| 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) |
-0.90 | -5.98% | 10,164,100 | -11,400 | -0.2 |
14
16
14.20
|
|
2 tháng
(2026-01-12) |
-0.85 | -5.67% | 22,984,000 | -208,400 | -3.1 |
14
16
14.20
|
|
3 tháng
(2025-12-15) |
-0.55 | -3.74% | 27,661,100 | -226,100 | -3.4 |
14
16
14.20
|
|
6 tháng
(2025-09-15) |
-3.20 | -18.44% | 44,393,300 | -321,700 | -4.9 |
14
17.35
14.20
|
|
12 tháng
(2025-03-18) |
-5.91 | -29.47% | 135,888,000 | -6,311,409 | -109.9 |
13.49
20.18
14.20
|
|
24 tháng
(2024-03-25) |
-8.82 | -38.39% | 352,412,400 | -9,963,240 | -224.1 |
13.49
27.51
14.20
|
|
36 tháng
(2023-03-29) |
-0.49 | -3.31% | 502,384,200 | -6,338,454 | -156.9 |
13.44
27.51
14.20
|
|
60 tháng
(2021-04-08) |
-3.16 | -18.24% | 1,073,090,200 | -7,892,300 | -206.9 |
11.11
27.51
14.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
14.20
|
340,100 | 14.15 | 14.30 | 14.10 | 0 | 0 | 0 |
| 12/03/2026 |
14.15
|
435,400 | 14.30 | 14.35 | 14 | 0 | 0 | 0 |
| 11/03/2026 |
14.35
|
564,300 | 14 | 14.35 | 14 | 0 | 0 | 0 |
| 10/03/2026 |
14
|
1,390,100 | 14.70 | 14.80 | 13.85 | 0 | 0 | 0 |
| 09/03/2026 |
14.45
|
717,900 | 14.55 | 14.60 | 14.45 | 0 | 0 | 0 |
| 06/03/2026 |
15.50
|
323,500 | 15.50 | 16 | 15.40 | 0 | 300 | -0.0 |
| 05/03/2026 |
15.65
|
685,200 | 16.10 | 16.20 | 15.60 | 0 | 0 | 0 |
| 04/03/2026 |
16
|
1,642,200 | 16.15 | 16.40 | 15.35 | 0 | 0 | 0 |
| 03/03/2026 |
15.85
|
639,800 | 16.25 | 16.30 | 15.60 | 0 | 0 | 0 |
| 02/03/2026 |
15.90
|
1,399,200 | 15.05 | 16.35 | 15.05 | 0 | 0 | 0 |
| 27/02/2026 |
15.40
|
216,900 | 15.55 | 15.65 | 15.40 | 0 | 0 | 0 |
| 26/02/2026 |
15.50
|
319,900 | 15.60 | 15.60 | 15.30 | 0 | 0 | 0 |
| 25/02/2026 |
15.60
|
549,200 | 15.45 | 15.75 | 15.45 | 0 | 11,100 | -0.2 |
| 24/02/2026 |
15.45
|
377,900 | 15.45 | 15.50 | 15.35 | 0 | 0 | 0 |
| 23/02/2026 |
15.35
|
366,300 | 15.25 | 15.55 | 15.25 | 0 | 0 | 0 |
| 13/02/2026 |
15.15
|
124,400 | 15.10 | 15.20 | 15.05 | 0 | 0 | 0 |
| 12/02/2026 |
15.10
|
170,800 | 15.10 | 15.20 | 15 | 0 | 0 | 0 |
| 11/02/2026 |
15.05
|
241,100 | 15 | 15.20 | 14.85 | 0 | 0 | 0 |
| 10/02/2026 |
14.90
|
237,400 | 15.10 | 15.10 | 14.90 | 0 | 0 | 0 |
| 09/02/2026 |
15
|
289,200 | 15 | 15.20 | 14.95 | 0 | 0 | 0 |
| 06/02/2026 |
15
|
673,000 | 15.25 | 15.45 | 15 | 0 | 0 | 0 |
| 05/02/2026 |
15.50
|
274,400 | 15.85 | 15.90 | 15.35 | 0 | 0 | 0 |
| 04/02/2026 |
15.80
|
826,300 | 15.50 | 15.95 | 15.50 | 0 | 0 | 0 |
| 03/02/2026 |
15.50
|
582,900 | 15.10 | 15.60 | 14.95 | 0 | 0 | 0 |
| 02/02/2026 |
14.95
|
318,900 | 14.95 | 14.95 | 14.80 | 0 | 0 | 0 |
| 30/01/2026 |
15
|
471,100 | 15 | 15.25 | 14.80 | 0 | 0 | 0 |
| 29/01/2026 |
