| 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) |
-0.10 | -0.57% | 7,300 | 0 | 0 |
16.50
17.90
16.50
|
|
2 tháng
(2026-08-10) |
-0.25 | -1.40% | 21,400 | 0 | 0 |
16.50
17.90
16.50
|
|
3 tháng
(2026-07-10) |
-0.80 | -4.36% | 45,900 | 0 | 0 |
16.50
18.45
16.50
|
|
6 tháng
(2026-04-13) |
-2.10 | -10.69% | 240,000 | 0 | 0 |
16.50
19.90
16.50
|
|
12 tháng
(2025-10-13) |
-2.45 | -12.23% | 792,900 | 0 | 0 |
16.50
21.80
16.50
|
|
24 tháng
(2024-10-18) |
0.48 | 2.82% | 3,004,900 | 0 | 0 |
15.12
23.41
16.50
|
|
36 tháng
(2023-10-24) |
-5.16 | -22.72% | 5,717,500 | 0 | 0 |
15.12
26.08
16.50
|
|
60 tháng
(2021-11-03) |
-12.63 | -41.85% | 14,359,000 | 0 | 0 |
15.12
43.03
16.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
16.50
|
13,600 | 16.60 | 16.60 | 16.45 | 0 | 0 | 0 |
| 22/10/2026 |
16.60
|
2,600 | 17.50 | 17.50 | 16.60 | 0 | 0 | 0 |
| 21/10/2026 |
17.55
|
700 | 16.80 | 17.55 | 16.80 | 0 | 0 | 0 |
| 20/10/2026 |
17.70
|
100 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 19/10/2026 |
17.70
|
13,800 | 17.65 | 17.75 | 17.65 | 0 | 0 | 0 |
| 16/10/2026 |
17.65
|
400 | 17.50 | 17.65 | 17.50 | 0 | 0 | 0 |
| 15/10/2026 |
17.35
|
500 | 17.20 | 17.50 | 17.20 | 0 | 0 | 0 |
| 14/10/2026 |
17.50
|
200 | 17.45 | 17.50 | 17.45 | 0 | 0 | 0 |
| 13/10/2026 |
17.40
|
3,400 | 17.55 | 17.55 | 17.40 | 0 | 0 | 0 |
| 12/10/2026 |
17.55
|
500 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 |
| 09/10/2026 |
17.55
|
3,000 | 17.60 | 17.80 | 17.55 | 0 | 0 | 0 |
| 08/10/2026 |
17.55
|
1,200 | 17.80 | 17.80 | 17.55 | 0 | 0 | 0 |
| 07/10/2026 |
17.80
|
300 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 06/10/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 05/10/2026 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 02/10/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 01/10/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 30/09/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 29/09/2026 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 28/09/2026 |
17.80
|
300 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 25/09/2026 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 24/09/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 23/09/2026 |
17.70
|
1,100 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 22/09/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 21/09/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 18/09/2026 |
17.90
|
100 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 17/09/2026 |
17.70
|
100 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 16/09/2026 |
17.70
|
1,100 | 17.90 | 17.90 | 17.65 | 0 | 0 | 0 |
| 15/09/2026 |
17.85
|
200 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 14/09/2026 |
17.90
|
1,300 | 17.90 | 17.95 | 17.80 | 0 | 0 | 0 |
| 11/09/2026 |
17.65
|
1,100 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 |
| 10/09/2026 |
17.65
|
100 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 |
| 09/09/2026 |
17.65
|
0 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 |
| 08/09/2026 |
17.65
|
100 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 |
| 07/09/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 04/09/2026 |
17.70
|
500 | 17.75 | 17.75 | 17.70 | 0 | 0 | 0 |
| 03/09/2026 |
17.75
|
1,200 | 17.70 | 17.75 | 17.70 | 0 | 0 | 0 |
| 28/08/2026 |
17.65
|
500 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 |
| 27/08/2026 |
17.65
|
0 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 |
| 26/08/2026 |
17.65
|
0 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 |
| 25/08/2026 |
17.65
|
800 | 17.70 | 17.70 | 17.65 | 0 | 0 | 0 |
| 24/08/2026 |
17.65
|
300 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 |
| 21/08/2026 |
17.65
|
2,000 | 17.75 | 17.75 | 17.60 | 0 | 0 | 0 |
| 20/08/2026 |
17.75
|
1,600 | 17.65 | 17.75 | 17.65 | 0 | 0 | 0 |
| 19/08/2026 |
17.65
|
200 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 |
