| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.50 | -2.15% | 1,744,800 | 0 | 0 |
21.40
28.10
22.70
|
|
2 tháng
(2026-01-12) |
-2.80 | -10.94% | 4,719,700 | 0 | 0 |
21.40
31.50
22.70
|
|
3 tháng
(2025-12-15) |
1.80 | 8.57% | 5,772,600 | 0 | 0 |
19.60
31.50
22.70
|
|
6 tháng
(2025-09-15) |
-4.30 | -15.87% | 8,537,800 | 0 | 0 |
19.60
31.50
22.70
|
|
12 tháng
(2025-03-18) |
-11.10 | -32.74% | 15,482,100 | 3,600 | 0.3 |
17.90
38
22.70
|
|
24 tháng
(2024-03-25) |
19.30 | 551.43% | 18,545,148 | -3,600 | -0.1 |
3.10
46.65
22.70
|
|
36 tháng
(2023-03-29) |
19.55 | 601.54% | 18,783,730 | -6,700 | -0.1 |
3
46.65
22.70
|
|
60 tháng
(2021-04-08) |
19.85 | 672.88% | 21,616,953 | -2,500 | -0.0 |
2.30
46.65
22.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
22.70
|
50,400 | 22.80 | 23 | 22.60 | 0 | 0 | 0 |
| 12/03/2026 |
22.80
|
65,400 | 22.90 | 23.20 | 21.80 | 0 | 0 | 0 |
| 11/03/2026 |
22.80
|
65,500 | 22.40 | 23.50 | 22.10 | 0 | 0 | 0 |
| 10/03/2026 |
22.40
|
74,100 | 21.40 | 22.90 | 21.30 | 0 | 0 | 0 |
| 09/03/2026 |
21.40
|
159,400 | 23.80 | 23.80 | 21.40 | 0 | 0 | 0 |
| 06/03/2026 |
23.70
|
59,300 | 23.90 | 24.60 | 23.50 | 0 | 0 | 0 |
| 05/03/2026 |
24
|
94,200 | 24.70 | 25.80 | 23.50 | 0 | 0 | 0 |
| 04/03/2026 |
24.50
|
218,400 | 27 | 27 | 24.50 | 0 | 0 | 0 |
| 03/03/2026 |
27.20
|
178,000 | 28.50 | 29.90 | 26.90 | 0 | 0 | 0 |
| 02/03/2026 |
28.10
|
288,500 | 26 | 28.10 | 25.10 | 0 | 0 | 0 |
| 27/02/2026 |
25.60
|
121,100 | 25 | 26.50 | 25 | 0 | 0 | 0 |
| 26/02/2026 |
25
|
86,900 | 24.90 | 25.70 | 24.60 | 0 | 0 | 0 |
| 25/02/2026 |
24.80
|
82,600 | 25 | 25.50 | 24.70 | 0 | 0 | 0 |
| 24/02/2026 |
25
|
53,500 | 26 | 26 | 24.60 | 0 | 0 | 0 |
| 23/02/2026 |
25
|
50,400 | 24.20 | 26.30 | 24.20 | 0 | 0 | 0 |
| 13/02/2026 |
24.20
|
46,900 | 23.60 | 24.50 | 23.30 | 0 | 0 | 0 |
| 12/02/2026 |
24
|
38,600 | 23.90 | 24.30 | 23.70 | 0 | 0 | 0 |
| 11/02/2026 |
23.30
|
62,000 | 23.50 | 23.90 | 22.90 | 0 | 0 | 0 |
| 10/02/2026 |
22.90
|
87,400 | 24.50 | 24.50 | 22.80 | 0 | 0 | 0 |
| 09/02/2026 |
23.80
|
32,400 | 24.10 | 24.90 | 23.50 | 0 | 0 | 0 |
| 06/02/2026 |
23.60
|
171,200 | 25 | 25 | 22.90 | 0 | 0 | 0 |
| 05/02/2026 |
25.30
|
143,900 | 27.30 | 27.40 | 25.30 | 0 | 0 | 0 |
| 04/02/2026 |
27.30
|
104,600 | 27.80 | 29.50 | 26.70 | 0 | 0 | 0 |
| 03/02/2026 |
27.20
|
183,900 | 28.70 | 30.30 | 27 | 0 | 0 | 0 |
| 02/02/2026 |
28.40
|
271,300 | 31.50 | 31.50 | 28.40 | 0 | 0 | 0 |
| 30/01/2026 |
31.50
|
461,100 | 32 | 32.80 | 30 | 0 | 0 | 0 |
| 29/01/2026 |
29.90
|
188,500 | 29.80 | 29.90 | 27.50 | 0 | 0 | 0 |
| 28/01/2026 |
27.20
|
311,700 | 25 | 27.20 | 25 | 0 | 0 | 0 |
| 27/01/2026 |
24.80
|
120,400 | 25.40 | 26.40 | 24.20 | 0 | 0 | 0 |
| 26/01/2026 |
24.10
|
69,500 | 24.50 | 25.20 | 23.80 | 0 | 0 | 0 |
| 23/01/2026 |
23
|
36,900 | 23.80 | 23.80 | 23 | 0 | 0 | 0 |
| 22/01/2026 |
23.70
|
74,200 | 23.80 | 24.20 | 23.20 | 0 | 0 | 0 |
| 21/01/2026 |
23.80
|
49,800 | 24.70 | 25 | 23.80 | 0 | 0 | 0 |
| 20/01/2026 |
24.70
|
118,900 | 24 | 26 | 23.70 | 0 | 0 | 0 |
| 19/01/2026 |
24
|
72,200 | 23.90 | 25.30 | 23.20 | 0 | 0 | 0 |
| 16/01/2026 |
23.90
|
53,100 | 24 | 25.30 | 23.50 | 0 | 0 | 0 |
| 15/01/2026 |
24
|
72,800 | 24.90 | 25 | 23.70 | 0 | 0 | 0 |
| 14/01/2026 |
24.70
|
153,600 | 24 | 25.50 | 24 | 0 | 0 | 0 |
| 13/01/2026 |
23.20
|
128,100 | 25.20 | 25.30 | 23.20 | 0 | 0 | 0 |
| 12/01/2026 |
25.60
|
69,400 | 26.80 | 26.80 | 24.40 | 0 | 0 | 0 |
| 09/01/2026 |
25.70
|
617,000 | 27 | 27.60 | 25.10 | 0 | 0 | 0 |
| 08/01/2026 |
25.10
|
55,100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 07/01/2026 |
22.90
|
56,500 | 21.30 | 22.90 | 21.30 | 0 | 0 | 0 |
| 06/01/2026 |
20.90
|
43,200 | 20.80 | 21 | 20.70 | 0 | 0 | 0 |
| 05/01/2026 |
20.80
|
50,000 | 20.30 | 21.30 | 20.30 | 0 | 0 | 0 |
| 31/12/2025 |
20.40
|
22,900 | 19.40 | 20.80 | 19.40 | 0 | 0 | 0 |
| 30/12/2025 |
19.60
|
4,400 | 19.20 | 19.90 | 19.20 | 0 | 0 | 0 |
| 29/12/2025 |
19.90
|
9,500 | 19.90 | 19.90 | 19.10 | 0 | 0 | 0 |
| 26/12/2025 |
19.90
|
13,300 | 19.90 | 20 | 19 | 0 | 0 | 0 |
| 25/12/2025 |
19.90
|
44,200 | 20.50 | 20.50 | 19.70 | 0 | 0 | 0 |
| 24/12/2025 |
20.50
|
10,500 | 20.10 | 20.70 | 20 | 0 | 0 | 0 |
| 23/12/2025 |
20.50
|
10,500 | 20.80 | 21 | 20.40 | 0 | 0 | 0 |
| 22/12/2025 |
20.80
|
19,500 | 20.80 | 20.90 | 20.50 | 0 | 0 | 0 |
| 19/12/2025 |
20.30
|
24,500 | 20.40 | 20.50 | 19.80 | 0 | 0 | 0 |
| 18/12/2025 |
20.40
|
9,800 | 19.80 | 21 | 19.80 | 0 | 0 | 0 |
| 17/12/2025 |
20.40
|
8,900 | 20.60 | 21.90 | 20 | 0 | 0 | 0 |
| 16/12/2025 |
20.60
|
30,200 | 21 | 21 | 19.70 | 0 | 0 | 0 |
| 15/12/2025 |
21
|
22,900 | 21.50 | 21.50 | 19.60 | 0 | 0 | 0 |
| 12/12/2025 |
21.50
|
19,600 | 22.10 | 22.10 | 21.50 | 0 | 0 | 0 |
| 11/12/2025 |
22
|
10,300 | 22 | 22.10 | 22 | 0 | 0 | 0 |
| 10/12/2025 |
22
|
7,900 | 22.20 | 22.30 | 22 | 0 | 0 | 0 |
| 09/12/2025 |
22.20
|
22,400 | 22.70 | 22.80 | 22 | 0 | 0 | 0 |
| 08/12/2025 |
22.70
|
4,400 | 22.40 | 22.70 | 22.20 | 0 | 0 | 0 |
