| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-22) |
-0.15 | -0.86% | 516,600 | -1,100 | 0.0 |
17
17.80
17.20
|
|
2 tháng
(2026-08-24) |
0.05 | 0.29% | 954,900 | -3,800 | -0.1 |
16.55
17.80
17.20
|
|
3 tháng
(2026-07-24) |
0.05 | 0.29% | 1,504,000 | -7,300 | -0.1 |
16.55
17.80
17.20
|
|
6 tháng
(2026-04-28) |
-0.80 | -4.44% | 3,359,600 | -28,100 | -0.5 |
16.55
18
17.20
|
|
12 tháng
(2025-10-27) |
-2.60 | -13.13% | 10,330,500 | -44,100 | -0.8 |
16.10
20.95
17.20
|
|
24 tháng
(2024-11-01) |
-7.30 | -29.80% | 40,956,800 | -101,700 | -2.3 |
16.10
26.80
17.20
|
|
36 tháng
(2023-11-07) |
-3.30 | -16.10% | 66,131,900 | -161,165 | -3.5 |
16.10
26.80
17.20
|
|
60 tháng
(2021-11-17) |
-29.80 | -63.40% | 545,848,100 | -334,096 | -14.8 |
11.95
59.70
17.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
17.20
|
21,300 | 17 | 17.20 | 16.90 | 0 | 0 | 0 |
| 22/10/2026 |
17.20
|
19,100 | 17.20 | 17.20 | 17 | 0 | 0 | 0 |
| 21/10/2026 |
17.20
|
7,500 | 17 | 17.30 | 17 | 0 | 0 | 0 |
| 20/10/2026 |
17.20
|
7,100 | 17.05 | 17.20 | 17.05 | 0 | 0 | 0 |
| 19/10/2026 |
17.20
|
11,000 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 16/10/2026 |
17.30
|
13,600 | 17.05 | 17.30 | 17 | 0 | 0 | 0 |
| 15/10/2026 |
17.30
|
38,800 | 17.05 | 17.40 | 17 | 0 | 0 | 0 |
| 14/10/2026 |
17.40
|
48,400 | 17 | 17.40 | 16.95 | 0 | 0 | 0 |
| 13/10/2026 |
17.20
|
13,500 | 17 | 17.20 | 16.90 | 0 | 800 | 0 |
| 12/10/2026 |
17.20
|
13,600 | 17.20 | 17.35 | 17 | 0 | 0 | 0 |
| 09/10/2026 |
17.20
|
28,700 | 16.95 | 17.20 | 16.85 | 0 | 0 | 0 |
| 08/10/2026 |
17.20
|
13,400 | 17 | 17.30 | 17 | 0 | 0 | 0 |
| 07/10/2026 |
17.35
|
3,000 | 17.05 | 17.35 | 17.05 | 0 | 0 | 0 |
| 06/10/2026 |
17.40
|
16,900 | 17 | 17.45 | 16.95 | 0 | 0 | 0 |
| 05/10/2026 |
17.20
|
11,900 | 17.10 | 17.25 | 17.10 | 0 | 0 | 0 |
| 02/10/2026 |
17
|
5,400 | 17.20 | 17.25 | 17 | 0 | 0 | 0 |
| 01/10/2026 |
17.20
|
44,500 | 17.40 | 17.55 | 17.20 | 800 | 0 | 0.0 |
| 30/09/2026 |
17.80
|
72,500 | 17 | 17.80 | 17 | 0 | 800 | 0.0 |
| 29/09/2026 |
17.40
|
57,600 | 16.90 | 17.40 | 16.90 | 0 | 300 | 0.0 |
| 28/09/2026 |
17.20
|
37,600 | 17 | 17.20 | 16.85 | 0 | 0 | 0 |
| 25/09/2026 |
17.25
|
1,200 | 17 | 17.25 | 17 | 0 | 0 | 0 |
| 24/09/2026 |
17.25
|
15,400 | 17.15 | 17.25 | 17.15 | 0 | 0 | 0 |
| 23/09/2026 |
17.35
|
11,500 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 22/09/2026 |
17.35
|
24,400 | 17.05 | 17.40 | 17.05 | 0 | 0 | 0 |
| 21/09/2026 |
17.30
|
38,400 | 17.10 | 17.30 | 16.90 | 0 | 0 | 0 |
| 18/09/2026 |
17.10
|
18,000 | 17.05 | 17.10 | 16.90 | 0 | 0 | 0 |
| 17/09/2026 |
17.10
|
13,400 | 17 | 17.10 | 17 | 0 | 0 | 0 |
| 16/09/2026 |
17.05
|
20,000 | 17.05 | 17.10 | 16.80 | 0 | 0 | 0 |
| 15/09/2026 |
17.10
|
65,800 | 16.65 | 17.10 | 16.65 | 0 | 0 | 0 |
| 14/09/2026 |
16.90
|
27,000 | 16.50 | 16.90 | 16.40 | 0 | 0 | 0 |
| 11/09/2026 |
16.55
|
40,600 | 16.80 | 17.10 | 16.55 | 0 | 100 | 0.0 |
| 10/09/2026 |
17.10
|
33,000 | 16.90 | 17.10 | 16.60 | 0 | 0 | 0 |
| 09/09/2026 |
17.05
|
11,500 | 17 | 17.10 | 16.90 | 0 | 0 | 0 |
| 08/09/2026 |
17
|
23,400 | 17.15 | 17.15 | 16.95 | 0 | 0 | 0 |
| 07/09/2026 |
17.15
|
14,800 | 17 | 17.20 | 16.80 | 0 | 600 | 0.0 |
| 04/09/2026 |
17.20
|
16,200 | 16.95 | 17.20 | 16.95 | 0 | 0 | 0 |
| 03/09/2026 |
17.20
|
38,900 | 16.80 | 17.20 | 16.80 | 0 | 0 | 0 |
| 28/08/2026 |
16.70
|
4,000 | 17.10 | 17.10 | 16.70 | 0 | 2,000 | 0.0 |
| 27/08/2026 |
17.15
|
38,900 | 16.95 | 17.20 | 16.95 | 0 | 0 | 0 |
| 26/08/2026 |
17.20
|
11,400 | 16.90 | 17.20 | 16.90 | 0 | 0 | 0 |
| 25/08/2026 |
17
|
13,900 | 16.95 | 17 | 16.95 | 0 | 0 | 0 |
| 24/08/2026 |
17.15
|
9,100 | 16.95 | 17.15 | 16.95 | 0 | 0 | 0 |
| 21/08/2026 |
17.10
|
35,700 | 16.95 | 17.20 | 16.90 | 0 | 0 | 0 |
| 20/08/2026 |
17
|
6,700 | 16.95 | 17.10 | 16.95 | 0 | 0 | 0 |
| 19/08/2026 |
17
|
4,900 | 17 | 17 | 16.80 | 0 | 200 | 0.0 |
| 18/08/2026 |
17.10
|
18,000 | 16.90 | 17.15 | 16.90 | 0 | 0 | 0 |
| 17/08/2026 |
17.15
|
21,200 | 16.90 | 17.20 | 16.90 | 0 | 0 | 0 |
| 14/08/2026 |
17.15
|
25,400 | 17 | 17.15 | 16.75 | 0 | 0 | 0 |
| 13/08/2026 |
17.20
|
25,200 | 17 | 17.25 | 17 | 0 | 0 | 0 |
| 12/08/2026 |
17.25
|
30,700 | 17.70 | 17.70 | 17 | 0 | 0 | 0 |
| 11/08/2026 |
17.25
|
52,200 | 17.05 | 17.30 | 17 | 0 | 0 | 0 |
| 10/08/2026 |
17.40
|
27,000 | 17.05 | 17.40 | 17.05 | 0 | 0 | 0 |
| 07/08/2026 |
17.30
|
29,300 | 16.90 | 17.45 | 16.90 | 0 | 2,500 | 0.0 |
| 06/08/2026 |
17.30
|
6,700 | 17 | 17.30 | 16.85 | 0 | 2,500 | 0.0 |
| 05/08/2026 |
17.15
|
31,500 | 17 | 17.25 | 16.95 | 0 | 0 | 0 |
| 04/08/2026 |
17.25
|
16,000 | 17.30 | 17.30 | 17.05 | 900 | 0 | 0.0 |
| 03/08/2026 |
17.30
|
33,900 | 17 | 17.40 | 17 | 1,200 | 0 | 0.0 |
| 31/07/2026 |
17.30
|
28,500 | 17 | 17.30 | 17 | 0 | 0 | 0 |
| 30/07/2026 |
17.40
|
34,500 | 17.05 | 17.45 | 17 | 200 | 0 | 0.0 |
| 29/07/2026 |
17.05
|
29,000 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
| 28/07/2026 |
17.05
|
24,000 | 16.70 | 17.10 | 16.70 | 0 | 0 | 0 |
| 27/07/2026 |
17.05
|
53,400 | 16.85 | 17.15 | 16.80 | 0 | 600 | 0.0 |
| 24/07/2026 |
17.15
|
15,300 | 17.15 | 17.15 | 16.75 | 0 | 0 | 0 |
