| 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) |
-3.70 | -20.11% | 659,200 | 1,400 | 0.0 |
14.40
18.60
14.50
|
|
2 tháng
(2026-01-19) |
-6.30 | -30% | 1,619,300 | 1,800 | 0.0 |
14.40
21
14.50
|
|
3 tháng
(2025-12-18) |
-3.20 | -17.88% | 2,758,200 | 1,500 | 0.0 |
14.40
23.30
14.50
|
|
6 tháng
(2025-09-19) |
-14.80 | -50.17% | 7,089,000 | 1,900 | 0.0 |
14.40
29.60
14.50
|
|
12 tháng
(2025-03-24) |
0.40 | 2.80% | 21,618,000 | 2,300 | 0.3 |
11.90
29.60
14.50
|
|
24 tháng
(2024-03-28) |
8.70 | 145% | 50,795,029 | -2,600 | 0.3 |
5.70
29.60
14.50
|
|
36 tháng
(2023-04-03) |
11.30 | 332.35% | 60,169,978 | 3,317,400 | 16.2 |
2.80
29.60
14.50
|
|
60 tháng
(2021-04-13) |
8 | 119.40% | 72,872,305 | 3,315,900 | 16.2 |
2.80
29.60
14.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
14.50
|
18,600 | 14.70 | 14.80 | 13.80 | 0 | 0 | 0 |
| 17/03/2026 |
14.70
|
44,800 | 14.10 | 15 | 13.50 | 0 | 0 | 0 |
| 16/03/2026 |
14.70
|
13,600 | 15 | 15 | 13.50 | 400 | 0 | 0.0 |
| 13/03/2026 |
15.10
|
47,000 | 15.40 | 15.80 | 13.50 | 0 | 0 | 0 |
| 12/03/2026 |
14.80
|
22,500 | 14.60 | 16 | 13.80 | 0 | 0 | 0 |
| 11/03/2026 |
15.20
|
55,300 | 14.50 | 16.40 | 13.30 | 0 | 0 | 0 |
| 10/03/2026 |
14.40
|
30,700 | 14 | 14.50 | 13.30 | 500 | 0 | 0.0 |
| 09/03/2026 |
14.80
|
79,100 | 16.30 | 16.40 | 13.80 | 500 | 0 | 0.0 |
| 06/03/2026 |
16.30
|
36,200 | 16.10 | 16.80 | 16 | 0 | 0 | 0 |
| 05/03/2026 |
16.90
|
36,800 | 16.30 | 17.40 | 16 | 0 | 0 | 0 |
| 04/03/2026 |
17.10
|
55,100 | 17.40 | 17.40 | 16 | 0 | 0 | 0 |
| 03/03/2026 |
17.40
|
35,900 | 17.50 | 17.60 | 16.80 | 0 | 0 | 0 |
| 02/03/2026 |
17.60
|
35,400 | 17.50 | 17.90 | 17 | 0 | 0 | 0 |
| 27/02/2026 |
17.80
|
31,600 | 17.80 | 18.20 | 17.40 | 0 | 0 | 0 |
| 26/02/2026 |
18
|
30,400 | 18.30 | 18.40 | 17.70 | 0 | 0 | 0 |
| 25/02/2026 |
18.30
|
32,600 | 18.60 | 18.60 | 17.90 | 0 | 0 | 0 |
| 24/02/2026 |
18.60
|
21,400 | 18.40 | 18.90 | 17.80 | 0 | 0 | 0 |
| 23/02/2026 |
18.40
|
50,800 | 18.90 | 19 | 17.80 | 0 | 0 | 0 |
| 13/02/2026 |
18.10
|
31,200 | 18 | 19 | 18 | 0 | 0 | 0 |
| 12/02/2026 |
18.50
|
32,200 | 17.60 | 20 | 17 | 0 | 0 | 0 |
| 11/02/2026 |
17.70
|
38,200 | 17.60 | 17.70 | 17 | 0 | 0 | 0 |
| 10/02/2026 |
17.60
|
31,800 | 17.80 | 17.80 | 17 | 0 | 0 | 0 |
| 09/02/2026 |
17.80
|
32,000 | 18.10 | 18.10 | 17 | 0 | 0 | 0 |
| 06/02/2026 |
18.10
|
37,100 | 18.10 | 18.20 | 17.40 | 0 | 0 | 0 |
| 05/02/2026 |
18.30
|
29,900 | 18.30 | 18.30 | 17.90 | 0 | 0 | 0 |
| 04/02/2026 |
18.40
|
20,400 | 18.40 | 18.40 | 18 | 0 | 0 | 0 |
| 03/02/2026 |
18.50
|
55,700 | 18.70 | 18.80 | 17.90 | 0 | 0 | 0 |
| 02/02/2026 |
18.70
|
35,700 | 18.20 | 18.90 | 17.80 | 0 | 0 | 0 |
| 30/01/2026 |
18.60
|
70,900 | 18.20 | 18.60 | 18 | 0 | 0 | 0 |
| 29/01/2026 |
18.90
|
34,900 | 18.10 | 19 | 18 | 0 | 0 | 0 |
| 28/01/2026 |
18.90
|
30,700 | 18.80 | 19 | 18 | 0 | 0 | 0 |
| 27/01/2026 |
18.80
|
46,200 | 17.50 | 19 | 17.10 | 100 | 0 | 0.0 |
| 26/01/2026 |
18.50
|
56,000 | 18.30 | 19 | 17 | 200 | 0 | 0.0 |
| 23/01/2026 |
18.90
|
58,600 | 18.80 | 19.40 | 18.30 | 0 | 0 | 0 |
| 22/01/2026 |
19.40
|
42,700 | 20 | 20.40 | 18.80 | 0 | 0 | 0 |
| 21/01/2026 |
19.80
|
64,900 | 19.70 | 20.90 | 18.80 | 100 | 0 | 0.0 |
| 20/01/2026 |
19.10
|
103,600 | 19.70 | 21.60 | 18.70 | 0 | 0 | 0 |
| 19/01/2026 |
21
|
107,400 | 23.20 | 23.70 | 19.80 | 0 | 0 | 0 |
| 16/01/2026 |
23.30
|
72,600 | 21.90 | 24.20 | 21.90 | 0 | 300 | -0.0 |
| 15/01/2026 |
21.70
|
330,700 | 19.20 | 21.70 | 19 | 0 | 0 | 0 |
| 14/01/2026 |
19.20
|
32,600 | 19 | 19.20 | 18.70 | 0 | 0 | 0 |
| 13/01/2026 |
19
|
54,600 | 18.70 | 19 | 18.50 | 0 | 0 | 0 |
| 12/01/2026 |
18.90
|
46,400 | 19.30 | 19.30 | 18.50 | 0 | 0 | 0 |
| 09/01/2026 |
19.30
|
36,700 | 19 | 19.60 | 18.60 | 0 | 0 | 0 |
| 08/01/2026 |
19.50
|
55,700 | 19.60 | 19.80 | 18.60 | 0 | 0 | 0 |
| 07/01/2026 |
19.70
|
40,000 | 19.50 | 20 | 18.60 | 0 | 0 | 0 |
| 06/01/2026 |
19.40
|
50,900 | 19.50 | 21.70 | 18.30 | 0 | 0 | 0 |
| 05/01/2026 |
19.50
|
37,800 | 19.30 | 19.60 | 18.30 | 0 | 0 | 0 |
| 31/12/2025 |
19.30
|
58,600 | 18.90 | 19.50 | 18.40 | 0 | 0 | 0 |
| 30/12/2025 |
19
|
34,100 | 18.30 | 19.20 | 18.30 | 0 | 0 | 0 |
| 29/12/2025 |
19.20
|
33,000 | 19.40 | 19.90 | 18.20 | 0 | 0 | 0 |
| 26/12/2025 |
19.50
|
31,300 | 19.40 | 20 | 18.20 | 0 | 0 | 0 |
| 25/12/2025 |
20.10
|
40,300 | 19.60 | 20.20 | 19 | 0 | 0 | 0 |
| 24/12/2025 |
18.70
|
76,900 | 17.10 | 19.60 | 16.50 | 0 | 0 | 0 |
| 23/12/2025 |
17.70
|
64,500 | 17.20 | 18 | 16.50 | 0 | 0 | 0 |
| 22/12/2025 |
17.30
|
22,000 | 17.20 | 17.60 | 16.50 | 0 | 0 | 0 |
| 19/12/2025 |
17.70
|
13,300 | 17.50 | 17.80 | 16.80 | 0 | 0 | 0 |
| 18/12/2025 |
17.90
|
6,900 | 17.90 | 17.90 | 17.20 | 0 | 0 | 0 |
| 17/12/2025 |
17.60
|
14,100 | 17.70 | 18.60 | 17.50 | 0 | 100 | -0.0 |
| 16/12/2025 |
18.70
|
23,500 | 18.90 | 18.90 | 17.50 | 0 | 0 | 0 |
| 15/12/2025 |
18.90
|
31,700 | 19 | 19 | 18.20 | 100 | 0 | 0.0 |
| 12/12/2025 |
19.30
|
26,100 | 19.30 | 19.30 | 18.80 | 0 | 0 | 0 |
| 11/12/2025 |
19.30
|
16,600 | 19.20 | 19.30 | 18.80 | 0 | 0 | 0 |
| 10/12/2025 |
19.40
|
41,700 | 19 | 19.40 | 18.80 | 0 | 0 | 0 |
| 09/12/2025 |
19.30
|
36,000 | 19.20 | 19.30 | 18.80 | 0 | 0 | 0 |
| 08/12/2025 |
19.30
|
36,900 | 19.40 | 19.40 | 18.80 | 0 | 0 | 0 |
| 05/12/2025 |
19.40
|
35,800 | 19.10 | 19.50 | 16.60 | 0 | 0 | 0 |
| 04/12/2025 |
19.50
|
48,000 | 19.10 | 19.60 | 19.10 | 0 | 0 | 0 |
| 03/12/2025 |
19.60
|
34,200 | 19.20 | 19.70 | 19.10 | 0 | 0 | 0 |
| 02/12/2025 |
19.60
|
55,300 | 19.70 | 19.70 | 19.10 | 0 | 0 | 0 |
| 01/12/2025 |
19.60
|
39,000 | 19.20 | 19.80 | 19.10 | 0 | 0 | 0 |
| 28/11/2025 |
19.80
|
85,200 | 19.80 | 19.80 | 19.10 | 0 | 0 | 0 |
| 27/11/2025 |
19.90
|
24,200 | 19.20 | 19.90 | 19.10 | 0 | 0 | 0 |
| 26/11/2025 |
19.80
|
35,100 | 19.80 | 19.90 | 19.10 | 0 | 0 | 0 |
| 25/11/2025 |
19.80
|
56,400 | 19.20 | 20 | 19.10 | 0 | 0 | 0 |
| 24/11/2025 |
19.90
|
47,600 | 19.40 | 19.90 | 19.10 | 0 | 0 | 0 |
| 21/11/2025 |
20
|
68,300 | 19.60 | 20 | 19 | 0 | 0 | 0 |
| 20/11/2025 |
19.30
|
22,500 | 19.30 | 19.90 | 19 | 0 | 0 | 0 |
| 19/11/2025 |
19.80
|
28,900 | 19.20 | 19.90 | 19.10 | 0 | 0 | 0 |
| 18/11/2025 |
19.90
|
55,100 | 20 | 20.10 | 19.10 | 0 | 0 | 0 |
| 17/11/2025 |
19.70
|
8,000 | 19.70 | 19.90 | 19.70 | 0 | 0 | 0 |
| 14/11/2025 |
20
|
81,800 | 19.80 | 20 | 19 | 0 | 0 | 0 |
| 13/11/2025 |
19.80
|
28,800 | 19.90 | 20 | 19.20 | 0 | 0 | 0 |
| 12/11/2025 |
19.90
|
42,600 | 19.80 | 20.40 | 19.30 | 0 | 0 | 0 |
| 11/11/2025 |
20.40
|
44,200 | 20.30 | 20.50 | 19.30 | 0 | 0 | 0 |
| 10/11/2025 |
20.50
|
107,700 | 20.60 | 20.80 | 19 | 0 | 0 | 0 |
| 07/11/2025 |
20.90
|
36,100 | 20.90 | 20.90 | 20 | 0 | 0 | 0 |
| 06/11/2025 |
20.90
|
55,100 | 20.40 | 21 | 20 | 0 | 0 | 0 |
| 05/11/2025 |
21
|
80,600 | 20.70 | 21 | 20 | 0 | 0 | 0 |
| 04/11/2025 |
20.70
|
65,200 | 20.80 | 20.80 | 20 | 0 | 0 | 0 |
| 03/11/2025 |
21
|
73,900 | 21 | 21.10 | 19 | 0 | 0 | 0 |
| 31/10/2025 |
21.20
|
57,000 | 21.20 | 21.30 | 20 | 0 | 0 | 0 |
| 30/10/2025 |
21.50
|
47,800 | 21.60 | 21.60 | 20.80 | 0 | 0 | 0 |
| 29/10/2025 |
21.40
|
51,600 | 21.50 | 21.60 | 21.20 | 0 | 0 | 0 |
| 28/10/2025 |
21.50
|
57,700 | 21.20 | 21.80 | 20.50 | 0 | 0 | 0 |
| 27/10/2025 |
21.20
|
53,900 | 21.60 | 22.10 | 21 | 0 | 0 | 0 |
| 24/10/2025 |
21.70
|
39,100 | 21.50 | 22.30 | 21 | 0 | 0 | 0 |
| 23/10/2025 |
22.40
|
62,700 | 22 | 22.40 | 21 | 0 | 0 | 0 |
| 22/10/2025 |
22.30
|
115,400 | 22 | 22.30 | 20 | 0 | 0 | 0 |
| 21/10/2025 |
22.50
|
71,600 | 22.60 | 22.90 | 21.50 | 0 | 0 | 0 |