| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.70 | -4.58% | 14,100 | 8,100 | 0.1 |
13.80
15.30
14.60
|
|
2 tháng
(2026-01-19) |
-0.10 | -0.68% | 27,100 | 8,500 | 0.1 |
13.80
15.30
14.60
|
|
3 tháng
(2025-12-18) |
0.20 | 1.39% | 49,700 | 4,700 | 0.1 |
13.50
15.30
14.60
|
|
6 tháng
(2025-09-19) |
-0.40 | -2.67% | 149,300 | 3,000 | 0.0 |
13.50
18
14.60
|
|
12 tháng
(2025-03-24) |
1.68 | 12.96% | 403,000 | 4,800 | 0.1 |
11.11
18.64
14.60
|
|
24 tháng
(2024-12-26) |
-2.44 | -14.32% | 700,831 | 10,000 | 0.2 |
11.11
18.64
14.60
|
|
36 tháng
(2024-12-26) |
-2.44 | -14.32% | 700,831 | 10,000 | 0.2 |
11.11
18.64
14.60
|
|
60 tháng
(2024-12-26) |
-2.44 | -14.32% | 700,831 | 10,000 | 0.2 |
11.11
18.64
14.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 17/03/2026 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 16/03/2026 |
14.60
|
300 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 13/03/2026 |
14.70
|
100 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 12/03/2026 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 2,000 | 0 | 0.0 |
| 11/03/2026 |
14.70
|
2,000 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 10/03/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 09/03/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 06/03/2026 |
13.80
|
2,100 | 14.10 | 15.10 | 13.80 | 0 | 0 | 0 |
| 05/03/2026 |
14.10
|
500 | 14.10 | 14.10 | 14.10 | 0 | 200 | -0.0 |
| 04/03/2026 |
14.10
|
1,000 | 14.20 | 14.30 | 14.10 | 1,000 | 0 | 0.0 |
| 03/03/2026 |
14.80
|
1,600 | 13.50 | 14.80 | 13.50 | 0 | 0 | 0 |
| 02/03/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 27/02/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 26/02/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 3,000 | 0 | 0.0 |
| 25/02/2026 |
14.20
|
4,000 | 14.90 | 14.90 | 14.20 | 2,200 | 0 | 0.0 |
| 24/02/2026 |
15.20
|
2,200 | 15.10 | 15.20 | 15.10 | 300 | 200 | 0.0 |
| 23/02/2026 |
15.30
|
300 | 15 | 15.30 | 15 | 0 | 0 | 0 |
| 13/02/2026 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 500 | 0 | 0.0 |
| 12/02/2026 |
14
|
2,500 | 14 | 14 | 14 | 100 | 0 | 0.0 |
| 11/02/2026 |
15
|
200 | 15 | 15 | 15 | 0 | 0 | 0 |
| 10/02/2026 |
14
|
7,000 | 14 | 14 | 14 | 0 | 0 | 0 |
| 09/02/2026 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 06/02/2026 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 05/02/2026 |
14
|
500 | 14 | 14 | 14 | 0 | 0 | 0 |
| 04/02/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 03/02/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 02/02/2026 |
15.30
|
200 | 15 | 15.30 | 15 | 0 | 0 | 0 |
| 30/01/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 29/01/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 28/01/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 27/01/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 26/01/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 23/01/2026 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 200 | -0.0 |
| 22/01/2026 |
15.30
|
200 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 21/01/2026 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 20/01/2026 |
14.70
|
2,100 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 19/01/2026 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 16/01/2026 |
14.90
|
200 | 14.40 | 14.90 | 14.40 | 0 | 0 | 0 |
| 15/01/2026 |
14
|
6,300 | 13.80 | 14 | 13.80 | 0 | 0 | 0 |
| 14/01/2026 |
14
|
7,000 | 14 | 14 | 14 | 0 | 0 | 0 |
| 13/01/2026 |
14
|
2,600 | 14 | 14 | 14 | 0 | 0 | 0 |
| 12/01/2026 |
14
|
200 | 14 | 14 | 14 | 0 | 0 | 0 |
| 09/01/2026 |
14
|
200 | 14 | 14 | 14 | 0 | 0 | 0 |
| 08/01/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 07/01/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 06/01/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 05/01/2026 |
14
|
300 | 13.90 | 14 | 13.90 | 0 | 0 | 0 |
| 31/12/2025 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 |
| 30/12/2025 |
13.90
|
100 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
| 29/12/2025 |
13.50
|
500 | 14 | 14.40 | 13.50 | 0 | 0 | 0 |
| 26/12/2025 |
13.60
|
2,600 | 13.60 | 13.60 | 13.60 | 0 | 1,700 | -0.0 |
| 25/12/2025 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 24/12/2025 |
13.60
|
2,300 | 13.50 | 13.60 | 13.50 | 0 | 2,000 | -0.0 |
| 23/12/2025 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 22/12/2025 |
14
|
100 | 14 | 14 | 14 | 0 | 100 | -0.0 |
| 19/12/2025 |
14.30
|
100 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 18/12/2025 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 17/12/2025 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 16/12/2025 |
14
|
400 | 14.40 | 15.30 | 14 | 0 | 100 | -0.0 |
| 15/12/2025 |
13.50
|
400 | 13.90 | 13.90 | 13.50 | 0 | 0 | 0 |
| 12/12/2025 |
13.80
|
700 | 13.60 | 13.80 | 13.50 | 100 | 0 | 0.0 |
| 11/12/2025 |
13.60
|
6,800 | 14.50 | 14.80 | 12.10 | 0 | 0 | 0 |
| 10/12/2025 |
13.60
|
19,900 | 13 | 13.60 | 13 | 0 | 0 | 0 |
| 09/12/2025 |
14.50
|
13,300 | 14.80 | 14.80 | 11.20 | 0 | 900 | -0.0 |
| 08/12/2025 |
13.80
|
11,000 | 14.50 | 15 | 12.50 | 0 | 0 | 0 |
| 05/12/2025 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 04/12/2025 |
15
|
2,600 | 15.80 | 15.80 | 15 | 0 | 0 | 0 |
| 03/12/2025 |
14.80
|
600 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 02/12/2025 |
14.80
|
400 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 01/12/2025 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 28/11/2025 |
14.50
|
200 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 27/11/2025 |
14.80
|
600 | 14.60 | 14.80 | 14.60 | 0 | 0 | 0 |
| 26/11/2025 |
14.60
|
200 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 25/11/2025 |
14.60
|
1,500 | 14.50 | 14.60 | 14.50 | 0 | 0 | 0 |
| 24/11/2025 |
14.50
|
1,200 | 14.40 | 14.50 | 14.40 | 0 | 0 | 0 |
| 21/11/2025 |
14.50
|
200 | 14.50 | 14.50 | 14.50 | 0 | 200 | -0.0 |
| 20/11/2025 |
14
|
6,000 | 13.50 | 14 | 13.50 | 0 | 0 | 0 |
| 19/11/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 18/11/2025 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 17/11/2025 |
15
|
200 | 15 | 15 | 15 | 0 | 0 | 0 |
| 14/11/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 13/11/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 12/11/2025 |
15
|
200 | 15 | 15 | 15 | 0 | 0 | 0 |
| 11/11/2025 |
14.40
|
1,000 | 14.80 | 14.80 | 14.40 | 0 | 0 | 0 |
| 10/11/2025 |
14.80
|
15,000 | 14.50 | 14.90 | 14 | 0 | 0 | 0 |
| 07/11/2025 |
15.80
|
300 | 13.80 | 15.80 | 13.80 | 0 | 0 | 0 |
| 06/11/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 05/11/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 04/11/2025 |
16.20
|
200 | 16.20 | 16.20 | 16.20 | 0 | 200 | -0.0 |
| 03/11/2025 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 31/10/2025 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 30/10/2025 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 29/10/2025 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 28/10/2025 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 27/10/2025 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 24/10/2025 |
15.60
|
4,400 | 16 | 16.50 | 15.50 | 0 | 0 | 0 |
| 23/10/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 22/10/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 21/10/2025 |
15.80
|
500 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 20/10/2025 |
15
|
1,500 | 15 | 15 | 14.50 | 0 | 0 | 0 |