| 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) |
0.70 | 3.11% | 14,900 | 400 | 0.0 |
22.50
26.40
23.40
|
|
2 tháng
(2026-01-12) |
7.30 | 45.91% | 134,000 | 1,400 | 0.0 |
15.50
26.40
23.40
|
|
3 tháng
(2025-12-15) |
7.50 | 47.77% | 193,600 | 1,400 | 0.0 |
15.10
26.40
23.40
|
|
6 tháng
(2025-09-15) |
13.70 | 144.21% | 422,000 | -22,200 | -0.3 |
9.30
26.40
23.40
|
|
12 tháng
(2025-03-18) |
14 | 152.17% | 596,900 | -24,400 | -0.3 |
8.50
26.40
23.40
|
|
24 tháng
(2024-03-25) |
14.10 | 154.95% | 915,777 | 1,133 | -0.1 |
8.50
26.40
23.40
|
|
36 tháng
(2023-03-29) |
10.45 | 81.93% | 1,078,697 | 7,933 | -0.0 |
8.50
26.40
23.40
|
|
60 tháng
(2021-04-08) |
-10.87 | -31.91% | 1,426,825 | -79,267 | -1.4 |
8.50
34.07
23.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
23.40
|
700 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 12/03/2026 |
23.20
|
2,500 | 21.60 | 23.20 | 21.60 | 0 | 0 | 0 |
| 11/03/2026 |
24
|
2,100 | 22.10 | 24 | 22.10 | 0 | 0 | 0 |
| 10/03/2026 |
24.50
|
2,200 | 24.70 | 24.70 | 22.40 | 0 | 0 | 0 |
| 09/03/2026 |
24.80
|
1,000 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 06/03/2026 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 05/03/2026 |
24.80
|
2,600 | 23 | 24.80 | 23 | 0 | 0 | 0 |
| 04/03/2026 |
23.80
|
100 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 03/03/2026 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 02/03/2026 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 400 | 0 | 0.0 |
| 27/02/2026 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 26/02/2026 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 25/02/2026 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 24/02/2026 |
26.40
|
100 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 23/02/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 13/02/2026 |
24
|
3,100 | 24 | 24 | 22.70 | 0 | 0 | 0 |
| 12/02/2026 |
22.60
|
100 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
| 11/02/2026 |
22.50
|
1,100 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 10/02/2026 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 09/02/2026 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 06/02/2026 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 05/02/2026 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 04/02/2026 |
22.50
|
100 | 22.50 | 22.50 | 22.50 | 400 | 0 | 0.0 |
| 03/02/2026 |
22.50
|
800 | 21.60 | 23.60 | 21.60 | 0 | 0 | 0 |
| 02/02/2026 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 30/01/2026 |
21.50
|
3,400 | 21.70 | 21.70 | 21.50 | 0 | 0 | 0 |
| 29/01/2026 |
22.40
|
9,700 | 22.40 | 22.40 | 22.30 | 0 | 0 | 0 |
| 28/01/2026 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 27/01/2026 |
22.40
|
800 | 23.40 | 23.40 | 20.30 | 0 | 400 | -0.0 |
| 26/01/2026 |
21.40
|
47,900 | 19.50 | 21.40 | 17.90 | 1,000 | 0 | 0.0 |
| 23/01/2026 |
19.50
|
2,000 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 22/01/2026 |
19
|
400 | 18.80 | 19 | 18.80 | 0 | 0 | 0 |
| 21/01/2026 |
18.70
|
19,600 | 18.70 | 18.70 | 17.80 | 0 | 0 | 0 |
| 20/01/2026 |
17
|
19,600 | 15.90 | 17 | 15.90 | 0 | 0 | 0 |
| 19/01/2026 |
15.50
|
200 | 15.90 | 15.90 | 15.50 | 0 | 0 | 0 |
| 16/01/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 15/01/2026 |
15.50
|
200 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 14/01/2026 |
16
|
5,300 | 15.90 | 16 | 15.90 | 0 | 0 | 0 |
| 13/01/2026 |
16
|
400 | 15.40 | 16 | 15.40 | 0 | 0 | 0 |
| 12/01/2026 |
15.90
|
8,700 | 16.60 | 16.60 | 15.30 | 0 | 0 | 0 |
| 09/01/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 08/01/2026 |
17
|
300 | 18.10 | 18.10 | 17 | 0 | 0 | 0 |
| 07/01/2026 |
16.50
|
6,300 | 18.40 | 18.40 | 16.50 | 0 | 0 | 0 |
| 06/01/2026 |
16.80
|
