| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-1.60 | -6.20% | 378,900 | -661 | 0.0 |
23.50
26.90
25
|
|
2 tháng
(2026-08-05) |
-0.80 | -3.20% | 528,200 | -261 | 0.0 |
21.60
26.90
25
|
|
3 tháng
(2026-07-06) |
-3.89 | -13.84% | 620,000 | -561 | 0.0 |
21.60
28.20
25
|
|
6 tháng
(2026-04-07) |
1.51 | 6.67% | 1,564,500 | -3,061 | -0.1 |
21.36
28.29
25
|
|
12 tháng
(2025-10-09) |
6.81 | 39.14% | 2,188,000 | -4,561 | -0.1 |
16.26
28.29
25
|
|
24 tháng
(2024-10-14) |
6.75 | 38.67% | 2,834,491 | -10,661 | -0.2 |
13.87
28.29
25
|
|
36 tháng
(2023-10-20) |
9.88 | 69% | 4,534,191 | -53,938 | -0.9 |
11.99
28.29
25
|
|
60 tháng
(2021-11-01) |
10.68 | 78.96% | 10,873,366 | -93,737 | -1.8 |
11.99
28.29
25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/01/2026 |
21.74
|
5,000 | 19.00 | 21.74 | 18.72 | 0 | 0 | 0 |
| 08/01/2026 |
20.80
|
2,700 | 20.51 | 22.31 | 20.51 | 0 | 0 | 0 |
| 07/01/2026 |
22.40
|
100 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 06/01/2026 |
21.74
|
1,500 | 21.84 | 21.84 | 21.74 | 0 | 0 | 0 |
| 05/01/2026 |
22.69
|
37,700 | 22.69 | 22.97 | 22.69 | 100 | 0 | 0.0 |
| 31/12/2025 |
22.69
|
120,100 | 21.65 | 22.69 | 21.65 | 0 | 0 | 0 |
| 30/12/2025 |
21.74
|
40,400 | 20.80 | 21.74 | 20.80 | 0 | 0 | 0 |
| 29/12/2025 |
20.98
|
31,400 | 19.38 | 21.17 | 19.09 | 0 | 0 | 0 |
| 26/12/2025 |
19.38
|
11,900 | 18.91 | 19.38 | 18.91 | 0 | 0 | 0 |
| 25/12/2025 |
18.91
|
9,000 | 18.53 | 18.91 | 18.43 | 0 | 200 | 0.0 |
| 24/12/2025 |
18.43
|
17,300 | 16.26 | 18.43 | 16.26 | 0 | 0 | 0 |
| 23/12/2025 |
17.96
|
7,100 | 17.87 | 17.96 | 17.87 | 0 | 100 | 0.0 |
| 22/12/2025 |
17.87
|
12,400 | 16.26 | 17.87 | 15.69 | 0 | 0 | 0 |
| 19/12/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 18/12/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 17/12/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 16/12/2025 |
17.30
|
300 | 16.83 | 17.30 | 16.83 | 0 | 0 | 0 |
| 15/12/2025 |
16.92
|
300 | 16.07 | 16.92 | 16.07 | 0 | 0 | 0 |
| 12/12/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 11/12/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 10/12/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 09/12/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 08/12/2025 |
17.30
|
100 | 17.30 | 17.30 | 17.30 | 100 | 0 | 0.0 |
| 05/12/2025 |
16.92
|
2,000 | 17.30 | 17.30 | 16.26 | 0 | 0 | 0 |
| 04/12/2025 |
16.92
|
200 | 17.20 | 17.20 | 16.92 | 0 | 0 | 0 |
| 03/12/2025 |
16.26
|
3,800 | 17.39 | 17.68 | 16.26 | 0 | 0 | 0 |
| 02/12/2025 |
17.77
|
100 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 01/12/2025 |
16.26
|
5,500 | 17.39 | 17.39 | 16.26 | 0 | 0 | 0 |
| 28/11/2025 |
18.05
|
100 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 |
| 27/11/2025 |
17.39
|
100 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
| 26/11/2025 |
17.01
|
100 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 |
| 25/11/2025 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
| 24/11/2025 |
17.39
|
1,200 | 17.77 | 17.77 | 17.30 | 0 | 0 | 0 |
| 21/11/2025 |
17.30
|
800 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 20/11/2025 |
17.87
|
0 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 |
| 19/11/2025 |
17.87
|
0 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 |
| 18/11/2025 |
17.87
|
300 | 16.45 | 17.87 | 16.26 | 0 | 0 | 0 |
| 17/11/2025 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 |
| 14/11/2025 |
17.96
|
500 | 17.01 | 17.96 | 17.01 | 0 | 0 | 0 |
| 13/11/2025 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
| 12/11/2025 |
17.39
|
3,000 | 17.49 | 17.49 | 17.39 | 0 | 0 | 0 |
| 11/11/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 10/11/2025 |
17.30
|
200 | 16.07 | 17.30 | 16.07 | 0 | 0 | 0 |
| 07/11/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 06/11/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 05/11/2025 |
