| 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) |
-0.45 | -2.52% | 996,500 | -6,200 | -0.1 |
16.10
18
17.40
|
|
2 tháng
(2026-01-12) |
-1.15 | -6.20% | 2,007,200 | -14,600 | -0.3 |
16.10
18.70
17.40
|
|
3 tháng
(2025-12-15) |
-2 | -10.31% | 3,017,100 | -9,300 | -0.2 |
16.10
19.75
17.40
|
|
6 tháng
(2025-09-15) |
-4.35 | -20% | 10,702,800 | -22,900 | -0.4 |
16.10
22.50
17.40
|
|
12 tháng
(2025-03-18) |
-5.15 | -22.84% | 33,946,300 | -53,300 | -1.1 |
16.10
26.80
17.40
|
|
24 tháng
(2024-03-25) |
-7.60 | -30.40% | 44,750,000 | -149,600 | -3.2 |
16.10
26.80
17.40
|
|
36 tháng
(2023-03-29) |
3.85 | 28.41% | 142,133,100 | -345,565 | -7.1 |
12.65
26.80
17.40
|
|
60 tháng
(2021-04-08) |
-10.63 | -37.92% | 596,678,100 | -204,896 | -11.5 |
11.95
59.70
17.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
17.40
|
57,900 | 17.40 | 17.40 | 16.70 | 200 | 0 | 0.0 |
| 12/03/2026 |
17.40
|
52,600 | 17.05 | 17.40 | 16.60 | 0 | 0 | 0 |
| 11/03/2026 |
17.15
|
48,700 | 16.50 | 17.15 | 16.05 | 1,400 | 0 | 0.0 |
| 10/03/2026 |
16.50
|
76,100 | 16.70 | 16.70 | 16 | 0 | 200 | -0.0 |
| 09/03/2026 |
16.10
|
73,500 | 16.85 | 16.85 | 16.10 | 0 | 200 | -0.0 |
| 06/03/2026 |
17.30
|
75,200 | 16.65 | 17.35 | 16.65 | 0 | 0 | 0 |
| 05/03/2026 |
17.35
|
87,500 | 17 | 17.45 | 16.75 | 0 | 0 | 0 |
| 04/03/2026 |
17.55
|
200,900 | 16.85 | 17.55 | 16.20 | 0 | 0 | 0 |
| 03/03/2026 |
17.40
|
84,100 | 17.05 | 17.45 | 16.60 | 200 | 2,000 | -0.0 |
| 02/03/2026 |
17.50
|
41,900 | 17 | 17.80 | 17 | 0 | 2,000 | -0.0 |
| 27/02/2026 |
17.80
|
58,900 | 17.90 | 17.90 | 17.35 | 0 | 1,900 | -0.0 |
| 26/02/2026 |
17.85
|
23,300 | 17.60 | 17.90 | 17.50 | 0 | 800 | -0.0 |
| 25/02/2026 |
17.80
|
29,200 | 17.75 | 17.90 | 17.50 | 0 | 0 | 0 |
| 24/02/2026 |
17.85
|
52,400 | 17.70 | 18 | 17.50 | 100 | 0 | 0.0 |
| 23/02/2026 |
17.70
|
9,100 | 18 | 18.15 | 17.65 | 0 | 0 | 0 |
| 13/02/2026 |
18
|
29,200 | 17.95 | 18.40 | 17.65 | 0 | 0 | 0 |
| 12/02/2026 |
18
|
25,400 | 17.85 | 18 | 17.50 | 0 | 800 | -0.0 |
| 11/02/2026 |
17.85
|
28,500 | 17.30 | 18 | 17.30 | 0 | 0 | 0 |
| 10/02/2026 |
17.70
|
42,800 | 17.45 | 17.70 | 17.30 | 0 | 0 | 0 |
| 09/02/2026 |
17.75
|
36,800 | 17.40 | 17.85 | 17.30 | 0 | 0 | 0 |
| 06/02/2026 |
17.70
|
70,900 | 17.80 | 17.80 | 17.30 | 0 | 0 | 0 |
| 05/02/2026 |
17.95
|
40,500 | 17.70 | 18 | 17.60 | 0 | 400 | -0.0 |
| 04/02/2026 |
17.90
|
65,300 | 17.60 | 18 | 17.50 | 2,000 | 6,300 | -0.1 |
| 03/02/2026 |
17.60
|
17,000 | 17.80 | 18 | 17.60 | 0 | 2,000 | -0.0 |
| 02/02/2026 |
17.95
|
25,200 | 17.95 | 17.95 | 17.70 | 0 | 1,500 | -0.0 |
| 30/01/2026 |
17.80
|
31,600 | 18 | 18.20 | 17.80 | 0 | 1,000 | -0.0 |
| 29/01/2026 |
18
|
11,000 | 17.70 | 18 | 17.70 | 0 | 0 | 0 |
| 28/01/2026 |
18
|
37,200 | 17.60 | 18.30 | 17.60 | 400 | 0 | 0.0 |
| 27/01/2026 |
18
|
52,800 | 17.85 | 18 | 17.50 | 1,000 | 500 | 0.0 |
| 26/01/2026 |
18
|
57,000 | 18.40 | 18.40 | 17.80 | 0 | 1,600 | -0.0 |
