021-10-14) |
-20.80 | -54.88% | 591,723,800 | -313,396 | -15.9 |
11.95
59.70
17.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
18.80
|
46,300 | 19.05 | 19.10 | 18.80 | 900 | 0 | 0.0 |
| 30/04/2026 |
16.90
|
27,000 | 16.50 | 16.90 | 16.40 | 0 | 0 | 0 |
| 29/04/2026 |
17.80
|
19,100 | 17.60 | 17.80 | 17.50 | 0 | 0 | 0 |
| 28/04/2026 |
18
|
19,700 | 17.40 | 18 | 17.40 | 0 | 1,000 | 0.0 |
| 27/04/2026 |
16.90
|
27,000 | 16.50 | 16.90 | 16.40 | 0 | 0 | 0 |
| 24/04/2026 |
17.95
|
13,800 | 17.60 | 18 | 17 | 0 | 0 | 0 |
| 23/04/2026 |
18.10
|
3,100 | 18.10 | 18.10 | 17.80 | 500 | 0 | 0.0 |
| 22/04/2026 |
18.15
|
11,900 | 17.90 | 18.20 | 17.85 | 300 | 0 | 0.0 |
| 21/04/2026 |
17.90
|
4,700 | 17.95 | 18 | 17.85 | 200 | 300 | 0.0 |
| 20/04/2026 |
18
|
26,100 | 17.50 | 18 | 17.50 | 0 | 0 | 0 |
| 17/04/2026 |
18
|
12,200 | 17.85 | 18 | 17.80 | 0 | 0 | 0 |
| 16/04/2026 |
18
|
28,400 | 18.10 | 18.10 | 17.80 | 0 | 0 | 0 |
| 15/04/2026 |
18.10
|
17,900 | 18.30 | 18.30 | 18.05 | 0 | 100 | 0.0 |
| 14/04/2026 |
18.30
|
16,500 | 18.35 | 18.35 | 18.05 | 0 | 0 | 0 |
| 13/04/2026 |
18.25
|
22,700 | 18 | 18.40 | 18 | 0 | 0 | 0 |
| 10/04/2026 |
18
|
18,200 | 18.10 | 18.10 | 18 | 0 | 0 | 0 |
| 09/04/2026 |
18.40
|
26,200 | 18.40 | 18.40 | 18.15 | 0 | 0 | 0 |
| 08/04/2026 |
18.40
|
33,900 | 18.20 | 18.40 | 18 | 400 | 200 | 0.0 |
| 07/04/2026 |
18.20
|
17,800 | 17.90 | 18.25 | 17.05 | 0 | 500 | 0.0 |
| 06/04/2026 |
18.25
|
40,800 | 17.95 | 18.25 | 17.80 | 0 | 1,100 | 0.0 |
| 03/04/2026 |
17.95
|
8,500 | 18.05 | 18.05 | 17.95 | 200 | 0 | 0.0 |
| 02/04/2026 |
18.35
|
69,200 | 18.40 | 18.40 | 18 | 0 | 0 | 0 |
| 01/04/2026 |
18.40
|
19,700 | 18.40 | 18.40 | 18.05 | 0 | 0 | 0 |
| 31/03/2026 |
18.40
|
66,700 | 18.40 | 18.40 | 18 | 0 | 0 | 0 |
| 30/03/2026 |
18.40
|
45,700 | 18.50 | 18.50 | 18 | 0 | 0 | 0 |
| 27/03/2026 |
18.50
|
29,100 | 17.65 | 18.50 | 17.65 | 0 | 0 | 0 |
| 26/03/2026 |
18.40
|
22,800 | 18.05 | 18.40 | 18 | 0 | 0 | 0 |
| 25/03/2026 |
18.30
|
83,600 | 18 | 18.80 | 17.90 | 2,400 | 2,000 | 0.0 |
| 24/03/2026 |
18.50
|
89,400 | 16.70 | 18.50 | 16.70 | 700 | 2,600 | 0.0 |
| 23/03/2026 |
17.40
|
153,800 | 17 | 17.40 | 16.55 | 0 | 1,400 | 0.0 |
| 20/03/2026 |
17.75
|
30,800 | 17.40 | 17.75 | 17.30 | 0 | 3,000 | -0.1 |
| 19/03/2026 |
17.85
|
16,500 | 17.70 | 17.90 | 17.40 | 1,600 | 0 | 0.0 |
| 18/03/2026 |
17.90
