| 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) |
0.90 | 6.43% | 18,700 | 0 | 0 |
13.60
17.50
14.90
|
|
2 tháng
(2026-07-20) |
1.90 | 14.62% | 25,100 | 0 | 0 |
12.80
17.50
14.90
|
|
3 tháng
(2026-06-22) |
0.20 | 1.36% | 36,000 | 0 | 0 |
12.80
17.50
14.90
|
|
6 tháng
(2026-03-23) |
-1.60 | -9.70% | 68,900 | 0 | 0 |
12.80
17.50
14.90
|
|
12 tháng
(2025-09-23) |
-1.80 | -10.78% | 239,100 | 0 | 0 |
12.80
19
14.90
|
|
24 tháng
(2024-09-30) |
-6.40 | -30.05% | 930,865 | 0 | 0 |
12.80
30.40
14.90
|
|
36 tháng
(2023-10-04) |
-31.54 | -67.91% | 1,879,388 | 0 | 0 |
12.80
58.92
14.90
|
|
60 tháng
(2021-10-14) |
-47.28 | -76.04% | 2,683,782 | -500 | 0.0 |
12.80
106.07
14.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 30/04/2026 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 29/04/2026 |
15.30
|
200 | 15.50 | 15.50 | 15.30 | 0 | 0 | 0 |
| 28/04/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 27/04/2026 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 24/04/2026 |
15.10
|
3,500 | 15.20 | 15.20 | 15.10 | 0 | 0 | 0 |
| 23/04/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 22/04/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 21/04/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 20/04/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 17/04/2026 |
15.60
|
1,000 | 15.70 | 15.70 | 15.60 | 0 | 0 | 0 |
| 16/04/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 15/04/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 14/04/2026 |
15.60
|
2,000 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 13/04/2026 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 10/04/2026 |
15.60
|
1,000 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 09/04/2026 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 08/04/2026 |
15.40
|
4,000 | 15.50 | 15.50 | 15.40 | 0 | 0 | 0 |
| 07/04/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 06/04/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 03/04/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 02/04/2026 |
15.60
|
200 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 01/04/2026 |
16.10
|
100 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 31/03/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 30/03/2026 |
16.10
|
100 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 27/03/2026 |
16.10
|
300 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 26/03/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 25/03/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 24/03/2026 |
15.80
|
800 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 23/03/2026 |
16.50
|
700 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 20/03/2026 |
15.50
|
6,500 | 16.10 | 16.10 | 15.50 | 0 | 0 | 0 |
| 19/03/2026 |
16.40
|
4,300 | 16.90 | 17.10 | 16.40 | 0 | 0 | 0 |
| 18/03/2026 |
16.30
|
1,100 | 17 | 17 | 16.20 | 0 | 0 | 0 |
| 17/03/2026 |
16.20
|
1,100 | 16.60 | 16.60 | 16.20 | 0 | 0 | 0 |
| 16/03/2026 |
16.20
|
4,400 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 13/03/2026 |
17.10
|
200 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 12/03/2026 |
16.80
|
200 | 17.50 | 17.50 | 16.80 | 0 | 0 | 0 |
| 11/03/2026 |
17
|
2,600 | 16.60 | 17 | 16.60 | 0 | 0 | 0 |
| 10/03/2026 |
16.60
|
1,500 | 15.70 | 16.90 | 15.70 | 0 | 0 | 0 |
| 09/03/2026 |
16.60
|
1,600 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 06/03/2026 |
16.40
|
600 | 17.50 | 17.50 | 16.40 | 0 | 0 | 0 |
| 05/03/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 04/03/2026 |
16.50
|
6,300 | 16 | 18 | 16 | 0 | 0 | 0 |
| 03/03/2026 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 02/03/2026 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 27/02/2026 |
18.50
|
400 | 18 | 18.50 | 18 | 0 | 0 | 0 |
| 26/02/2026 |
17.70
|
700 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 25/02/2026 |
18.50
|
200 | 16.90 | 18.50 | 16.90 | 0 | 0 | 0 |
| 24/02/2026 |
19
|
3,900 | 17.20 | 19 | 17.20 | 0 | 0 | 0 |
| 23/02/2026 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 20/02/2026 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 19/02/2026 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 18/02/2026 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 17/02/2026 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 16/02/2026 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 13/02/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 12/02/2026 |
17.20
|
400 | 16.40 | 17.20 | 16.40 | 0 | 0 | 0 |
| 11/02/2026 |
16.40
|
400 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 10/02/2026 |
16.40
|
6,300 | 16.30 | 16.40 | 16.30 | 0 | 0 | 0 |
| 09/02/2026 |
17.50
|
2,200 | 16 | 17.50 | 16 | 0 | 0 | 0 |
| 06/02/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 05/02/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 04/02/2026 |
17
|
1,000 | 16.70 | 17.20 | 16.70 | 0 | 0 | 0 |
| 03/02/2026 |
17.20
|
3,000 | 16.80 | 17.20 | 16.50 | 0 | 0 | 0 |
| 02/02/2026 |
16.60
|
9,200 | 16.40 | 16.60 | 16 | 0 | 0 | 0 |
| 30/01/2026 |
16.30
|
1,500 | 16.90 | 16.90 | 16.30 | 0 | 0 | 0 |
| 29/01/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 28/01/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 27/01/2026 |
16
|
18,400 | 16.60 | 16.60 | 16 | 0 | 0 | 0 |
| 26/01/2026 |
16
|
4,500 | 16 | 16 | 16 | 0 | 0 | 0 |
| 23/01/2026 |
16.20
|
100 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 22/01/2026 |
16.80
|
3,200 | 16.50 | 17.80 | 16 | 0 | 0 | 0 |
| 21/01/2026 |
15.70
|
4,000 | 16.20 | 16.20 | 15.70 | 0 | 0 | 0 |
| 20/01/2026 |
16.10
|
14,900 | 16 | 17 | 16 | 0 | 0 | 0 |
| 19/01/2026 |
16
|
1,800 | 16.30 | 16.80 | 16 | 0 | 0 | 0 |
| 16/01/2026 |
16.30
|
600 | 15.50 | 16.30 | 15.50 | 0 | 0 | 0 |
| 15/01/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 14/01/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 13/01/2026 |
17.70
|
100 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 12/01/2026 |
15.80
|
3,600 | 15.50 | 15.80 | 15.50 | 0 | 0 | 0 |
| 09/01/2026 |
15.50
|
5,600 | 17.40 | 17.40 | 15.50 | 0 | 0 | 0 |
| 08/01/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 07/01/2026 |
18.10
|
1,100 | 17.50 | 18.10 | 17.50 | 0 | 0 | 0 |
| 06/01/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 05/01/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 02/01/2026 |
16.30
|
1,500 | 16.90 | 16.90 | 16.30 | 0 | 0 | 0 |
| 01/01/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 31/12/2025 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 30/12/2025 |
16.60
|
300 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 29/12/2025 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 26/12/2025 |
15.30
|
800 | 15.90 | 17.70 | 15.30 | 0 | 0 | 0 |
| 25/12/2025 |
17.90
|
3,300 | 15.60 | 17.90 | 15.60 | 0 | 0 | 0 |
| 24/12/2025 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 23/12/2025 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 22/12/2025 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 19/12/2025 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 18/12/2025 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 17/12/2025 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 16/12/2025 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 15/12/2025 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |