| 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) |
-0.80 | -4.26% | 4,000 | 2,800 | 0.0 |
16.80
23.20
18
|
|
2 tháng
(2026-07-20) |
-3.30 | -15.49% | 8,000 | 3,000 | 0.0 |
16.80
23.20
18
|
|
3 tháng
(2026-06-22) |
-1.90 | -9.55% | 35,100 | 4,100 | 0.0 |
16.80
23.20
18
|
|
6 tháng
(2026-03-23) |
-1.84 | -9.26% | 121,100 | 12,800 | 0.2 |
16.10
23.32
18
|
|
12 tháng
(2025-09-23) |
-16.86 | -48.37% | 242,800 | 47,100 | 1.0 |
16.10
35.94
18
|
|
24 tháng
(2024-09-30) |
2.15 | 13.55% | 755,177 | 108,380 | 3.0 |
10.09
35.94
18
|
|
36 tháng
(2023-10-04) |
11.41 | 173.03% | 1,120,986 | 113,380 | 2.7 |
5.76
35.94
18
|
|
60 tháng
(2021-10-14) |
13.43 | 293.53% | 2,966,077 | 142,780 | 2.9 |
3.41
35.94
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
17.85
|
3,200 | 16.68 | 17.85 | 16.43 | 2,900 | 0 | 0.1 |
| 30/04/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 29/04/2026 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 |
| 28/04/2026 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 |
| 27/04/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 24/04/2026 |
19.75
|
2,200 | 17.10 | 19.75 | 17.10 | 0 | 0 | 0 |
| 23/04/2026 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 |
| 22/04/2026 |
18.01
|
100 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 |
| 21/04/2026 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 |
| 20/04/2026 |
19.09
|
2,300 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 |
| 17/04/2026 |
19.09
|
600 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 |
| 16/04/2026 |
19.51
|
300 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 |
| 15/04/2026 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 |
| 14/04/2026 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 |
| 13/04/2026 |
20.00
|
4,000 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 |
| 10/04/2026 |
21.42
|
800 | 20.75 | 21.42 | 20.75 | 0 | 0 | 0 |
| 09/04/2026 |
21.42
|
200 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 |
| 08/04/2026 |
21.42
|
2,600 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 |
| 07/04/2026 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 |
| 06/04/2026 |
21.42
|
1,000 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 |
| 03/04/2026 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 |
| 02/04/2026 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 |
| 01/04/2026 |
23.32
|
3,600 | 21.42 | 23.32 | 19.51 | 0 | 100 | -0.0 |
| 31/03/2026 |
21.42
|
3,200 | 19.92 | 21.42 | 19.92 | 0 | 0 | 0 |
| 30/03/2026 |
21.42
|
1,000 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 |
| 27/03/2026 |
21.42
|
3,600 | 19.84 | 21.42 | 19.84 | 0 | 0 | 0 |
| 26/03/2026 |
19.84
|
3,100 | 22.25 | 22.25 | 19.84 | 0 | 500 | -0.0 |
| 25/03/2026 |
21.75
|
0 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 |
| 24/03/2026 |
21.75
|
700 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 |
| 23/03/2026 |
19.84
|
5,000 | 22.41 | 22.66 | 19.84 | 0 | 0 | 0 |
| 20/03/2026 |
21.75
|
2,300 | 22.58 | 22.74 | 21.75 | 0 | 0 | 0 |
| 19/03/2026 |
22.41
|
0 | 22.41 | 22.41 | 22.41 | 0 | 0 | 0 |
| 18/03/2026 |
22.41
|
1,000 | 22.41 | 22.41 | 22.41 | 0 | 0 | 0 |
| 17/03/2026 |
21.00
|
2,200 | 21.91 | 22.00 | 21.00 | 0 | 0 | 0 |
| 16/03/2026 |
20.92
|
3,900 | 20.75 | 21.58 | 20.75 | 0 | 0 | 0 |
| 13/03/2026 |
20.75
|
2,400 | 19.84 | 20.75 | 19.84 | 0 | 0 | 0 |
| 12/03/2026 |
20.34
|
2,300 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 |
| 11/03/2026 |
19.59
|
0 | 19.59 | 19.59 | 19.59 | 0 | 0 | 0 |
| 10/03/2026 |
19.59
|
4,000 | 19.59 | 20.34 | 19.59 | 0 | 0 | 0 |
| 09/03/2026 |
19.59
|
2,500 | 19.84 | 19.84 | 19.59 | 0 | 0 | 0 |
| 06/03/2026 |
20.34
|
3,100 | 19.75 | 20.75 | 19.59 | 0 | 0 | 0 |
| 05/03/2026 |
19.09
|
6,100 | 19.84 | 19.84 | 19.09 | 0 | 0 | 0 |
| 04/03/2026 |
19.75
|
4,900 | 19.09 | 19.75 | 19.09 | 0 | 0 | 0 |
| 03/03/2026 |
19.09
|
200 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 |
| 02/03/2026 |
17.85
|
500 | 17.68 | 17.85 | 17.68 | 0 | 0 | 0 |
| 27/02/2026 |
19.59
|
0 | 19.59 | 19.59 | 19.59 | 0 | 0 | 0 |
| 26/02/2026 |
19.59
|
400 | 19.51 | 19.59 | 19.51 | 0 | 0 | 0 |
| 25/02/2026 |
20.09
|
100 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 |
| 24/02/2026 |
18.26
|
0 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 |
| 23/02/2026 |
18.26
|
700 | 17.60 | 18.26 | 17.60 | 0 | 0 | 0 |
| 20/02/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 19/02/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 18/02/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 17/02/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 16/02/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 13/02/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 12/02/2026 |
17.60
|
2,400 | 18.68 | 18.84 | 17.60 | 0 | 0 | 0 |
| 11/02/2026 |
18.76
|
100 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 |
| 10/02/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 09/02/2026 |
17.10
|
800 | 17.10 | 17.10 | 17.10 | 500 | 0 | 0.0 |
| 06/02/2026 |
17.10
|
1,500 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 05/02/2026 |
17.10
|
1,200 | 17.26 | 17.26 | 17.10 | 600 | 1,100 | -0.0 |
| 04/02/2026 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 |
| 03/02/2026 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 |
| 02/02/2026 |
17.26
|
500 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 |
| 30/01/2026 |
17.26
|
500 | 17.26 | 17.26 | 17.26 | 500 | 0 | 0.0 |
| 29/01/2026 |
17.02
|
700 | 18.68 | 18.68 | 17.02 | 0 | 0 | 0 |
| 28/01/2026 |
18.68
|
200 | 18.68 | 18.68 | 18.68 | 0 | 0 | 0 |
| 27/01/2026 |
18.59
|
0 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 |
| 26/01/2026 |
18.59
|
1,600 | 18.76 | 18.76 | 18.59 | 1,600 | 0 | 0.0 |
| 23/01/2026 |
18.76
|
2,500 | 18.76 | 18.76 | 18.76 | 2,000 | 0 | 0.0 |
| 22/01/2026 |
18.76
|
2,100 | 18.84 | 18.84 | 18.76 | 1,000 | 0 | 0.0 |
| 21/01/2026 |
18.76
|
1,300 | 18.76 | 18.76 | 18.76 | 1,300 | 0 | 0.0 |
| 20/01/2026 |
18.76
|
3,000 | 18.68 | 18.76 | 18.68 | 1,000 | 0 | 0.0 |
| 19/01/2026 |
18.68
|
100 | 18.68 | 18.68 | 18.68 | 0 | 0 | 0 |
| 16/01/2026 |
18.59
|
5,300 | 18.68 | 18.68 | 18.59 | 5,000 | 0 | 0.1 |
| 15/01/2026 |
18.68
|
7,900 | 18.84 | 18.84 | 18.43 | 7,000 | 0 | 0.2 |
| 14/01/2026 |
18.76
|
700 | 18.68 | 18.76 | 18.68 | 0 | 0 | 0 |
| 13/01/2026 |
18.51
|
500 | 18.43 | 18.51 | 18.43 | 0 | 0 | 0 |
| 12/01/2026 |
20.34
|
100 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 |
| 09/01/2026 |
19.26
|
500 | 19.09 | 19.26 | 19.09 | 0 | 0 | 0 |
| 08/01/2026 |
19.17
|
1,300 | 19.92 | 19.92 | 19.17 | 1,000 | 0 | 0.0 |
| 07/01/2026 |
18.68
|
2,100 | 20.75 | 20.75 | 18.68 | 2,000 | 0 | 0.0 |
| 06/01/2026 |
19.42
|
600 | 18.09 | 19.51 | 16.19 | 200 | 0 | 0.0 |
| 05/01/2026 |
17.85
|
3,200 | 16.68 | 17.85 | 16.43 | 2,900 | 0 | 0.1 |
| 02/01/2026 |
17.26
|
500 | 17.26 | 17.26 | 17.26 | 500 | 0 | 0.0 |
| 01/01/2026 |
16.60
|
3,000 | 18.43 | 18.43 | 16.60 | 2,000 | 0 | 0.0 |
| 31/12/2025 |
16.60
|
3,000 | 18.43 | 18.43 | 16.60 | 2,000 | 0 | 0.0 |
| 30/12/2025 |
18.43
|
600 | 18.43 | 18.43 | 18.43 | 600 | 0 | 0.0 |
| 29/12/2025 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 |
| 26/12/2025 |
18.43
|
1,000 | 18.43 | 18.43 | 18.43 | 1,000 | 0 | 0.0 |
| 25/12/2025 |
19.01
|
4,400 | 19.42 | 19.42 | 19.01 | 1,700 | 0 | 0.0 |
| 24/12/2025 |
17.68
|
1,800 | 19.09 | 19.09 | 17.60 | 0 | 0 | 0 |
| 23/12/2025 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 |
| 22/12/2025 |
19.51
|
100 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 |
| 19/12/2025 |
19.51
|
100 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 |
| 18/12/2025 |
19.09
|
400 | 19.42 | 19.42 | 19.09 | 0 | 0 | 0 |
| 17/12/2025 |
19.51
|
200 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 |
| 16/12/2025 |
19.92
|
600 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 |
| 15/12/2025 |
21.75
|
300 | 21.83 | 21.83 | 21.75 | 0 | 0 | 0 |