| 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) |
-3.60 | -18.37% | 15,500 | 0 | 0 |
14.60
19.60
17.70
|
|
2 tháng
(2026-08-10) |
-2.99 | -15.73% | 20,700 | 0 | 0 |
14.60
19.60
17.70
|
|
3 tháng
(2026-07-10) |
-1.07 | -6.27% | 26,500 | 0 | 0 |
14.60
19.75
17.70
|
|
6 tháng
(2026-04-13) |
-1.26 | -7.31% | 68,800 | 0 | 0 |
14.60
20.14
17.70
|
|
12 tháng
(2025-10-13) |
0.08 | 0.51% | 416,200 | 0 | 0 |
14.60
20.14
17.70
|
|
24 tháng
(2024-10-18) |
-0.63 | -3.78% | 2,392,188 | 0 | 0 |
14.60
22.73
17.70
|
|
36 tháng
(2023-10-24) |
-0.91 | -5.36% | 2,927,599 | 0 | 0 |
13.44
22.73
17.70
|
|
60 tháng
(2021-11-03) |
-3.53 | -18.09% | 4,537,629 | 0 | 0.0 |
13.35
24.79
17.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/01/2026 |
18.12
|
6,200 | 18.12 | 18.70 | 17.55 | 0 | 0 | 0 |
| 09/01/2026 |
18.12
|
200 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 |
| 08/01/2026 |
17.26
|
300 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 |
| 07/01/2026 |
17.45
|
300 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 |
| 06/01/2026 |
17.26
|
2,100 | 19.08 | 19.08 | 17.26 | 0 | 0 | 0 |
| 05/01/2026 |
17.93
|
200 | 17.93 | 17.93 | 17.93 | 0 | 0 | 0 |
| 31/12/2025 |
16.78
|
6,200 | 17.26 | 17.26 | 16.78 | 0 | 0 | 0 |
| 30/12/2025 |
17.26
|
5,200 | 18.22 | 18.22 | 17.26 | 0 | 0 | 0 |
| 29/12/2025 |
17.55
|
1,500 | 17.26 | 17.84 | 16.59 | 0 | 0 | 0 |
| 26/12/2025 |
17.26
|
22,100 | 16.78 | 17.26 | 16.78 | 0 | 0 | 0 |
| 25/12/2025 |
17.65
|
200 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 |
| 24/12/2025 |
17.07
|
100 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
| 23/12/2025 |
17.26
|
3,400 | 16.49 | 17.26 | 16.49 | 0 | 0 | 0 |
| 22/12/2025 |
17.74
|
2,500 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
| 19/12/2025 |
17.26
|
7,400 | 15.92 | 17.26 | 15.92 | 0 | 0 | 0 |
| 18/12/2025 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 17/12/2025 |
17.26
|
6,200 | 17.17 | 17.74 | 17.17 | 0 | 0 | 0 |
| 16/12/2025 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 |
| 15/12/2025 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 |
| 12/12/2025 |
17.55
|
2,800 | 17.26 | 17.55 | 16.30 | 0 | 0 | 0 |
| 11/12/2025 |
16.40
|
300 | 16.49 | 16.49 | 16.40 | 0 | 0 | 0 |
| 10/12/2025 |
17.45
|
500 | 20.81 | 20.81 | 16.88 | 0 | 0 | 0 |
| 09/12/2025 |
18.12
|
200 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 |
| 08/12/2025 |
17.65
|
500 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 |
| 05/12/2025 |
17.26
|
3,900 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 |
| 04/12/2025 |
18.32
|
400 | 18.60 | 18.60 | 18.32 | 0 | 0 | 0 |
| 03/12/2025 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 |
| 02/12/2025 |
17.26
|
6,100 | 17.26 | 17.93 | 16.78 | 0 | 0 | 0 |
| 01/12/2025 |
18.12
|
300 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 |
| 28/11/2025 |
17.93
|
400 | 18.22 | 18.22 | 17.93 | 0 | 0 | 0 |
| 27/11/2025 |
17.45
|
3,500 | 16.78 | 17.45 | 16.78 | 0 | 0 | 0 |
| 26/11/2025 |
16.69
|
200 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 |
| 25/11/2025 |
17.45
|
2,000 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 |
| 24/11/2025 |
17.36
|
11,200 | 17.26 | 17.36 | 16.59 | 0 | 0 | 0 |
| 21/11/2025 |
17.36
|
10,900 | 17.26 | 17.36 | 17.26 | 0 | 0 | 0 |
| 20/11/2025 |
17.26
|
9,200 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 |
| 19/11/2025 |
17.26
|
3,600 | 16.40 | 17.36 | 16.40 | 0 | 0 | 0 |
| 18/11/2025 |
17.26
|
800 | 17.84 | 17.84 | 17.26 | 0 | 0 | 0 |
| 17/11/2025 |
17.65
|
1,600 | 17.26 | 17.65 | 17.26 | 0 | 0 | 0 |
| 14/11/2025 |
17.65
|
12,900 | 17.26 | 17.65 | 16.40 | 0 | 0 | 0 |
| 13/11/2025 |
17.26
|
2,100 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 |
| 12/11/2025 |
17.55
|
200 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 |
| 11/11/2025 |
16.78
|
1,200 | 17.65 | 17.65 | 16.78 | 0 | 0 | 0 |
| 10/11/2025 |
17.45
|
200 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 |
| 07/11/2025 |
17.45
|
300 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 |
| 06/11/2025 |
17.45
|
800 | 16.30 | 17.45 | 16.30 | 0 | 0 | 0 |
| 05/11/2025 |
17.74
|
2,000 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
| 04/11/2025 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
| 03/11/2025 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
| 31/10/2025 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
| 30/10/2025 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
| 29/10/2025 |
17.74
|
200 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
| 28/10/2025 |
16.40
|
200 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 27/10/2025 |
18.89
|
0 | 18.89 | 18.89 | 18.89 | 0 | 0 | 0 |
| 24/10/2025 |
18.89
|
100 | 18.89 | 18.89 | 18.89 | 0 | 0 | 0 |
| 23/10/2025 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 |
| 22/10/2025 |
16.59
|
3,800 | 17.45 | 17.45 | 16.59 | 0 | 0 | 0 |
| 21/10/2025 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 |
| 20/10/2025 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 |
| 17/10/2025 |
16.69
|
4,300 | 16.69 | 16.69 | 16.30 | 0 | 0 | 0 |
| 16/10/2025 |
16.11
|
100 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 |
| 15/10/2025 |
16.11
|
1,100 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 |
| 14/10/2025 |
16.88
|
1,100 | 16.11 | 16.88 | 16.11 | 0 | 0 | 0 |
| 13/10/2025 |
15.92
|
1,900 | 15.34 | 15.92 | 15.34 | 0 | 0 | 0 |
| 10/10/2025 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 |
| 09/10/2025 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 |
| 08/10/2025 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 |
| 07/10/2025 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 |
| 06/10/2025 |
17.26
|
100 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 |
| 03/10/2025 |
16.30
|
4,400 | 15.54 | 16.30 | 15.54 | 0 | 0 | 0 |
| 02/10/2025 |
17.26
|
300 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 |
| 01/10/2025 |
16.30
|
200 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 30/09/2025 |
16.69
|
7,200 | 16.78 | 16.78 | 16.21 | 0 | 0 | 0 |
| 29/09/2025 |
16.30
|
5,100 | 16.40 | 16.40 | 16.30 | 0 | 0 | 0 |
| 26/09/2025 |
17.26
|
2,200 | 14.58 | 17.26 | 14.58 | 0 | 0 | 0 |
| 25/09/2025 |
17.26
|
10,100 | 16.78 | 17.26 | 14.96 | 0 | 0 | 0 |
| 24/09/2025 |
17.26
|
1,100 | 16.88 | 17.26 | 16.88 | 0 | 0 | 0 |
| 23/09/2025 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 |
| 22/09/2025 |
16.30
|
200 | 17.55 | 17.55 | 16.30 | 0 | 0 | 0 |
| 19/09/2025 |
17.07
|
11,200 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
| 18/09/2025 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 |
| 17/09/2025 |
17.26
|
5,100 | 17.26 | 17.36 | 17.26 | 0 | 0 | 0 |
| 16/09/2025 |
17.26
|
25,200 | 17.26 | 17.36 | 17.26 | 0 | 0 | 0 |
| 15/09/2025 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 |
| 12/09/2025 |
16.88
|
11,900 | 17.55 | 17.55 | 16.88 | 0 | 0 | 0 |
| 11/09/2025 |
16.88
|
4,400 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 |
| 10/09/2025 |
16.88
|
200 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 |
| 09/09/2025 |
16.69
|
5,600 | 17.55 | 17.55 | 15.82 | 0 | 0 | 0 |
| 08/09/2025 |
17.36
|
2,600 | 17.07 | 17.36 | 16.88 | 0 | 0 | 0 |
| 05/09/2025 |
17.55
|
1,700 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 |
| 04/09/2025 |
17.55
|
3,000 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 |
| 03/09/2025 |
17.26
|
3,500 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 |
| 29/08/2025 |
17.45
|
500 | 17.55 | 17.55 | 17.45 | 0 | 0 | 0 |
| 28/08/2025 |
17.26
|
3,000 | 17.26 | 17.55 | 17.26 | 0 | 0 | 0 |
| 27/08/2025 |
17.55
|
800 | 16.40 | 17.55 | 16.40 | 0 | 0 | 0 |
| 26/08/2025 |
17.55
|
100 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 |
| 25/08/2025 |
17.55
|
0 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 |
| 22/08/2025 |
17.65
|
7,200 | 17.36 | 17.65 | 17.36 | 0 | 0 | 0 |
| 21/08/2025 |
17.17
|
21,600 | 17.65 | 17.65 | 17.17 | 0 | 0 | 0 |
| 20/08/2025 |
17.65
|
3,500 | 17.84 | 17.84 | 17.26 | 0 | 0 | 0 |