18,400 | 15.50 | 16.80 | 15.40 | 0 | 0 | 0 |
| 05/01/2026 |
15.30
|
13,200 | 15.40 | 15.80 | 15 | 0 | 0 | 0 |
| 31/12/2025 |
15.10
|
2,300 | 15.50 | 15.50 | 15.10 | 0 | 0 | 0 |
| 30/12/2025 |
15.50
|
8,200 | 14.80 | 16 | 14.50 | 0 | 0 | 0 |
| 29/12/2025 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 26/12/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 25/12/2025 |
17
|
600 | 17.50 | 17.50 | 15 | 0 | 0 | 0 |
| 24/12/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 23/12/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 22/12/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 19/12/2025 |
16.50
|
1,900 | 16.40 | 16.50 | 16.40 | 0 | 0 | 0 |
| 18/12/2025 |
16.40
|
1,100 | 16.10 | 16.40 | 16.10 | 0 | 0 | 0 |
| 17/12/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 16/12/2025 |
16.10
|
5,000 | 15.30 | 16.10 | 15.30 | 0 | 0 | 0 |
| 15/12/2025 |
15.70
|
2,200 | 15.30 | 15.70 | 15.30 | 0 | 0 | 0 |
| 12/12/2025 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 11/12/2025 |
15.30
|
3,800 | 15 | 15.50 | 15 | 0 | 0 | 0 |
| 10/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 09/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 08/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 05/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 04/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 03/12/2025 |
15
|
1,600 | 15 | 15 | 15 | 0 | 0 | 0 |
| 02/12/2025 |
15
|
500 | 15 | 15 | 15 | 0 | 0 | 0 |
| 01/12/2025 |
15
|
500 | 15 | 15 | 15 | 0 | 0 | 0 |
| 28/11/2025 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 27/11/2025 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 26/11/2025 |
15.30
|
2,100 | 15.30 | 15.30 | 15 | 0 | 600 | -0.0 |
| 25/11/2025 |
15.30
|
500 | 14 | 15.30 | 14 | 0 | 0 | 0 |
| 24/11/2025 |
15
|
1,900 | 14.90 | 15 | 14.90 | 0 | 0 | 0 |
| 21/11/2025 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 20/11/2025 |
14.90
|
1,000 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 19/11/2025 |
14.90
|
2,800 | 14.80 | 14.90 | 14.80 | 0 | 0 | 0 |
| 18/11/2025 |
14.90
|
2,400 | 14.80 | 14.90 | 14.80 | 0 | 0 | 0 |
| 17/11/2025 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 14/11/2025 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 13/11/2025 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 12/11/2025 |
14.90
|
7,300 | 14 | 14.90 | 14 | 0 | 3,200 | -0.0 |
| 11/11/2025 |
14.10
|
100 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 10/11/2025 |
13.60
|
200 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 07/11/2025 |
14.70
|
1,100 | 13.60 | 14.70 | 13.60 | 0 | 0 | 0 |
| 06/11/2025 |
15
|
300 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
| 05/11/2025 |
14
|
10,600 | 14.60 | 14.60 | 13.90 | 0 | 0 | 0 |
| 04/11/2025 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 03/11/2025 |
15.40
|
24,800 | 16.50 | 16.80 | 14.70 | 0 | 0 | 0 |
| 31/10/2025 |
16.30
|
700 | 16.40 | 16.40 | 16 | 0 | 0 | 0 |
| 30/10/2025 |
15.40
|
32,800 | 14 | 15.40 | 13.80 | 0 | 12,800 | -0.2 |
| 29/10/2025 |
14
|
11,000 | 14.70 | 16.10 | 14 | 0 | 0 | 0 |
| 28/10/2025 |
14.70
|
21,100 | 13.50 | 14.70 | 13.40 | 2,000 | 2,000 | 0.0 |
| 27/10/2025 |
13.40
|
19,500 | 13.40 | 13.40 | 13.40 | 0 | 5,000 | -0.1 |
| 24/10/2025 |
12.20
|
9,600 | 12.20 | 12.20 | 12.20 | 0 | 200 | -0.0 |
| 23/10/2025 |
11.10
|
24,100 | 10.80 | 11.10 | 10.20 | 6,500 | 0 | 0.1 |
| 22/10/2025 |
10.10
|
21,300 | 9.90 | 10.80 | 9.90 | 0 | 1,000 | -0.0 |
| 21/10/2025 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 100 | -0.0 |
| 20/10/2025 |
9.40
|
13,300 | 9.80 | 9.90 | 9.40 | 200 | 6,400 | -0.1 |
| 17/10/2025 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 16/10/2025 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |