| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
6 | 31.58% | 8,900 | 0 | 0 |
18
25
18
|
|
2 tháng
(2026-07-13) |
4.10 | 19.62% | 46,500 | -500 | 0 |
18
25
18
|
|
3 tháng
(2026-06-11) |
-0.56 | -2.17% | 56,800 | 0 | 0 |
18
25.56
18
|
|
6 tháng
(2026-03-13) |
6 | 31.58% | 240,700 | -4,300 | 0.0 |
18
25.56
18
|
|
12 tháng
(2025-09-15) |
7.14 | 39.98% | 1,029,900 | -1,300 | 0.1 |
16.25
25.56
18
|
|
24 tháng
(2024-09-19) |
12.41 | 98.51% | 2,094,300 | -2,300 | 0.0 |
11.33
25.56
18
|
|
36 tháng
(2023-09-25) |
14.67 | 141.99% | 2,722,500 | 9,000 | 0.2 |
9.19
25.56
18
|
|
60 tháng
(2021-10-05) |
16.84 | 206.20% | 5,140,400 | 1,800 | -0.2 |
6.38
25.56
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/12/2025 |
17.58
|
400 | 19.52 | 19.52 | 17.58 | 0 | 0 | 0 |
| 30/12/2025 |
18.38
|
0 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 |
| 29/12/2025 |
18.38
|
100 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 |
| 26/12/2025 |
17.58
|
5,300 | 18.05 | 18.05 | 17.58 | 0 | 0 | 0 |
| 25/12/2025 |
18.67
|
300 | 18.72 | 18.72 | 17.43 | 0 | 0 | 0 |
| 24/12/2025 |
18.72
|
1,000 | 17.10 | 18.72 | 16.48 | 0 | 0 | 0 |
| 23/12/2025 |
17.58
|
23,800 | 17.10 | 17.58 | 17.10 | 0 | 0 | 0 |
| 22/12/2025 |
17.10
|
100 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 19/12/2025 |
16.25
|
3,000 | 17.05 | 17.62 | 16.25 | 0 | 0 | 0 |
| 18/12/2025 |
16.67
|
200 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 |
| 17/12/2025 |
16.72
|
0 | 16.72 | 16.72 | 16.72 | 0 | 0 | 0 |
| 16/12/2025 |
16.72
|
100 | 16.72 | 16.72 | 16.72 | 0 | 0 | 0 |
| 15/12/2025 |
16.96
|
3,200 | 17.43 | 17.43 | 16.96 | 0 | 0 | 0 |
| 12/12/2025 |
17.10
|
3,200 | 17.81 | 17.81 | 17.10 | 0 | 0 | 0 |
| 11/12/2025 |
16.91
|
1,800 | 16.67 | 17.48 | 16.44 | 0 | 0 | 0 |
| 10/12/2025 |
17.62
|
5,000 | 17.43 | 17.62 | 17.43 | 0 | 0 | 0 |
| 09/12/2025 |
17.10
|
5,100 | 17.58 | 17.58 | 17.10 | 0 | 0 | 0 |
| 08/12/2025 |
17.10
|
14,400 | 18.00 | 18.05 | 17.01 | 0 | 0 | 0 |
| 05/12/2025 |
18.00
|
300 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 |
| 04/12/2025 |
18.05
|
800 | 17.20 | 18.05 | 17.20 | 0 | 0 | 0 |
| 03/12/2025 |
17.20
|
600 | 17.86 | 17.86 | 17.20 | 0 | 0 | 0 |
| 02/12/2025 |
17.96
|
8,900 | 18.48 | 18.48 | 17.96 | 0 | 0 | 0 |
| 01/12/2025 |
17.34
|
30,900 | 17.29 | 17.34 | 17.29 | 0 | 0 | 0 |
| 28/11/2025 |
16.25
|
36,100 | 17.10 | 17.20 | 16.25 | 0 | 0 | 0 |
| 27/11/2025 |
17.10
|
16,200 | 18.24 | 18.24 | 17.01 | 0 | 0 | 0 |
| 26/11/2025 |
17.20
|
400 | 17.05 | 17.29 | 17.05 | 0 | 0 | 0 |
| 25/11/2025 |
18.29
|
100 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 |
| 24/11/2025 |
17.10
|
20,400 | 17.77 | 18.15 | 17.10 | 0 | 0 | 0 |
| 21/11/2025 |
17.81
|
3,900 | 17.86 | 17.86 | 17.10 | 0 | 0 | 0 |
| 20/11/2025 |
17.20
|
21,700 | 17.96 | 17.96 | 17.10 | 0 | 0 | 0 |
| 19/11/2025 |
17.29
|
100 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 |
| 18/11/2025 |
18.00
|
100 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 |
| 17/11/2025 |
17.10
|
9,800 | 17.01 | 17.10 | 16.91 | 0 | 0 | 0 |
| 14/11/2025 |
17.29
|
65,000 | 18.19 | 18.19 | 16.91 | 0 | 0 | 0 |
| 13/11/2025 |
17.67
|
2,700 | 17.24 | 17.67 | 17.24 | 0 | 0 | 0 |
| 12/11/2025 |
17.58
|
3,900 | 18.53 | 18.53 | 17.58 | 0 | 0 | 0 |
| 11/11/2025 |
17.86
|
100 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
| 10/11/2025 |
17.10
|
100 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 07/11/2025 |
17.86
|
100 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
| 06/11/2025 |
17.20
|
400 | 16.63 | 17.20 | 16.63 | 0 | 0 | 0 |
| 05/11/2025 |
17.86
|
100 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
| 04/11/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 03/11/2025 |
17.20
|
1,300 | 18.00 | 18.19 | 17.20 | 0 | 0 | 0 |
| 31/10/2025 |
18.19
|
100 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 |
| 30/10/2025 |
17.43
|
300 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
| 29/10/2025 |
17.48
|
18,400 | 16.15 | 17.58 | 16.15 | 0 | 0 | 0 |
| 28/10/2025 |
16.72
|
900 | 16.82 | 17.01 | 16.72 | 0 | 0 | 0 |
| 27/10/2025 |
17.86
|
10,700 | 18.05 | 18.05 | 16.67 | 0 | 0 | 0 |
| 24/10/2025 |
17.39
|
200 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
| 23/10/2025 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
| 22/10/2025 |
17.39
|
4,400 | 17.10 | 17.48 | 16.53 | 0 | 0 | 0 |
| 21/10/2025 |
17.72
|
0 | 17.72 | 17.72 | 17.72 | 0 | 0 | 0 |
| 20/10/2025 |
17.72
|
4,000 | 18.05 | 18.05 | 17.20 | 0 | 0 | 0 |
| 17/10/2025 |
17.20
|
7,800 | 17.10 | 17.77 | 17.10 | 0 | 0 | 0 |
| 16/10/2025 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
| 15/10/2025 |
17.86
|
800 | 18.05 | 18.05 | 17.01 | 0 | 0 | 0 |
| 14/10/2025 |
17.34
|
35,500 | 17.39 | 17.39 | 16.53 | 0 | 0 | 0 |
| 13/10/2025 |
16.44
|
14,900 | 16.72 | 17.86 | 15.87 | 0 | 0 | 0 |
| 10/10/2025 |
16.72
|
1,000 | 16.72 | 16.72 | 16.72 | 0 | 0 | 0 |
| 09/10/2025 |
17.86
|
1,500 | 18.38 | 18.38 | 16.10 | 0 | 0 | 0 |
| 08/10/2025 |
17.29
|
800 | 16.53 | 17.43 | 16.53 | 0 | 0 | 0 |
| 07/10/2025 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 06/10/2025 |
17.58
|
1,400 | 16.63 | 17.58 | 16.48 | 0 | 0 | 0 |
| 03/10/2025 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 02/10/2025 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 01/10/2025 |
17.58
|
100 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 30/09/2025 |
17.62
|
2,800 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 |
| 29/09/2025 |
17.62
|
1,800 | 17.67 | 17.67 | 16.77 | 0 | 0 | 0 |
| 26/09/2025 |
17.77
|
600 | 17.29 | 17.91 | 17.29 | 0 | 0 | 0 |
| 25/09/2025 |
18.00
|
1,300 | 17.29 | 18.43 | 17.10 | 0 | 0 | 0 |
| 24/09/2025 |
17.48
|
800 | 18.81 | 18.81 | 17.10 | 0 | 0 | 0 |
| 23/09/2025 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 |
| 22/09/2025 |
18.05
|
1,000 | 18.53 | 19.14 | 17.20 | 0 | 0 | 0 |
| 19/09/2025 |
17.91
|
1,000 | 17.20 | 17.91 | 16.91 | 0 | 0 | 0 |
| 18/09/2025 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 |
| 17/09/2025 |
18.05
|
100 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 |
| 16/09/2025 |
17.86
|
100 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
| 15/09/2025 |
17.86
|
4,300 | 17.20 | 17.96 | 17.20 | 0 | 0 | 0 |
| 12/09/2025 |
17.20
|
1,500 | 18.05 | 18.05 | 17.20 | 0 | 0 | 0 |
| 11/09/2025 |
18.00
|
1,000 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 |
| 10/09/2025 |
18.00
|
1,000 | 17.58 | 18.05 | 17.58 | 0 | 0 | 0 |
| 09/09/2025 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 08/09/2025 |
17.77
|
300 | 17.96 | 17.96 | 17.77 | 0 | 0 | 0 |
| 05/09/2025 |
17.10
|
2,900 | 17.48 | 17.67 | 17.10 | 0 | 0 | 0 |
| 04/09/2025 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 |
| 03/09/2025 |
17.96
|
2,500 | 17.05 | 18.00 | 17.05 | 0 | 0 | 0 |
| 29/08/2025 |
18.05
|
200 | 17.86 | 18.05 | 17.86 | 0 | 0 | 0 |
| 28/08/2025 |
17.96
|
300 | 17.96 | 17.96 | 17.91 | 0 | 0 | 0 |
| 27/08/2025 |
17.15
|
6,400 | 17.86 | 17.86 | 17.15 | 0 | 0 | 0 |
| 26/08/2025 |
17.15
|
1,000 | 17.58 | 17.96 | 17.15 | 0 | 0 | 0 |
| 25/08/2025 |
17.96
|
4,200 | 17.15 | 17.96 | 17.15 | 0 | 0 | 0 |
| 22/08/2025 |
17.96
|
400 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 |
| 21/08/2025 |
17.96
|
1,200 | 17.67 | 18.43 | 17.58 | 0 | 0 | 0 |
| 20/08/2025 |
17.67
|
900 | 17.72 | 17.72 | 17.15 | 0 | 0 | 0 |
| 19/08/2025 |
17.72
|
8,600 | 18.00 | 18.29 | 17.48 | 0 | 0 | 0 |
| 18/08/2025 |
18.10
|
5,100 | 18.24 | 18.24 | 18.05 | 0 | 0 | 0 |
| 15/08/2025 |
18.05
|
9,300 | 18.67 | 18.67 | 17.72 | 0 | 0 | 0 |
| 14/08/2025 |
23.75
|
0 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 |
| 13/08/2025 |
18.95
|
0 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 |
| 12/08/2025 |
18.95
|
4,100 | 19.14 | 19.14 | 18.19 | 0 | 0 | 0 |