| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-1.15 | -6.78% | 200 | 0 | 0 |
15.80
18.50
18.50
|
|
2 tháng
(2026-08-06) |
-2.40 | -13.19% | 3,800 | 2,300 | 0.0 |
15.80
18.50
18.50
|
|
3 tháng
(2026-07-07) |
-1.70 | -9.71% | 5,200 | 3,000 | 0.1 |
15.80
18.50
18.50
|
|
6 tháng
(2026-04-08) |
0.01 | 0.09% | 8,300 | 3,000 | 0.1 |
15.79
18.50
18.50
|
|
12 tháng
(2025-10-10) |
0.06 | 0.39% | 55,300 | 5,100 | 0.1 |
13.97
18.50
18.50
|
|
24 tháng
(2024-10-15) |
-0.50 | -3.08% | 358,000 | 7,200 | 0.1 |
13.65
26.17
18.50
|
|
36 tháng
(2023-10-23) |
-1.55 | -8.92% | 398,300 | 2,199 | 0.0 |
13.65
26.17
18.50
|
|
60 tháng
(2021-11-01) |
3.97 | 33.57% | 743,600 | 6,355 | -0.2 |
8.91
26.17
18.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/01/2026 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 |
| 08/01/2026 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 |
| 07/01/2026 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 |
| 06/01/2026 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 |
| 05/01/2026 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 |
| 31/12/2025 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 |
| 30/12/2025 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 |
| 29/12/2025 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 |
| 26/12/2025 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 |
| 25/12/2025 |
15.31
|
1,000 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 |
| 24/12/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 23/12/2025 |
15.50
|
500 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 22/12/2025 |
15.50
|
500 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 19/12/2025 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 |
| 18/12/2025 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 |
| 17/12/2025 |
15.31
|
400 | 15.26 | 15.31 | 15.26 | 0 | 0 | 0 |
| 16/12/2025 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 |
| 15/12/2025 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 |
| 12/12/2025 |
15.21
|
600 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 |
| 11/12/2025 |
15.21
|
1,000 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 |
| 10/12/2025 |
15.21
|
1,000 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 |
| 09/12/2025 |
15.12
|
1,400 | 14.16 | 15.12 | 14.16 | 0 | 0 | 0 |
| 08/12/2025 |
15.12
|
1,000 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 |
| 05/12/2025 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 |
| 04/12/2025 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 |
| 03/12/2025 |
15.12
|
1,000 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 |
| 02/12/2025 |
15.12
|
300 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 |
| 01/12/2025 |
15.12
|
100 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 |
| 28/11/2025 |
15.12
|
1,000 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 |
| 27/11/2025 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
| 26/11/2025 |
14.93
|
200 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
| 25/11/2025 |
14.73
|
1,000 | 14.54 | 14.73 | 14.54 | 0 | 0 | 0 |
| 24/11/2025 |
14.73
|
900 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 |
| 21/11/2025 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 |
| 20/11/2025 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 |
| 19/11/2025 |
14.54
|
100 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 |
| 18/11/2025 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
| 17/11/2025 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
| 14/11/2025 |
14.35
|
100 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
| 13/11/2025 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
| 12/11/2025 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
| 11/11/2025 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
| 10/11/2025 |
14.35
|
600 | 15.02 | 15.02 | 14.06 | 0 | 0 | 0 |
| 07/11/2025 |
15.02
|
2,000 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 |
| 06/11/2025 |
15.02
|
1,000 | 14.35 | 15.02 | 14.35 | 0 | 0 | 0 |
| 05/11/2025 |
14.06
|
100 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 |
| 04/11/2025 |
13.97
|
3,000 | 14.06 | 14.06 | 13.97 | 0 | 0 | 0 |
| 03/11/2025 |
14.93
|
1,400 | 14.35 | 14.93 | 14.35 | 1,000 | 0 | 0.0 |
| 31/10/2025 |
15.31
|
1,000 | 15.31 | 15.31 | 15.31 | 1,000 | 0 | 0.0 |
| 30/10/2025 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 |
| 29/10/2025 |
15.64
|
700 | 15.31 | 15.64 | 15.31 | 100 | 0 | 0.0 |
| 28/10/2025 |
15.64
|
700 | 15.12 | 15.64 | 15.12 | 0 | 0 | 0 |
| 27/10/2025 |
14.64
|
4,800 | 15.40 | 15.40 | 14.64 | 0 | 0 | 0 |
| 24/10/2025 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
| 23/10/2025 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
| 22/10/2025 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
| 21/10/2025 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
| 20/10/2025 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
| 17/10/2025 |
15.74
|
900 | 14.35 | 15.79 | 14.35 | 0 | 0 | 0 |
| 16/10/2025 |
15.31
|
100 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 |
| 15/10/2025 |
15.31
|
2,100 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 |
| 14/10/2025 |
15.64
|
500 | 14.64 | 15.64 | 14.64 | 0 | 0 | 0 |
| 13/10/2025 |
15.69
|
300 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 |
| 10/10/2025 |
15.74
|
300 | 15.69 | 15.74 | 15.69 | 0 | 0 | 0 |
| 09/10/2025 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
| 08/10/2025 |
15.74
|
2,500 | 15.74 | 15.74 | 15.69 | 0 | 0 | 0 |
| 07/10/2025 |
15.74
|
2,000 | 14.73 | 15.74 | 14.73 | 0 | 0 | 0 |
| 06/10/2025 |
15.79
|
3,200 | 15.88 | 15.88 | 15.31 | 0 | 0 | 0 |
| 03/10/2025 |
15.88
|
2,500 | 15.88 | 15.88 | 15.74 | 0 | 0 | 0 |
| 02/10/2025 |
15.83
|
9,400 | 14.35 | 15.83 | 14.16 | 0 | 0 | 0 |
| 01/10/2025 |
14.97
|
800 | 16.03 | 16.03 | 14.97 | 0 | 0 | 0 |
| 30/09/2025 |
16.03
|
400 | 16.07 | 16.07 | 16.03 | 0 | 0 | 0 |
| 29/09/2025 |
16.07
|
7,800 | 16.03 | 16.07 | 16.03 | 0 | 0 | 0 |
| 26/09/2025 |
17.22
|
24,100 | 17.22 | 17.27 | 17.22 | 0 | 0 | 0 |
| 25/09/2025 |
18.51
|
17,400 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 |
| 24/09/2025 |
19.90
|
18,300 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 23/09/2025 |
21.38
|
12,600 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 |
| 22/09/2025 |
22.96
|
8,500 | 24.64 | 24.64 | 22.96 | 0 | 0 | 0 |
| 19/09/2025 |
24.68
|
20,200 | 27.75 | 27.75 | 24.35 | 0 | 0 | 0 |
| 18/09/2025 |
26.17
|
9,900 | 26.26 | 26.26 | 24.35 | 0 | 0 | 0 |
| 17/09/2025 |
24.59
|
80,900 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 |
| 16/09/2025 |
23.01
|
25,300 | 21.53 | 23.01 | 21.53 | 0 | 0 | 0 |
| 15/09/2025 |
21.53
|
0 | 21.53 | 21.53 | 21.53 | 0 | 0 | 0 |
| 12/09/2025 |
21.53
|
0 | 21.53 | 21.53 | 21.53 | 0 | 0 | 0 |
| 11/09/2025 |
21.53
|
300 | 21.57 | 21.57 | 21.53 | 0 | 0 | 0 |
| 10/09/2025 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
| 09/09/2025 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
| 08/09/2025 |
20.19
|
200 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
| 05/09/2025 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
| 04/09/2025 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
| 03/09/2025 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
| 29/08/2025 |
20.19
|
400 | 20.09 | 20.19 | 20.09 | 0 | 0 | 0 |
| 28/08/2025 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 27/08/2025 |
18.90
|
400 | 17.70 | 18.90 | 17.70 | 0 | 0 | 0 |
| 26/08/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 25/08/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 22/08/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 21/08/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 20/08/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 19/08/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |