| 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) |
0.25 | 1.47% | 206,300 | 0 | 0 |
17
17.25
17.10
|
|
2 tháng
(2026-08-10) |
0.15 | 0.88% | 334,100 | -2,000 | 0.0 |
17
17.25
17.10
|
|
3 tháng
(2026-07-10) |
0.85 | 5.18% | 485,500 | -2,000 | 0.0 |
16.40
17.25
17.10
|
|
6 tháng
(2026-04-13) |
0.47 | 2.82% | 921,200 | -2,000 | 0.0 |
16.31
17.53
17.10
|
|
12 tháng
(2025-10-13) |
0.24 | 1.40% | 10,377,100 | -18,600 | -0.4 |
16.21
24.13
17.10
|
|
24 tháng
(2024-10-18) |
6.71 | 63.66% | 27,975,700 | -111,500 | -1.7 |
9.88
24.13
17.10
|
|
36 tháng
(2023-10-24) |
7.10 | 69.91% | 42,846,600 | -105,410 | -1.6 |
9.37
24.13
17.10
|
|
60 tháng
(2021-11-03) |
0.57 | 3.42% | 68,736,000 | -212,610 | -4.8 |
9.18
24.13
17.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/01/2026 |
16.68
|
18,900 | 16.97 | 16.97 | 16.68 | 0 | 0 | 0 |
| 09/01/2026 |
16.78
|
17,400 | 16.45 | 16.87 | 16.31 | 0 | 0 | 0 |
| 08/01/2026 |
16.54
|
37,100 | 16.97 | 17.06 | 16.54 | 0 | 0 | 0 |
| 07/01/2026 |
16.92
|
14,800 | 16.97 | 17.15 | 16.87 | 0 | 0 | 0 |
| 06/01/2026 |
17.06
|
287,900 | 17.25 | 17.25 | 16.97 | 0 | 0 | 0 |
| 05/01/2026 |
17.01
|
103,500 | 16.97 | 17.01 | 16.97 | 0 | 0 | 0 |
| 31/12/2025 |
16.97
|
12,200 | 16.92 | 17.20 | 16.87 | 0 | 0 | 0 |
| 30/12/2025 |
16.92
|
22,300 | 16.92 | 17.25 | 16.87 | 0 | 0 | 0 |
| 29/12/2025 |
16.92
|
15,600 | 16.87 | 17.34 | 16.87 | 0 | 0 | 0 |
| 26/12/2025 |
16.87
|
135,600 | 16.97 | 17.01 | 16.49 | 0 | 0 | 0 |
| 25/12/2025 |
16.97
|
38,900 | 17.01 | 17.20 | 16.97 | 0 | 0 | 0 |
| 24/12/2025 |
17.01
|
69,800 | 17.20 | 17.20 | 16.97 | 0 | 0 | 0 |
| 23/12/2025 |
16.97
|
52,900 | 17.39 | 17.39 | 16.97 | 0 | 0 | 0 |
| 22/12/2025 |
17.15
|
82,500 | 17.34 | 17.63 | 16.87 | 0 | 0 | 0 |
| 19/12/2025 |
16.97
|
92,800 | 17.63 | 17.63 | 16.35 | 0 | 0 | 0 |
| 18/12/2025 |
17.58
|
22,400 | 17.91 | 17.91 | 17.20 | 0 | 0 | 0 |
| 17/12/2025 |
17.53
|
52,500 | 17.91 | 18.24 | 17.44 | 0 | 0 | 0 |
| 16/12/2025 |
17.91
|
51,700 | 17.34 | 18.14 | 17.01 | 0 | 0 | 0 |
| 15/12/2025 |
17.06
|
149,000 | 18.24 | 18.28 | 17.01 | 0 | 0 | 0 |
| 12/12/2025 |
18.28
|
61,800 | 18.94 | 18.99 | 18.14 | 0 | 0 | 0 |
| 11/12/2025 |
18.94
|
100,200 | 18.52 | 19.79 | 18.52 | 0 | 0 | 0 |
| 10/12/2025 |
19.42
|
99,400 | 19.60 | 20.69 | 19.42 | 0 | 0 | 0 |
| 09/12/2025 |
20.88
|
98,100 | 22.71 | 22.71 | 20.88 | 0 | 0 | 0 |
| 08/12/2025 |
22.43
|
106,000 | 22.34 | 23.09 | 21.77 | 0 | 0 | 0 |
| 05/12/2025 |
21.63
|
179,600 | 20.97 | 21.96 | 20.55 | 0 | 0 | 0 |
| 04/12/2025 |
20.97
|
86,100 | 20.12 | 21.11 | 19.98 | 0 | 0 | 0 |
| 03/12/2025 |
20.22
|
56,100 | 19.89 | 20.69 | 19.89 | 0 | 0 | 0 |
| 02/12/2025 |
19.89
|
94,700 | 21.11 | 21.11 | 19.32 | 0 | 0 | 0 |
| 01/12/2025 |
20.74
|
77,500 | 21.21 | 21.21 | 20.08 | 0 | 0 | 0 |
| 28/11/2025 |
20.69
|
305,900 | 20.69 | 20.69 | 20.03 | 0 | 0 | 0 |
| 27/11/2025 |
19.37
|
53,400 | 18.94 | 19.37 | 18.80 | 0 | 0 | 0 |
| 26/11/2025 |
18.14
|
35,800 | 17.81 | 18.57 | 17.53 | 0 | 0 | 0 |
| 25/11/2025 |
18.10
|
72,000 | 19.09 | 19.27 | 18.05 | 0 | 0 | 0 |
| 24/11/2025 |
19.32
|
141,900 | 20.36 | 20.36 | 18.94 | 0 | 0 | 0 |
| 21/11/2025 |
20.36
|
100,200 | 21.40 | 21.40 | 20.36 | 0 | 4,200 | -0.1 |
| 20/11/2025 |
20.03
|
117,600 | 18.76 | 20.03 | 18.76 | 0 | 0 | 0 |
| 19/11/2025 |
18.76
|
63,500 | 19.42 | 19.42 | 18.47 | 0 | 0 | 0 |
| 18/11/2025 |
19.42
|
104,200 | 19.42 | 19.79 | 18.85 | 0 | 0 | 0 |
| 17/11/2025 |
19.42
|
85,000 | 20.74 | 20.74 | 19.32 | 0 | 0 | 0 |
| 14/11/2025 |
20.74
|
201,900 | 18.99 | 21.40 | 18.80 | 0 | 0 | 0 |
| 13/11/2025 |
20.08
|
264,400 | 20.50 | 21.16 | 20.08 | 0 | 1,800 | 0.0 |
| 12/11/2025 |
21.58
|
136,900 | 23.19 | 23.19 | 21.58 | 0 | 0 | 0 |
| 11/11/2025 |
23.19
|
300,700 | 25.35 | 25.78 | 23.19 | 0 | 500 | 0.0 |
| 10/11/2025 |
24.13
|
179,800 | 23.56 | 24.13 | 22.34 | 0 | 0 | 0 |
| 07/11/2025 |
22.57
|
263,900 | 22.43 | 22.62 | 21.21 | 0 | 0 | 0 |
| 06/11/2025 |
21.16
|
148,400 | 19.79 | 21.16 | 19.79 | 0 | 0 | 0 |
| 05/11/2025 |
19.79
|
468,700 | 20.78 | 20.78 | 18.85 | 0 | 0 | 0 |
| 04/11/2025 |
19.46
|
80,500 | 19.46 | 19.46 | 19.46 | 0 | 100 | 0.0 |
| 03/11/2025 |
18.19
|
89,900 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 |
| 31/10/2025 |
17.01
|
51,200 | 17.91 | 18.10 | 16.97 | 0 | 0 | 0 |
| 30/10/2025 |
16.97
|
193,400 | 18.00 | 18.00 | 16.87 | 0 | 0 | 0 |
| 29/10/2025 |
18.00
|
53,800 | 19.27 | 19.27 | 18.00 | 0 | 0 | 0 |
| 28/10/2025 |
18.14
|
780,500 | 17.01 | 18.14 | 16.97 | 0 | 0 | 0 |
| 27/10/2025 |
16.97
|
94,500 | 16.97 | 17.06 | 16.97 | 0 | 0 | 0 |
| 24/10/2025 |
16.97
|
81,200 | 17.06 | 17.06 | 16.97 | 0 | 0 | 0 |
| 23/10/2025 |
17.01
|
94,800 | 16.97 | 17.06 | 16.97 | 0 | 0 | 0 |
| 22/10/2025 |
17.06
|
77,500 | 17.01 | 17.06 | 16.97 | 0 | 0 | 0 |
| 21/10/2025 |
16.97
|
60,700 | 16.97 | 17.06 | 16.97 | 0 | 0 | 0 |
| 20/10/2025 |
16.97
|
205,100 | 17.20 | 17.20 | 16.87 | 0 | 0 | 0 |
| 17/10/2025 |
17.06
|
79,300 | 17.11 | 17.15 | 16.97 | 0 | 0 | 0 |
| 16/10/2025 |
17.15
|
8,300 | 17.01 | 17.15 | 17.01 | 0 | 0 | 0 |
| 15/10/2025 |
17.01
|
24,800 | 17.11 | 17.11 | 16.97 | 0 | 0 | 0 |
| 14/10/2025 |
17.01
|
96,800 | 17.30 | 17.30 | 16.97 | 0 | 0 | 0 |
| 13/10/2025 |
17.01
|
61,200 | 16.97 | 17.20 | 16.97 | 0 | 0 | 0 |
| 10/10/2025 |
17.01
|
32,200 | 17.06 | 17.15 | 16.97 | 0 | 0 | 0 |
| 09/10/2025 |
17.01
|
39,000 | 17.44 | 17.44 | 16.97 | 0 | 500 | 0.0 |
| 08/10/2025 |
16.97
|
56,000 | 17.01 | 17.44 | 16.97 | 0 | 0 | 0 |
| 07/10/2025 |
16.97
|
29,700 | 17.63 | 17.63 | 16.97 | 0 | 0 | 0 |
| 06/10/2025 |
17.25
|
50,100 | 16.97 | 17.72 | 16.97 | 0 | 0 | 0 |
| 03/10/2025 |
16.97
|
58,400 | 16.97 | 17.44 | 16.78 | 0 | 0 | 0 |
| 02/10/2025 |
16.97
|
16,500 | 17.44 | 17.72 | 16.97 | 0 | 0 | 0 |
| 01/10/2025 |
16.97
|
32,100 | 17.91 | 17.91 | 16.97 | 0 | 0 | 0 |
| 30/09/2025 |
17.44
|
53,400 | 18.57 | 18.57 | 17.15 | 0 | 0 | 0 |
| 29/09/2025 |
18.14
|
191,100 | 16.97 | 18.14 | 16.97 | 0 | 0 | 0 |
| 26/09/2025 |
16.97
|
106,500 | 16.97 | 17.15 | 16.97 | 0 | 0 | 0 |
| 25/09/2025 |
16.92
|
52,300 | 16.59 | 17.25 | 16.59 | 0 | 0 | 0 |
| 24/09/2025 |
16.92
|
53,100 | 16.87 | 17.81 | 16.87 | 0 | 0 | 0 |
| 23/09/2025 |
16.87
|
87,800 | 16.21 | 17.15 | 16.21 | 0 | 0 | 0 |
| 22/09/2025 |
16.87
|
127,600 | 17.44 | 17.53 | 16.26 | 0 | 1,000 | 0.0 |
| 19/09/2025 |
17.44
|
119,800 | 18.24 | 18.38 | 17.39 | 0 | 2,000 | 0.0 |
| 18/09/2025 |
18.05
|
195,700 | 17.53 | 18.28 | 17.53 | 0 | 0 | 0 |
| 17/09/2025 |
17.53
|
396,100 | 16.59 | 17.53 | 16.59 | 0 | 0 | 0 |
| 16/09/2025 |
16.40
|
277,600 | 17.48 | 17.53 | 16.16 | 0 | 0 | 0 |
| 15/09/2025 |
17.30
|
352,400 | 17.30 | 17.30 | 16.68 | 0 | 100 | 0.0 |
| 12/09/2025 |
16.16
|
112,800 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 |
| 11/09/2025 |
15.13
|
263,900 | 14.14 | 15.13 | 14.00 | 0 | 0 | 0 |
| 10/09/2025 |
14.14
|
155,300 | 13.57 | 14.14 | 13.29 | 0 | 0 | 0 |
| 09/09/2025 |
13.57
|
93,200 | 13.57 | 13.62 | 13.29 | 0 | 0 | 0 |
| 08/09/2025 |
13.57
|
136,100 | 13.43 | 13.62 | 13.43 | 0 | 0 | 0 |
| 05/09/2025 |
13.43
|
160,800 | 12.91 | 13.48 | 12.91 | 0 | 0 | 0 |
| 04/09/2025 |
13.01
|
159,900 | 12.39 | 13.01 | 12.39 | 0 | 0 | 0 |
| 03/09/2025 |
12.54
|
224,100 | 12.35 | 12.58 | 12.35 | 0 | 0 | 0 |
| 29/08/2025 |
12.35
|
28,300 | 12.35 | 12.39 | 12.35 | 0 | 0 | 0 |
| 28/08/2025 |
12.35
|
18,100 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 |
| 27/08/2025 |
12.35
|
16,000 | 12.54 | 12.54 | 12.25 | 0 | 0 | 0 |
| 26/08/2025 |
12.30
|
80,300 | 12.25 | 12.54 | 12.06 | 0 | 0 | 0 |
| 25/08/2025 |
12.06
|
8,800 | 12.02 | 12.11 | 12.02 | 0 | 0 | 0 |
| 22/08/2025 |
12.02
|
47,700 | 12.21 | 12.35 | 11.97 | 0 | 0 | 0 |
| 21/08/2025 |
12.21
|
37,400 | 12.21 | 12.25 | 12.06 | 0 | 0 | 0 |
| 20/08/2025 |
12.21
|
19,300 | 12.30 | 12.30 | 12.21 | 0 | 0 | 0 |