|
38,400 | 17.80 | 17.90 | 17.30 | 0 | 0 | 0 |
| 17/03/2026 |
17.90
|
3,800 | 17.70 | 17.90 | 17.60 | 0 | 0 | 0 |
| 16/03/2026 |
17.90
|
34,100 | 17.40 | 17.90 | 17.40 | 0 | 0 | 0 |
| 13/03/2026 |
17.40
|
57,900 | 17.40 | 17.40 | 16.70 | 200 | 0 | 0.0 |
| 12/03/2026 |
17.40
|
52,600 | 17.05 | 17.40 | 16.60 | 0 | 0 | 0 |
| 11/03/2026 |
17.15
|
48,700 | 16.50 | 17.15 | 16.05 | 1,400 | 0 | 0.0 |
| 10/03/2026 |
16.50
|
76,100 | 16.70 | 16.70 | 16 | 1,100 | 0 | 0.0 |
| 09/03/2026 |
16.10
|
73,500 | 16.85 | 16.85 | 16.10 | 0 | 200 | 0.0 |
| 06/03/2026 |
17.30
|
75,200 | 16.65 | 17.35 | 16.65 | 0 | 0 | 0 |
| 05/03/2026 |
17.35
|
87,500 | 17 | 17.45 | 16.75 | 0 | 0 | 0 |
| 04/03/2026 |
17.55
|
200,900 | 16.85 | 17.55 | 16.20 | 0 | 0 | 0 |
| 03/03/2026 |
17.40
|
84,100 | 17.05 | 17.45 | 16.60 | 0 | 0 | 0 |
| 02/03/2026 |
17.50
|
41,900 | 17 | 17.80 | 17 | 200 | 2,000 | 0.0 |
| 27/02/2026 |
17.80
|
58,900 | 17.90 | 17.90 | 17.35 | 0 | 1,900 | 0.0 |
| 26/02/2026 |
17.85
|
23,300 | 17.60 | 17.90 | 17.50 | 0 | 800 | 0.0 |
| 25/02/2026 |
17.80
|
29,200 | 17.75 | 17.90 | 17.50 | 0 | 0 | 0 |
| 24/02/2026 |
17.85
|
52,400 | 17.70 | 18 | 17.50 | 100 | 0 | 0.0 |
| 23/02/2026 |
17.70
|
9,100 | 18 | 18.15 | 17.65 | 0 | 0 | 0 |
| 20/02/2026 |
16.90
|
27,000 | 16.50 | 16.90 | 16.40 | 0 | 0 | 0 |
| 19/02/2026 |
16.90
|
27,000 | 16.50 | 16.90 | 16.40 | 0 | 0 | 0 |
| 18/02/2026 |
16.90
|
27,000 | 16.50 | 16.90 | 16.40 | 0 | 0 | 0 |
| 17/02/2026 |
16.90
|
27,000 | 16.50 | 16.90 | 16.40 | 0 | 0 | 0 |
| 16/02/2026 |
16.90
|
27,000 | 16.50 | 16.90 | 16.40 | 0 | 0 | 0 |
| 13/02/2026 |
18
|
29,200 | 17.95 | 18.40 | 17.65 | 0 | 0 | 0 |
| 12/02/2026 |
18
|
25,400 | 17.85 | 18 | 17.50 | 0 | 800 | 0.0 |
| 11/02/2026 |
17.85
|
28,500 | 17.30 | 18 | 17.30 | 0 | 0 | 0 |
| 10/02/2026 |
17.70
|
42,800 | 17.45 | 17.70 | 17.30 | 0 | 0 | 0 |
| 09/02/2026 |
17.75
|
36,800 | 17.40 | 17.85 | 17.30 | 0 | 0 | 0 |
| 06/02/2026 |
17.70
|
70,900 | 17.80 | 17.80 | 17.30 | 0 | 0 | 0 |
| 05/02/2026 |
17.95
|
40,500 | 17.70 | 18 | 17.60 | 0 | 400 | 0.0 |
| 04/02/2026 |
17.90
|
65,300 | 17.60 | 18 | 17.50 | 2,000 | 6,300 | -0.1 |
| 03/02/2026 |
17.60
|
17,000 | 17.80 | 18 | 17.60 | 0 | 2,000 | 0.0 |
| 02/02/2026 |
17.95
|
25,200 | 17.95 | 17.95 | 17.70 | 0 | 1,500 | 0.0 |
| 30/01/2026 |
17.80
|
31,600 | 18 | 18.20 | 17.80 | 0 | 1,000 | 0.0 |
| 29/01/2026 |
18
|
11,000 | 17.70 | 18 | 17.70 | 0 | 0 | 0 |
| 28/01/2026 |
18
|
37,200 | 17.60 | 18.30 | 17.60 | 400 | 0 | 0.0 |
| 27/01/2026 |
18
|
52,800 | 17.85 | 18 | 17.50 | 1,000 | 500 | 0.0 |
| 26/01/2026 |
18
|
57,000 | 18.40 | 18.40 | 17.80 | 0 | 1,600 | 0.0 |
| 23/01/2026 |
18.40
|
29,300 | 18.55 | 18.55 | 18 | 0 | 0 | 0 |
| 22/01/2026 |
18.60
|
98,600 | 18.10 | 18.75 | 17.90 | 3,200 | 0 | 0.1 |
| 21/01/2026 |
18.35
|
70,600 | 18.05 | 18.45 | 17.90 | 500 | 0 | 0.0 |
| 20/01/2026 |
18.50
|
39,900 | 18.05 | 18.55 | 18.05 | 0 | 0 | 0 |
| 19/01/2026 |
18.55
|
29,500 | 18.55 | 18.55 | 18 | 0 | 2,000 | 0.0 |
| 16/01/2026 |
18.55
|
134,000 | 18.60 | 18.60 | 18 | 0 | 0 | 0 |
| 15/01/2026 |
18.45
|
23,100 | 18.30 | 18.60 | 18.10 | 0 | 0 | 0 |
| 14/01/2026 |
18.35
|
15,800 | 18.65 | 18.65 | 18.30 | 900 | 0 | 0.0 |
| 13/01/2026 |
18.70
|
39,500 | 18.90 | 18.90 | 18.40 | 300 | 0 | 0.0 |
| 12/01/2026 |
18.55
|
42,300 | 18 | 18.85 | 17.95 | 0 | 1,400 | 0.0 |
| 09/01/2026 |
18.30
|
124,500 | 18.50 | 18.50 | 17.30 | 0 | 500 | 0.0 |
| 08/01/2026 |
18.50
|
50,800 | 19 | 19 | 18.50 | 700 | 0 | 0.0 |
| 07/01/2026 |
19
|
22,300 | 18.60 | 19 | 18.60 | 500 | 0 | 0.0 |
| 06/01/2026 |
18.95
|
40,200 | 19.10 | 19.40 | 18.50 | 0 | 200 | 0.0 |
| 05/01/2026 |
18.80
|
46,300 | 19.05 | 19.10 | 18.80 | 900 | 0 | 0.0 |
| 02/01/2026 |
17.80
|
31,600 | 18 | 18.20 | 17.80 | 0 | 1,000 | 0.0 |
| 01/01/2026 |
19.50
|
176,900 | 18.50 | 19.50 | 18.50 | 0 | 500 | 0.0 |
| 31/12/2025 |
19.50
|
176,900 | 18.50 | 19.50 | 18.50 | 0 | 500 | 0.0 |
| 30/12/2025 |
19.10
|
59,500 | 18.65 | 19.10 | 18.65 | 0 | 600 | 0.0 |
| 29/12/2025 |
19
|
29,500 | 18.95 | 19 | 18 | 0 | 200 | 0.0 |
| 26/12/2025 |
19
|
69,100 | 18.80 | 19 | 18.30 | 0 | 300 | 0.0 |
| 25/12/2025 |
19.10
|
57,000 | 19 | 19.20 | 18.60 | 0 | 0 | 0 |
| 24/12/2025 |
19.20
|
46,000 | 19.20 | 19.20 | 18.90 | 0 | 0 | 0 |
| 23/12/2025 |
19.20
|
26,600 | 19.10 | 19.35 | 19.05 | 0 | 0 | 0 |
| 22/12/2025 |
19.50
|
32,200 | 19.70 | 19.70 | 19 | 0 | 0 | 0 |
| 19/12/2025 |
19.35
|
32,200 | 19.10 | 19.45 | 19 | 0 | 0 | 0 |
| 18/12/2025 |
19.15
|
15,100 | 19.30 | 19.30 | 19.15 | 900 | 0 | 0.0 |
| 17/12/2025 |
19.75
|
28,100 | 19.90 | 19.90 | 19.10 | 0 | 0 | 0 |
| 16/12/2025 |
19.75
|
95,100 | 19 | 19.95 | 18.60 | 0 | 0 | 0 |
| 15/12/2025 |
19.40
|
58,500 | 19.50 | 19.50 | 18.80 | 4,600 | 0 | 0.1 |