| 23/07/2026 |
17.10
|
46,200 | 16.55 | 17.10 | 16.55 | 200 | 0 | 0.0 |
| 22/07/2026 |
17.05
|
45,800 | 16.90 | 17.05 | 16.70 | 0 | 0 | 0 |
| 21/07/2026 |
17.05
|
15,700 | 16.40 | 17.30 | 16.40 | 300 | 0 | 0.0 |
| 20/07/2026 |
17
|
19,200 | 17 | 17.15 | 16.70 | 0 | 0 | 0 |
| 17/07/2026 |
17.15
|
29,700 | 17.15 | 17.15 | 16.90 | 0 | 0 | 0 |
| 16/07/2026 |
17.15
|
31,200 | 16.95 | 17.20 | 16.90 | 0 | 0 | 0 |
| 15/07/2026 |
17.20
|
44,700 | 16.95 | 17.20 | 16.95 | 0 | 0 | 0 |
| 14/07/2026 |
17.20
|
24,100 | 17.10 | 17.25 | 17.10 | 0 | 0 | 0 |
| 13/07/2026 |
17.25
|
66,600 | 17 | 17.25 | 16.90 | 0 | 0 | 0 |
| 10/07/2026 |
17.25
|
10,500 | 17.15 | 17.25 | 17.15 | 0 | 0 | 0 |
| 09/07/2026 |
17.40
|
10,100 | 17.15 | 17.40 | 17.15 | 0 | 0 | 0 |
| 08/07/2026 |
17.40
|
7,300 | 17.20 | 17.45 | 17.20 | 0 | 0 | 0 |
| 07/07/2026 |
17.45
|
42,000 | 17.20 | 17.50 | 17.10 | 0 | 0 | 0 |
| 06/07/2026 |
17.45
|
51,000 | 17.25 | 17.55 | 17.20 | 0 | 1,300 | 0.0 |
| 03/07/2026 |
17.55
|
14,200 | 17.40 | 17.55 | 17.35 | 0 | 0 | 0 |
| 02/07/2026 |
17.55
|
11,300 | 17.40 | 17.70 | 17.40 | 0 | 0 | 0 |
| 01/07/2026 |
17.40
|
38,600 | 17.65 | 18 | 17.35 | 0 | 0 | 0 |
| 30/06/2026 |
17.65
|
20,900 | 17.35 | 17.80 | 17.25 | 0 | 0 | 0 |
| 29/06/2026 |
17.35
|
28,900 | 17.65 | 17.65 | 17.30 | 0 | 0 | 0 |
| 26/06/2026 |
17.75
|
32,700 | 17.35 | 17.80 | 17.25 | 1,300 | 0 | 0.0 |
| 25/06/2026 |
17.60
|
9,700 | 17.65 | 17.70 | 17.50 | 0 | 100 | 0.0 |
| 24/06/2026 |
17.70
|
50,000 | 17.40 | 17.70 | 17.35 | 0 | 0 | 0 |
| 23/06/2026 |
17.40
|
11,600 | 17.45 | 17.50 | 17.20 | 0 | 3,800 | -0.1 |
| 22/06/2026 |
17.50
|
88,100 | 17.30 | 17.50 | 17 | 0 | 0 | 0 |
| 19/06/2026 |
17.30
|
10,000 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 18/06/2026 |
17.30
|
33,800 | 17.10 | 17.30 | 17 | 0 | 0 | 0 |
| 17/06/2026 |
17.30
|
31,000 | 17.20 | 17.30 | 17.05 | 0 | 0 | 0 |
| 16/06/2026 |
17.30
|
30,600 | 17.10 | 17.30 | 17 | 0 | 0 | 0 |
| 15/06/2026 |
17.30
|
14,800 | 17.15 | 17.30 | 17.15 | 0 | 0 | 0 |
| 12/06/2026 |
17.15
|
1,200 | 17.20 | 17.20 | 17.15 | 0 | 0 | 0 |
| 11/06/2026 |
17.30
|
49,300 | 17 | 17.30 | 16.90 | 0 | 0 | 0 |
| 10/06/2026 |
17.30
|
56,700 | 17 | 17.40 | 16.85 | 0 | 0 | 0 |
| 09/06/2026 |
17.15
|
23,600 | 16.90 | 17.20 | 16.70 | 0 | 0 | 0 |
| 08/06/2026 |
17.25
|
40,400 | 17 | 17.35 | 17 | 0 | 0 | 0 |
| 05/06/2026 |
17.35
|
89,500 | 17.10 | 17.40 | 17 | 0 | 0 | 0 |
| 04/06/2026 |
17.40
|
21,800 | 17.05 | 17.40 | 17.05 | 0 | 0 | 0 |
| 03/06/2026 |
17.40
|
105,700 | 17.30 | 17.50 | 16.95 | 0 | 100 | 0.0 |