| 05/12/2025 |
22.40
|
30,200 | 22.30 | 22.80 | 22.30 | 0 | 0 | 0 |
| 04/12/2025 |
22.80
|
10,700 | 23.10 | 23.10 | 22.80 | 0 | 0 | 0 |
| 03/12/2025 |
23.10
|
41,400 | 22.30 | 23.50 | 22.20 | 0 | 0 | 0 |
| 02/12/2025 |
22.50
|
31,400 | 22.20 | 22.50 | 22 | 0 | 0 | 0 |
| 01/12/2025 |
22.30
|
15,500 | 22.20 | 22.90 | 22.20 | 0 | 0 | 0 |
| 28/11/2025 |
22.60
|
35,100 | 23.30 | 24 | 22.50 | 0 | 0 | 0 |
| 27/11/2025 |
23.20
|
27,500 | 22.70 | 24 | 22.50 | 0 | 0 | 0 |
| 26/11/2025 |
22.60
|
19,400 | 22.70 | 22.80 | 22.20 | 0 | 0 | 0 |
| 25/11/2025 |
22.40
|
9,400 | 22.50 | 22.50 | 22.20 | 0 | 0 | 0 |
| 24/11/2025 |
22.10
|
20,500 | 22.70 | 23 | 22.10 | 0 | 0 | 0 |
| 21/11/2025 |
22.70
|
23,900 | 22.60 | 22.70 | 22.50 | 0 | 0 | 0 |
| 20/11/2025 |
22.80
|
23,700 | 22.80 | 22.90 | 22.60 | 0 | 0 | 0 |
| 19/11/2025 |
22.70
|
11,900 | 23.70 | 23.70 | 22.70 | 0 | 0 | 0 |
| 18/11/2025 |
23.10
|
23,900 | 23.10 | 23.70 | 22.80 | 0 | 0 | 0 |
| 17/11/2025 |
23.30
|
49,000 | 23.80 | 23.80 | 22.60 | 0 | 0 | 0 |
| 14/11/2025 |
22.70
|
42,800 | 22.70 | 22.90 | 22.50 | 0 | 0 | 0 |
| 13/11/2025 |
23
|
11,500 | 23.30 | 23.60 | 23 | 0 | 0 | 0 |
| 12/11/2025 |
23.30
|
19,300 | 23 | 23.30 | 22.70 | 0 | 0 | 0 |
| 11/11/2025 |
22.60
|
34,300 | 23 | 23.20 | 22.50 | 0 | 0 | 0 |
| 10/11/2025 |
22.70
|
18,600 | 23 | 23 | 22.70 | 0 | 0 | 0 |
| 07/11/2025 |
23
|
43,400 | 24.20 | 24.20 | 23 | 0 | 0 | 0 |
| 06/11/2025 |
23.70
|
28,000 | 24 | 24 | 23.50 | 0 | 0 | 0 |
| 05/11/2025 |
23.70
|
30,700 | 24.60 | 24.60 | 23.60 | 0 | 0 | 0 |
| 04/11/2025 |
24.30
|
47,700 | 24.90 | 24.90 | 23.50 | 0 | 0 | 0 |
| 03/11/2025 |
25
|
94,400 | 24.50 | 26.90 | 24.40 | 0 | 0 | 0 |
| 31/10/2025 |
24.50
|
67,200 | 24.70 | 26.20 | 24.40 | 0 | 0 | 0 |
| 30/10/2025 |
23.90
|
28,300 | 24.50 | 24.50 | 23.70 | 0 | 0 | 0 |
| 29/10/2025 |
24.30
|
53,400 | 24.50 | 25 | 24.30 | 0 | 0 | 0 |
| 28/10/2025 |
24.50
|
56,400 | 24 | 24.50 | 23.70 | 0 | 0 | 0 |
| 27/10/2025 |
24
|
13,800 | 25 | 25 | 24 | 0 | 0 | 0 |
| 24/10/2025 |
23.90
|
19,400 | 24.10 | 24.10 | 23.80 | 0 | 0 | 0 |
| 23/10/2025 |
24.10
|
34,000 | 24 | 25 | 23.90 | 0 | 0 | 0 |
| 22/10/2025 |
24.20
|
66,400 | 24.30 | 24.30 | 23.30 | 0 | 0 | 0 |
| 21/10/2025 |
24.20
|
98,900 | 25 | 25.50 | 24 | 0 | 0 | 0 |
| 20/10/2025 |
25
|
119,000 | 26 | 28 | 24.70 | 0 | 0 | 0 |
| 17/10/2025 |
26.10
|
146,600 | 26 | 26.90 | 24.60 | 0 | 0 | 0 |
| 16/10/2025 |
24.50
|
36,000 | 24.60 | 25.30 | 24.20 | 0 | 0 | 0 |