| 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) |
0.70 | 4.52% | 8,800 | 0 | 0 |
15
18.40
15
|
|
2 tháng
(2026-08-10) |
-3.80 | -19% | 21,600 | 6,300 | 0.1 |
15
20.70
15
|
|
3 tháng
(2026-07-10) |
-1.20 | -6.90% | 72,000 | 5,200 | 0.1 |
15
20.70
15
|
|
6 tháng
(2026-04-13) |
-0.21 | -1.25% | 115,000 | 3,400 | 0.1 |
15
20.70
15
|
|
12 tháng
(2025-10-13) |
-0.77 | -4.55% | 333,800 | 3,200 | 0.1 |
13.95
22.16
15
|
|
24 tháng
(2024-10-18) |
3.98 | 32.54% | 1,520,808 | -18,600 | -0.3 |
11.16
22.16
15
|
|
36 tháng
(2023-10-24) |
6.10 | 60.44% | 2,377,147 | -269,231 | -3.7 |
9.03
22.16
15
|
|
60 tháng
(2021-11-03) |
4.54 | 38.88% | 7,825,195 | -524,281 | -9.2 |
8.41
22.16
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/01/2026 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 |
| 09/01/2026 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 |
| 08/01/2026 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 |
| 07/01/2026 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 |
| 06/01/2026 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 |
| 05/01/2026 |
15.18
|
300 | 14.14 | 15.18 | 14.14 | 0 | 0 | 0 |
| 31/12/2025 |
15.18
|
1,900 | 14.80 | 15.56 | 14.80 | 0 | 0 | 0 |
| 30/12/2025 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 |
| 29/12/2025 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 |
| 26/12/2025 |
14.14
|
100 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 |
| 25/12/2025 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 |
| 24/12/2025 |
14.14
|
400 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 |
| 23/12/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 22/12/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 19/12/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 18/12/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 17/12/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 16/12/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 15/12/2025 |
15.09
|
500 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 12/12/2025 |
15.09
|
300 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 11/12/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 10/12/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 09/12/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 08/12/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 05/12/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 04/12/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 03/12/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 02/12/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 01/12/2025 |
15.09
|
1,000 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 28/11/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 27/11/2025 |
15.09
|
100 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 26/11/2025 |
13.95
|
1,000 | 13.58 | 15.09 | 13.29 | 0 | 0 | 0 |
| 25/11/2025 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
| 24/11/2025 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
| 21/11/2025 |
14.33
|
400 | 14.99 | 14.99 | 14.33 | 0 | 0 | 0 |
| 20/11/2025 |
14.90
|
2,000 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 19/11/2025 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
| 18/11/2025 |
14.33
|
1,300 | 15.56 | 15.56 | 14.33 | 0 | 0 | 0 |
| 17/11/2025 |
14.33
|
1,400 | 14.90 | 14.90 | 13.86 | 0 | 0 | 0 |
| 14/11/2025 |
15.09
|
1,000 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 13/11/2025 |
15.09
|
3,200 | 15.56 | 16.03 | 15.09 | 0 | 0 | 0 |
| 12/11/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 11/11/2025 |
15.09
|
3,100 | 16.03 | 16.59 | 15.09 | 0 | 0 | 0 |
| 10/11/2025 |
15.09
|
100 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 07/11/2025 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 06/11/2025 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 05/11/2025 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 04/11/2025 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 03/11/2025 |
16.03
|
2,100 | 15.27 | 16.03 | 15.27 | 0 | 0 | 0 |
| 31/10/2025 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 30/10/2025 |
16.03
|
200 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 29/10/2025 |
16.03
|
9,900 | 16.22 | 17.16 | 16.03 | 0 | 0 | 0 |
| 28/10/2025 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 |
| 27/10/2025 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 |
| 24/10/2025 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 |
| 23/10/2025 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 |
| 22/10/2025 |
17.16
|
6,100 | 16.03 | 17.16 | 15.46 | 0 | 0 | 0 |
| 21/10/2025 |
17.16
|
3,900 | 16.97 | 17.16 | 16.97 | 0 | 0 | 0 |
| 20/10/2025 |
17.16
|
300 | 15.84 | 17.16 | 15.84 | 0 | 0 | 0 |
| 17/10/2025 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
| 16/10/2025 |
17.44
|
3,700 | 16.88 | 17.44 | 16.88 | 0 | 100 | 0.0 |
| 15/10/2025 |
16.97
|
2,500 | 16.50 | 16.97 | 16.50 | 0 | 0 | 0 |
| 14/10/2025 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 |
| 13/10/2025 |
16.97
|
1,800 | 15.56 | 16.97 | 15.56 | 0 | 0 | 0 |
| 10/10/2025 |
16.88
|
0 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 |
| 09/10/2025 |
16.88
|
5,000 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 |
| 08/10/2025 |
16.88
|
7,900 | 16.97 | 16.97 | 16.88 | 0 | 0 | 0 |
| 07/10/2025 |
16.88
|
6,300 | 16.22 | 16.88 | 16.03 | 0 | 0 | 0 |
| 06/10/2025 |
16.88
|
4,300 | 16.88 | 16.88 | 16.69 | 0 | 0 | 0 |
| 03/10/2025 |
16.50
|
900 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 02/10/2025 |
16.03
|
16,800 | 16.78 | 17.44 | 16.03 | 0 | 0 | 0 |
| 01/10/2025 |
17.16
|
15,600 | 15.93 | 17.16 | 15.84 | 0 | 0 | 0 |
| 30/09/2025 |
16.97
|
9,500 | 14.52 | 16.97 | 14.43 | 0 | 0 | 0 |
| 29/09/2025 |
15.93
|
100 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 |
| 26/09/2025 |
14.71
|
2,400 | 14.43 | 14.71 | 14.43 | 0 | 0 | 0 |
| 25/09/2025 |
15.84
|
2,200 | 16.03 | 16.03 | 15.84 | 0 | 0 | 0 |
| 24/09/2025 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 |
| 23/09/2025 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 |
| 22/09/2025 |
16.31
|
400 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 |
| 19/09/2025 |
16.31
|
1,500 | 16.31 | 16.31 | 14.80 | 0 | 0 | 0 |
| 18/09/2025 |
16.31
|
1,300 | 15.27 | 16.31 | 15.27 | 0 | 0 | 0 |
| 17/09/2025 |
16.97
|
7,700 | 15.27 | 16.97 | 15.27 | 0 | 0 | 0 |
| 16/09/2025 |
16.97
|
1,100 | 16.22 | 16.97 | 16.22 | 0 | 0 | 0 |
| 15/09/2025 |
16.03
|
2,700 | 15.09 | 16.03 | 15.09 | 0 | 0 | 0 |
| 12/09/2025 |
14.99
|
2,600 | 14.71 | 15.09 | 14.14 | 0 | 0 | 0 |
| 11/09/2025 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 10/09/2025 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 09/09/2025 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 08/09/2025 |
13.58
|
2,000 | 14.90 | 14.90 | 13.58 | 0 | 0 | 0 |
| 05/09/2025 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 04/09/2025 |
16.22
|
100 | 16.22 | 16.22 | 16.22 | 0 | 100 | 0.0 |
| 03/09/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 29/08/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 28/08/2025 |
15.09
|
1,200 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 27/08/2025 |
16.22
|
0 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 |
| 26/08/2025 |
16.22
|
0 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 |
| 25/08/2025 |
16.22
|
0 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 |
| 22/08/2025 |
16.22
|
0 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 |
| 21/08/2025 |
16.22
|
0 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 |
| 20/08/2025 |
16.22
|
200 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 |