| 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) |
-0.60 | -3.68% | 917,300 | -2,400 | -0.0 |
14.20
16.90
15.90
|
|
2 tháng
(2026-01-12) |
-0.60 | -3.68% | 2,109,800 | -42,000 | -0.7 |
14.20
16.90
15.90
|
|
3 tháng
(2025-12-15) |
-1.90 | -10.80% | 5,277,900 | -43,900 | -0.7 |
14.20
17.60
15.90
|
|
6 tháng
(2025-09-15) |
-1.30 | -7.65% | 12,554,000 | -11,200 | -0.2 |
14.20
18
15.90
|
|
12 tháng
(2025-03-18) |
5.61 | 55.66% | 23,407,200 | -12,200 | -0.2 |
6.79
18
15.90
|
|
24 tháng
(2024-03-25) |
4.62 | 41.76% | 26,977,533 | -13,000 | -0.2 |
6.79
18
15.90
|
|
36 tháng
(2023-03-29) |
10.10 | 180.56% | 46,128,253 | -15,400 | -0.2 |
5.23
18
15.90
|
|
60 tháng
(2021-04-08) |
8.40 | 115.17% | 86,852,837 | -10,400 | -0.2 |
3.79
18
15.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
15.90
|
17,000 | 15.80 | 16.30 | 15.40 | 0 | 0 | 0 |
| 12/03/2026 |
15.70
|
12,000 | 16.20 | 16.20 | 15.40 | 0 | 0 | 0 |
| 11/03/2026 |
16
|
25,700 | 16 | 16.40 | 15.50 | 0 | 0 | 0 |
| 10/03/2026 |
15.80
|
13,600 | 14.90 | 16.10 | 14.90 | 0 | 1,200 | -0.0 |
| 09/03/2026 |
14.20
|
195,100 | 16 | 16 | 14 | 0 | 1,200 | -0.0 |
| 06/03/2026 |
16.80
|
47,700 | 16.60 | 17.50 | 16 | 0 | 0 | 0 |
| 05/03/2026 |
16.90
|
19,100 | 16.40 | 16.90 | 16.40 | 0 | 0 | 0 |
| 04/03/2026 |
16.80
|
132,100 | 16.70 | 17.30 | 16.50 | 0 | 0 | 0 |
| 03/03/2026 |
16.70
|
137,500 | 16.30 | 16.70 | 16.30 | 0 | 0 | 0 |
| 02/03/2026 |
16.30
|
79,800 | 16.40 | 16.70 | 15.70 | 0 | 0 | 0 |
| 27/02/2026 |
16.50
|
62,300 | 16.20 | 17 | 16.20 | 0 | 0 | 0 |
| 26/02/2026 |
16.20
|
32,400 | 16.20 | 16.30 | 16 | 0 | 0 | 0 |
| 25/02/2026 |
16
|
34,900 | 16 | 16.40 | 16 | 0 | 0 | 0 |
| 24/02/2026 |
16
|
25,200 | 14.40 | 16.60 | 14.40 | 0 | 0 | 0 |
| 23/02/2026 |
16.80
|
20,600 | 16.50 | 17.30 | 16.40 | 0 | 0 | 0 |
| 13/02/2026 |
16.60
|
16,700 | 16.10 | 16.60 | 16 | 0 | 0 | 0 |
| 12/02/2026 |
16.10
|
30,600 | 16.20 | 16.80 | 16.10 | 0 | 0 | 0 |
| 11/02/2026 |
16.30
|
32,000 | 16 | 16.40 | 16 | 0 | 0 | 0 |
| 10/02/2026 |
16.40
|
59,100 | 16.40 | 16.70 | 16 | 0 | 0 | 0 |
| 09/02/2026 |
16.20
|
48,900 | 16.10 | 16.60 | 16.10 | 0 | 0 | 0 |
| 06/02/2026 |
16.30
|
99,000 | 16 | 16.40 | 16 | 0 | 0 | 0 |
| 05/02/2026 |
16.40
|
44,500 | 16.40 | 16.60 | 16.10 | 0 | 0 | 0 |
| 04/02/2026 |
16.40
|
13,200 | 16.50 | 16.80 | 16.30 | 0 | 0 | 0 |
| 03/02/2026 |
16.50
|
92,800 | 16.40 | 16.90 | 16.20 | 0 | 0 | 0 |
| 02/02/2026 |
16.30
|
28,900 | 16.40 | 16.60 | 16 | 0 | 0 | 0 |
| 30/01/2026 |
16.60
|
112,700 | 17 | 17 | 16.30 | 0 | 0 | 0 |
| 29/01/2026 |
16.50
|
45,300 | 16.10 | 16.60 | 16.10 | 0 | 0 | 0 |
| 28/01/2026 |
16.30
|
34,200 | 16.50 | 16.60 | 16.20 | 0 | 0 | 0 |
| 27/01/2026 |
16.70
|
35,300 | 16.90 | 16.90 | 16.20 | 0 | 0 | 0 |
| 26/01/2026 |
16.90
|
21,700 | 16.90 | 17.50 | 16.30 | 0 | 0 | 0 |
| 23/01/2026 |
16.70
|
10,100 | 16.70 | 16.70 | 16.40 | 0 | 0 | 0 |
| 22/01/2026 |
16.70
|
108,100 | 16.30 | 17.20 | 16.30 | 0 | 0 | 0 |
| 21/01/2026 |
16.70
|
7,800 | 16.70 | 16.90 | 16.50 | 0 | 0 | 0 |
| 20/01/2026 |
16.90
|
70,500 | 16.90 | 17.60 | 16.40 | 0 | 0 | 0 |
| 19/01/2026 |
16.90
|
15,900 | 17 | 17 | 16.50 | 0 | 0 | 0 |
| 16/01/2026 |
16.80
|
97,600 | 16.70 | 17.10 | 16.70 | 0 | 400 | -0.0 |
| 15/01/2026 |
16.60
|
50,100 | 16.70 | 16.90 | 16.30 | 0 | 0 | 0 |
| 14/01/2026 |
16.40
|
48,200 | 16.30 | 16.70 | 16.20 | 0 | 0 | 0 |
| 13/01/2026 |
16.40
|
53,100 | 16 | 16.50 | 16 | 0 | 0 | 0 |
| 12/01/2026 |
16.30
|
95,500 | 16.40 | 16.40 | 15.80 | 0 | 39,200 | -0.6 |
| 09/01/2026 |
16.30
|
187,900 | 16.30 | 16.30 | 15 | 0 | 0 | 0 |
| 08/01/2026 |
16.40
|
123,200 | 16.50 | 16.60 | 16 | 0 | 0 | 0 |
| 07/01/2026 |
16.40
|
381,900 | 16.50 | 16.60 | 15.70 | 0 | 0 | 0 |
| 06/01/2026 |
16.10
|
90,400 | 17 | 17 | 16.10 | 0 | 900 | -0.0 |
| 05/01/2026 |
16.70
|
66,400 | 17.40 | 17.40 | 16.40 | 0 | 0 | 0 |
| 31/12/2025 |
17.30
|
319,500 | 16.80 | 17.30 | 16.30 | 0 | 0 | 0 |
| 30/12/2025 |
16.80
|
126,700 | 17.90 | 18.10 | 16.80 | 0 | 0 | 0 |
| 29/12/2025 |
17.60
|
138,300 | 17.10 | 17.60 | 17.10 | 0 | 0 | 0 |
| 26/12/2025 |
17
|
92,800 | 16.60 | 17 | 16.50 | 0 | 0 | 0 |
| 25/12/2025 |
16.50
|
158,700 | 16.40 | 17.20 | 16.40 | 0 | 0 | 0 |
| 24/12/2025 |
16.50
|
51,000 | 16.60 | 16.90 | 16.20 | 0 | 0 | 0 |
| 23/12/2025 |
16.70
|
155,300 | 16.90 | 16.90 | 16.40 | 0 | 0 | 0 |
| 22/12/2025 |
16.80
|
147,900 | 16.50 | 17.10 | 16.40 | 0 | 0 | 0 |
| 19/12/2025 |
16.30
|
323,400 | 17 | 17.10 | 16.10 | 0 | 0 | 0 |
| 18/12/2025 |
17
|
203,500 | 17.60 | 17.60 | 16.90 | 0 | 0 | 0 |
| 17/12/2025 |
17.60
|
162,800 | 18 | 18 | 17.20 | 0 | 1,000 | -0.0 |
| 16/12/2025 |
17.60
|
323,900 | 17.50 | 19 | 17.30 | 0 | 0 | 0 |
| 15/12/2025 |
17.60
|
114,500 | 17.90 | 18 | 17.20 | 0 | 0 | 0 |
| 12/12/2025 |
18
|
411,600 | 17.30 | 18.90 | 17 | 500 | 0 | 0.0 |
| 11/12/2025 |
17.20
|
30,100 | 17.20 | 17.50 | 16.90 | 0 | 0 | 0 |
| 10/12/2025 |
17
|
197,900 | 16.60 | 17.50 | 16.50 | 0 | 0 | 0 |
| 09/12/2025 |
16.80
|
93,900 | 16.80 | 17.20 | 16.50 | 0 | 0 | 0 |
| 08/12/2025 |
16.90
|
93,600 | 16.90 | 17.50 | 16.50 | 0 | 0 | 0 |
| 05/12/2025 |
16.90
|
56,300 | 17.10 | 17.30 | 16.60 | 0 | 0 | 0 |
| 04/12/2025 |
17.10
|
261,100 | 16.40 | 17.50 | 16.40 | 0 | 0 | 0 |
| 03/12/2025 |
16.50
|
228,400 | 16.30 | 16.80 | 16.30 | 500 | 0 | 0.0 |
| 02/12/2025 |
16.40
|
41,100 | 16.40 | 16.40 | 16 | 0 | 0 | 0 |
| 01/12/2025 |
16.40
|
170,800 | 16 | 17 | 15.50 | 0 | 0 | 0 |
| 28/11/2025 |
15.90
|
102,900 | 16 | 16 | 15.50 | 0 | 400 | -0.0 |
| 27/11/2025 |
16.10
|
63,300 | 16.20 | 16.30 | 15.80 | 0 | 0 | 0 |
| 26/11/2025 |
16.10
|
96,500 | 16 | 16.30 | 15.80 | 0 | 0 | 0 |
| 25/11/2025 |
16
|
34,100 | 16.30 | 16.30 | 15.90 | 0 | 0 | 0 |
| 24/11/2025 |
16.30
|
284,200 | 15.80 | 17 | 15.80 | 400 | 0 | 0.0 |
| 21/11/2025 |
15.80
|
23,700 | 15.80 | 15.80 | 15.40 | 0 | 100 | -0.0 |
| 20/11/2025 |
15.80
|
27,700 | 15.70 | 16.40 | 15.70 | 0 | 0 | 0 |
| 19/11/2025 |
15.80
|
17,100 | 15.70 | 15.90 | 15.70 | 0 | 0 | 0 |
| 18/11/2025 |
15.80
|
52,400 | 15.80 | 15.80 | 15.50 | 0 | 0 | 0 |
| 17/11/2025 |
15.80
|
50,400 | 15.60 | 15.90 | 15.60 | 0 | 0 | 0 |
| 14/11/2025 |
15.70
|
64,500 | 15.60 | 15.80 | 15.40 | 0 | 0 | 0 |
| 13/11/2025 |
15.80
|
44,200 | 15.80 | 16 | 15.60 | 100 | 0 | 0.0 |
| 12/11/2025 |
15.70
|
238,200 | 15.20 | 16.20 | 15.20 | 0 | 0 | 0 |
| 11/11/2025 |
15.10
|
68,900 | 15.20 | 15.50 | 15.10 | 0 | 0 | 0 |
| 10/11/2025 |
15.30
|
51,000 | 15.30 | 15.70 | 14.90 | 0 | 0 | 0 |
| 07/11/2025 |
15.30
|
98,300 | 15 | 15.60 | 15 | 0 | 0 | 0 |
| 06/11/2025 |
15.20
|
74,000 | 15.10 | 15.20 | 14.90 | 0 | 0 | 0 |
| 05/11/2025 |
14.90
|
75,500 | 15 | 15.20 | 14.90 | 0 | 0 | 0 |
| 04/11/2025 |
15.10
|
82,500 | 16 | 16.50 | 14.80 | 0 | 0 | 0 |
| 03/11/2025 |
15.20
|
143,900 | 15.10 | 15.40 | 14.90 | 0 | 0 | 0 |
| 31/10/2025 |
15.50
|
251,700 | 15.60 | 15.70 | 14.80 | 0 | 0 | 0 |
| 30/10/2025 |
15.60
|
104,600 | 15.30 | 16 | 15.10 | 0 | 0 | 0 |
| 29/10/2025 |
15.30
|
249,500 | 15.20 | 15.50 | 14.90 | 0 | 0 | 0 |
| 28/10/2025 |
15.20
|
198,600 | 15.50 | 15.50 | 14.90 | 0 | 0 | 0 |
| 27/10/2025 |
15.80
|
70,500 | 15.90 | 16 | 15 | 0 | 0 | 0 |
| 24/10/2025 |
15.90
|
56,200 | 16.10 | 16.40 | 15.60 | 0 | 0 | 0 |
| 23/10/2025 |
16.20
|
42,400 | 15.80 | 16.60 | 15.80 | 0 | 0 | 0 |
| 22/10/2025 |
16.20
|
241,800 | 15.80 | 16.60 | 15.40 | 1,200 | 0 | 0.0 |
| 21/10/2025 |
15.50
|
57,700 | 14.50 | 15.90 | 14.50 | 0 | 0 | 0 |
| 20/10/2025 |
15.50
|
276,500 | 16.70 | 17.40 | 14.20 | 0 | 0 | 0 |
| 17/10/2025 |
16.80
|
167,400 | 16.90 | 17.30 | 16.40 | 0 | 0 | 0 |
| 16/10/2025 |
16.80
|
37,600 | 17 | 17 | 16.50 | 0 | 0 | 0 |