| 18/08/2026 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 17/08/2026 |
17.85
|
400 | 17.80 | 17.85 | 17.70 | 0 | 0 | 0 |
| 14/08/2026 |
17.80
|
300 | 17.85 | 17.85 | 17.80 | 0 | 0 | 0 |
| 13/08/2026 |
17.85
|
400 | 17.90 | 17.90 | 17.85 | 0 | 0 | 0 |
| 12/08/2026 |
17.80
|
400 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 11/08/2026 |
17.80
|
4,400 | 17.95 | 17.95 | 17.80 | 0 | 0 | 0 |
| 10/08/2026 |
17.80
|
1,100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 07/08/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 06/08/2026 |
17.80
|
1,200 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 05/08/2026 |
17.75
|
1,200 | 18 | 18 | 17.75 | 0 | 0 | 0 |
| 04/08/2026 |
17.85
|
1,100 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 03/08/2026 |
17.90
|
600 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 31/07/2026 |
17.90
|
3,100 | 17.85 | 17.90 | 17.85 | 0 | 0 | 0 |
| 30/07/2026 |
17.75
|
3,800 | 18 | 18.05 | 17.75 | 0 | 0 | 0 |
| 29/07/2026 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 |
| 28/07/2026 |
18.05
|
100 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 |
| 27/07/2026 |
18.05
|
400 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 |
| 24/07/2026 |
18.05
|
4,200 | 18.10 | 18.10 | 18.05 | 0 | 0 | 0 |
| 23/07/2026 |
18.10
|
2,300 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 22/07/2026 |
18.10
|
1,200 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 21/07/2026 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 |
| 20/07/2026 |
18.15
|
600 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 |
| 17/07/2026 |
18.15
|
0 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 |
| 16/07/2026 |
18.15
|
200 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 |
| 15/07/2026 |
18.15
|
200 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 |
| 14/07/2026 |
18.10
|
2,300 | 18.45 | 18.45 | 18.10 | 0 | 0 | 0 |
| 13/07/2026 |
18.45
|
400 | 18.35 | 18.45 | 18.35 | 0 | 0 | 0 |
| 10/07/2026 |
18.35
|
1,400 | 18.30 | 18.35 | 18.30 | 0 | 0 | 0 |
| 09/07/2026 |
18.90
|
200 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 08/07/2026 |
18.30
|
100 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 07/07/2026 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 06/07/2026 |
18.30
|
200 | 19.25 | 19.25 | 18.30 | 0 | 0 | 0 |
| 03/07/2026 |
18.30
|
200 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 02/07/2026 |
18.35
|
1,700 | 18.35 | 18.35 | 18.30 | 0 | 0 | 0 |
| 01/07/2026 |
18.35
|
100 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 |
| 30/06/2026 |
18.30
|
2,200 | 18.20 | 18.35 | 18.20 | 0 | 0 | 0 |
| 29/06/2026 |
18.80
|
1,000 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 26/06/2026 |
18.80
|
1,200 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 25/06/2026 |
18.80
|
100 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 24/06/2026 |
18.80
|
400 | 18.85 | 18.85 | 18.80 | 0 | 0 | 0 |
| 23/06/2026 |
18.85
|
1,000 | 18.80 | 19.40 | 18.80 | 0 | 0 | 0 |
| 22/06/2026 |
18.80
|
500 | 19.10 | 19.10 | 18.80 | 0 | 0 | 0 |
| 19/06/2026 |
19.10
|
600 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 18/06/2026 |
19.10
|
6,400 | 19.10 | 19.15 | 19.10 | 0 | 0 | 0 |
| 17/06/2026 |
19.10
|
1,300 | 19.45 | 19.45 | 19.10 | 0 | 0 | 0 |
| 16/06/2026 |
19.45
|
8,300 | 19.40 | 19.60 | 19.40 | 0 | 0 | 0 |
| 15/06/2026 |
19.35
|
18,500 | 19.35 | 19.40 | 19.35 | 0 | 0 | 0 |
| 12/06/2026 |
19.35
|
2,700 | 19.45 | 19.45 | 19.35 | 0 | 0 | 0 |
| 11/06/2026 |
19.45
|
3,000 | 18.80 | 19.45 | 18.60 | 0 | 0 | 0 |
| 10/06/2026 |
18.80
|
700 | 19.15 | 19.15 | 18.70 | 0 | 0 | 0 |
| 09/06/2026 |
19.15
|
4,200 | 19.40 | 19.70 | 19 | 0 | 0 | 0 |
| 08/06/2026 |
19.35
|
11,300 | 18.80 | 19.35 | 18.80 | 0 | 0 | 0 |
| 05/06/2026 |
18.75
|
5,700 | 18.40 | 18.75 | 18.25 | 0 | 0 | 0 |
| 04/06/2026 |
18.25
|
400 | 17.75 | 18.25 | 17.75 | 0 | 0 | 0 |
| 03/06/2026 |
18.05
|
4,100 | 18 | 18.05 | 18 | 0 | 0 | 0 |