17.30
|
500 | 17.39 | 17.39 | 15.97 | 0 | 100 | 0.0 |
| 04/11/2025 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
| 03/11/2025 |
17.39
|
200 | 16.54 | 17.39 | 16.54 | 0 | 0 | 0 |
| 31/10/2025 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 |
| 30/10/2025 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 |
| 29/10/2025 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 |
| 28/10/2025 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 |
| 27/10/2025 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 |
| 24/10/2025 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 |
| 23/10/2025 |
18.24
|
200 | 17.01 | 18.24 | 17.01 | 0 | 0 | 0 |
| 22/10/2025 |
18.91
|
100 | 18.91 | 18.91 | 18.91 | 0 | 0 | 0 |
| 21/10/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 20/10/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 17/10/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 16/10/2025 |
17.20
|
1,100 | 16.64 | 17.20 | 16.64 | 0 | 1,000 | 0.0 |
| 15/10/2025 |
18.24
|
100 | 18.24 | 18.24 | 18.24 | 0 | 100 | 0.0 |
| 14/10/2025 |
16.92
|
3,700 | 16.64 | 16.92 | 16.54 | 500 | 0 | 0.0 |
| 13/10/2025 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
| 10/10/2025 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
| 09/10/2025 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
| 08/10/2025 |
17.39
|
300 | 17.58 | 17.58 | 17.39 | 0 | 0 | 0 |
| 07/10/2025 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 06/10/2025 |
17.77
|
1,800 | 16.54 | 17.77 | 16.54 | 0 | 0 | 0 |
| 03/10/2025 |
16.92
|
2,500 | 16.35 | 17.68 | 16.35 | 500 | 0 | 0.0 |
| 02/10/2025 |
17.77
|
3,500 | 16.83 | 17.77 | 16.73 | 0 | 0 | 0 |
| 01/10/2025 |
16.83
|
900 | 16.07 | 16.83 | 16.07 | 0 | 0 | 0 |
| 30/09/2025 |
15.97
|
10,100 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 |
| 29/09/2025 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 26/09/2025 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 25/09/2025 |
17.58
|
200 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 24/09/2025 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 23/09/2025 |
17.58
|
1,000 | 16.64 | 17.58 | 16.64 | 0 | 0 | 0 |
| 22/09/2025 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 19/09/2025 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 18/09/2025 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 17/09/2025 |
17.77
|
100 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 16/09/2025 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 |
| 15/09/2025 |
17.49
|
1,000 | 17.39 | 17.49 | 17.39 | 0 | 0 | 0 |
| 12/09/2025 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 |
| 11/09/2025 |
17.49
|
100 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 |
| 10/09/2025 |
17.49
|
200 | 17.11 | 17.49 | 17.11 | 0 | 0 | 0 |
| 09/09/2025 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 08/09/2025 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 05/09/2025 |
17.58
|
500 | 17.30 | 17.68 | 17.30 | 0 | 0 | 0 |
| 04/09/2025 |
17.39
|
600 | 17.20 | 17.39 | 16.83 | 0 | 0 | 0 |
| 03/09/2025 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 29/08/2025 |
17.58
|
700 | 17.58 | 17.58 | 17.49 | 0 | 0 | 0 |
| 28/08/2025 |
17.58
|
12,100 | 17.68 | 17.68 | 16.83 | 0 | 0 | 0 |
| 27/08/2025 |
17.68
|
600 | 17.77 | 17.77 | 16.92 | 100 | 0 | 0.0 |
| 26/08/2025 |
18.24
|
100 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 |
| 25/08/2025 |
17.39
|
400 | 16.54 | 17.39 | 16.54 | 0 | 0 | 0 |
| 22/08/2025 |
17.49
|
9,100 | 16.83 | 17.49 | 16.83 | 0 | 0 | 0 |
| 21/08/2025 |
17.30
|
7,300 | 17.01 | 17.39 | 17.01 | 0 | 0 | 0 |
| 20/08/2025 |
17.30
|
3,300 | 17.49 | 17.49 | 16.92 | 0 | 0 | 0 |
| 19/08/2025 |
17.49
|
16,600 | 17.49 | 17.58 | 16.92 | 200 | 0 | 0.0 |