15
|
233,200 | 14.80 | 15.05 | 14.80 | 0 | 0 | 0 |
| 28/01/2026 |
14.85
|
368,000 | 14.95 | 15.05 | 14.80 | 0 | 0 | 0 |
| 27/01/2026 |
14.95
|
228,300 | 14.95 | 15.10 | 14.80 | 0 | 0 | 0 |
| 26/01/2026 |
14.95
|
457,100 | 15.45 | 15.50 | 14.85 | 0 | 0 | 0 |
| 23/01/2026 |
15.45
|
547,300 | 15.45 | 15.80 | 15.45 | 0 | 0 | 0 |
| 22/01/2026 |
15.40
|
346,400 | 15.50 | 15.60 | 15.35 | 0 | 3,900 | -0.1 |
| 21/01/2026 |
15.40
|
559,700 | 15.35 | 15.50 | 15.20 | 0 | 0 | 0 |
| 20/01/2026 |
15.40
|
828,600 | 15.75 | 15.85 | 15.40 | 0 | 10,400 | -0.2 |
| 19/01/2026 |
15.80
|
723,400 | 16.10 | 16.30 | 15.80 | 0 | 0 | 0 |
| 16/01/2026 |
15.80
|
673,000 | 15.85 | 16.05 | 15.75 | 0 | 200 | -0.0 |
| 15/01/2026 |
15.75
|
699,000 | 16.10 | 16.20 | 15.60 | 0 | 0 | 0 |
| 14/01/2026 |
15.95
|
1,474,800 | 15.60 | 16.15 | 15.60 | 0 | 0 | 0 |
| 13/01/2026 |
15.55
|
1,210,300 | 15.05 | 15.60 | 15.05 | 0 | 58,700 | -0.9 |
| 12/01/2026 |
15
|
797,600 | 14.90 | 15.05 | 14.80 | 0 | 123,800 | -1.9 |
| 09/01/2026 |
14.90
|
333,200 | 14.90 | 15.15 | 14.85 | 0 | 0 | 0 |
| 08/01/2026 |
14.90
|
725,500 | 15.10 | 15.20 | 14.85 | 0 | 0 | 0 |
| 07/01/2026 |
15
|
371,700 | 15 | 15.15 | 14.95 | 0 | 1,300 | -0.0 |
| 06/01/2026 |
14.95
|
495,600 | 14.65 | 15.20 | 14.65 | 0 | 0 | 0 |
| 05/01/2026 |
14.70
|
203,500 | 14.80 | 14.80 | 14.60 | 0 | 0 | 0 |
| 31/12/2025 |
14.80
|
182,500 | 14.70 | 14.90 | 14.65 | 0 | 0 | 0 |
| 30/12/2025 |
14.70
|
231,000 | 14.70 | 14.90 | 14.55 | 0 | 0 | 0 |
| 29/12/2025 |
14.60
|
95,600 | 14.55 | 14.75 | 14.55 | 0 | 600 | -0.0 |
| 26/12/2025 |
14.55
|
278,100 | 14.70 | 14.85 | 14.40 | 0 | 2,100 | -0.0 |
| 25/12/2025 |
14.75
|
141,800 | 14.90 | 14.90 | 14.75 | 0 | 0 | 0 |
| 24/12/2025 |
14.90
|
130,400 | 14.95 | 15 | 14.75 | 0 | 0 | 0 |
| 23/12/2025 |
14.90
|
202,600 | 14.85 | 15.20 | 14.85 | 0 | 6,500 | -0.1 |
| 22/12/2025 |
14.90
|
227,500 | 14.95 | 15 | 14.85 | 0 | 0 | 0 |
| 19/12/2025 |
14.90
|
130,100 | 15 | 15.10 | 14.85 | 0 | 6,300 | -0.1 |
| 18/12/2025 |
14.90
|
87,800 | 14.75 | 14.90 | 14.70 | 0 | 900 | -0.0 |
| 17/12/2025 |
14.75
|
154,000 | 14.60 | 14.90 | 14.60 | 0 | 0 | 0 |
| 16/12/2025 |
14.70
|
444,500 | 14.70 | 14.70 | 14.40 | 0 | 0 | 0 |
| 15/12/2025 |
14.70
|
241,700 | 14.85 | 14.85 | 14.60 | 0 | 0 | 0 |
| 12/12/2025 |
14.80
|
427,800 | 15.15 | 15.20 | 14.60 | 0 | 0 | 0 |
| 11/12/2025 |
15.15
|
81,700 | 15.25 | 15.30 | 15.10 | 0 | 0 | 0 |
| 10/12/2025 |
15.25
|
281,600 | 15.30 | 15.35 | 15.10 | 0 | 0 | 0 |
| 09/12/2025 |
15.30
|
229,300 | 15.20 | 15.40 | 15.15 | 0 | 3,000 | -0.0 |
| 08/12/2025 |
15.30
|
183,300 | 15.30 | 15.40 | 15.25 | 0 | 12,600 | -0.2 |
| 05/12/2025 |
15.30
|
165,900 | 15.45 | 15.50 | 15.30 | 0 | 7,500 | -0.1 |
| 04/12/2025 |
15.45
|
195,400 | 15.50 | 15.60 | 15.40 | 0 | 300 | -0.0 |
| 03/12/2025 |
15.35
|
250,000 | 15.35 | 15.45 | 15.30 | 0 | 0 | 0 |
| 02/12/2025 |
15.35
|
207,500 | 15.60 | 15.60 | 15.30 | 0 | 0 | 0 |
| 01/12/2025 |
15.40
|
181,900 | 15.35 | 15.60 | 15.30 | 0 | 0 | 0 |
| 28/11/2025 |
15.30
|
154,400 | 15.50 | 15.55 | 15.30 | 0 | 700 | -0.0 |
| 27/11/2025 |
15.50
|
190,300 | 15.45 | 15.55 | 15.40 | 0 | 0 | 0 |
| 26/11/2025 |
15.45
|
155,200 | 15.40 | 15.50 | 15.30 | 0 | 0 | 0 |
| 25/11/2025 |
15.40
|
213,200 | 15.55 | 15.55 | 15.35 | 0 | 0 | 0 |
| 24/11/2025 |
15.55
|
107,400 | 15.50 | 15.65 | 15.45 | 0 | 0 | 0 |
| 21/11/2025 |
15.55
|
105,300 | 15.50 | 15.70 | 15.35 | 0 | 0 | 0 |
| 20/11/2025 |
15.55
|
105,500 | 15.60 | 15.65 | 15.50 | 0 | 0 | 0 |
| 19/11/2025 |
15.60
|
191,400 | 15.80 | 15.90 | 15.60 | 0 | 0 | 0 |
| 18/11/2025 |
15.75
|
252,600 | 15.85 | 16 | 15.70 | 0 | 0 | 0 |
| 17/11/2025 |
15.75
|
150,800 | 15.70 | 15.90 | 15.70 | 0 | 0 | 0 |
| 14/11/2025 |
15.70
|
275,600 | 15.80 | 15.90 | 15.50 | 0 | 0 | 0 |
| 13/11/2025 |
15.80
|
320,600 | 15.80 | 15.80 | 15.60 | 0 | 500 | -0.0 |
| 12/11/2025 |
15.65
|
132,200 | 15.50 | 15.65 | 15.45 | 0 | 0 | 0 |
| 11/11/2025 |
15.40
|
212,000 | 15.45 | 15.75 | 15.40 | 0 | 0 | 0 |
| 10/11/2025 |
15.45
|
123,600 | 15.45 | 15.60 | 15.35 | 0 | 0 | 0 |
| 07/11/2025 |
15.40
|
207,400 | 15.60 | 15.75 | 15.40 | 0 | 0 | 0 |
| 06/11/2025 |
15.60
|
218,500 | 15.50 | 16 | 15.30 | 0 | 0 | 0 |
| 05/11/2025 |
15.40
|
231,500 | 15.65 | 15.75 | 15.40 | 0 | 0 | 0 |
| 04/11/2025 |
15.65
|
386,600 | 15.80 | 15.85 | 15.10 | 0 | 25,000 | -0.4 |
| 03/11/2025 |
15.80
|
160,100 | 15.90 | 16.15 | 15.75 | 0 | 0 | 0 |
| 31/10/2025 |
15.90
|
499,700 | 15.95 | 16.15 | 15.75 | 0 | 0 | 0 |
| 30/10/2025 |
15.85
|
224,900 | 16.30 | 16.30 | 15.70 | 0 | 7,900 | -0.1 |
| 29/10/2025 |
16.05
|
296,500 | 16.05 | 16.15 | 15.95 | 0 | 25,200 | -0.4 |
| 28/10/2025 |
16
|
194,300 | 16 | 16.10 | 15.65 | 0 | 0 | 0 |
| 27/10/2025 |
16.10
|
450,300 | 15.30 | 16.15 | 15.30 | 0 | 300 | -0.0 |
| 24/10/2025 |
15.15
|
222,700 | 15.25 | 15.25 | 15 | 0 | 0 | 0 |
| 23/10/2025 |
15.30
|
149,000 | 15.20 | 15.35 | 15.15 | 0 | 0 | 0 |
| 22/10/2025 |
15.15
|
234,000 | 15.10 | 15.25 | 14.95 | 0 | 0 | 0 |
| 21/10/2025 |
15.10
|
373,700 | 15.05 | 15.40 | 14.90 | 0 | 3,700 | -0.1 |
| 20/10/2025 |
15
|
255,600 | 15.65 | 15.65 | 15 | 0 | 0 | 0 |
| 17/10/2025 |
15.60
|
237,100 | 15.65 | 15.70 | 15.50 | 0 | 100 | -0.0 |
| 16/10/2025 |
15.65
|
294,700 | 15.85 | 15.85 | 15.50 | 0 | 0 | 0 |