| 23/01/2026 |
18.40
|
29,300 | 18.55 | 18.55 | 18 | 0 | 0 | 0 |
| 22/01/2026 |
18.60
|
98,600 | 18.10 | 18.75 | 17.90 | 3,200 | 0 | 0.1 |
| 21/01/2026 |
18.35
|
70,600 | 18.05 | 18.45 | 17.90 | 500 | 0 | 0.0 |
| 20/01/2026 |
18.50
|
39,900 | 18.05 | 18.55 | 18.05 | 0 | 0 | 0 |
| 19/01/2026 |
18.55
|
29,500 | 18.55 | 18.55 | 18 | 0 | 2,000 | -0.0 |
| 16/01/2026 |
18.55
|
134,000 | 18.60 | 18.60 | 18 | 0 | 0 | 0 |
| 15/01/2026 |
18.45
|
23,100 | 18.30 | 18.60 | 18.10 | 0 | 0 | 0 |
| 14/01/2026 |
18.35
|
15,800 | 18.65 | 18.65 | 18.30 | 900 | 0 | 0.0 |
| 13/01/2026 |
18.70
|
39,500 | 18.90 | 18.90 | 18.40 | 300 | 0 | 0.0 |
| 12/01/2026 |
18.55
|
42,300 | 18 | 18.85 | 17.95 | 0 | 1,400 | -0.0 |
| 09/01/2026 |
18.30
|
124,500 | 18.50 | 18.50 | 17.30 | 0 | 500 | -0.0 |
| 08/01/2026 |
18.50
|
50,800 | 19 | 19 | 18.50 | 700 | 0 | 0.0 |
| 07/01/2026 |
19
|
22,300 | 18.60 | 19 | 18.60 | 500 | 0 | 0.0 |
| 06/01/2026 |
18.95
|
40,200 | 19.10 | 19.40 | 18.50 | 0 | 200 | -0.0 |
| 05/01/2026 |
18.80
|
46,300 | 19.05 | 19.10 | 18.80 | 900 | 0 | 0.0 |
| 31/12/2025 |
19.50
|
176,900 | 18.50 | 19.50 | 18.50 | 0 | 500 | -0.0 |
| 30/12/2025 |
19.10
|
59,500 | 18.65 | 19.10 | 18.65 | 0 | 600 | -0.0 |
| 29/12/2025 |
19
|
29,500 | 18.95 | 19 | 18 | 0 | 200 | -0.0 |
| 26/12/2025 |
19
|
69,100 | 18.80 | 19 | 18.30 | 0 | 300 | -0.0 |
| 25/12/2025 |
19.10
|
57,000 | 19 | 19.20 | 18.60 | 0 | 0 | 0 |
| 24/12/2025 |
19.20
|
46,000 | 19.20 | 19.20 | 18.90 | 0 | 0 | 0 |
| 23/12/2025 |
19.20
|
26,600 | 19.10 | 19.35 | 19.05 | 0 | 0 | 0 |
| 22/12/2025 |
19.50
|
32,200 | 19.70 | 19.70 | 19 | 0 | 0 | 0 |
| 19/12/2025 |
19.35
|
32,200 | 19.10 | 19.45 | 19 | 0 | 0 | 0 |
| 18/12/2025 |
19.15
|
15,100 | 19.30 | 19.30 | 19.15 | 900 | 0 | 0.0 |
| 17/12/2025 |
19.75
|
28,100 | 19.90 | 19.90 | 19.10 | 0 | 0 | 0 |
| 16/12/2025 |
19.75
|
95,100 | 19 | 19.95 | 18.60 | 0 | 0 | 0 |
| 15/12/2025 |
19.40
|
58,500 | 19.50 | 19.50 | 18.80 | 4,600 | 0 | 0.1 |
| 12/12/2025 |
19.50
|
74,900 | 19.70 | 19.70 | 19 | 0 | 0 | 0 |
| 11/12/2025 |
19.30
|
15,100 | 19.80 | 19.80 | 19.20 | 0 | 0 | 0 |
| 10/12/2025 |
19.60
|
5,900 | 19.95 | 19.95 | 19.10 | 0 | 100 | -0.0 |
| 09/12/2025 |
19.55
|
31,300 | 19.90 | 20 | 19.50 | 0 | 4,300 | -0.1 |
| 08/12/2025 |
19.90
|
19,500 | 20.50 | 20.50 | 19.90 | 0 | 4,200 | -0.1 |
| 05/12/2025 |
20.10
|
30,600 | 20.80 | 20.80 | 20.10 | 200 | 0 | 0.0 |
| 04/12/2025 |
20.80
|
62,900 | 20.25 | 21.20 | 20.25 | 300 | 200 | 0.0 |
| 03/12/2025 |
20.95
|
141,600 | 19.85 | 20.95 | 19.60 | 500 | 500 | 0.0 |
| 02/12/2025 |
19.85
|
47,400 | 19.50 | 19.85 | 19.30 | 0 | 2,500 | -0.0 |
| 01/12/2025 |
19.55
|
24,500 | 19.65 | 19.90 | 19.45 | 0 | 800 | -0.0 |
| 28/11/2025 |
19.65
|
76,100 | 19.75 | 20 | 19.45 | 2,100 | 7,000 | -0.1 |
| 27/11/2025 |
19.45
|
22,000 | 19.45 | 19.80 | 19.45 | 1,300 | 5,100 | -0.1 |
| 26/11/2025 |
19.80
|
45,000 | 19.45 | 19.80 | 19 | 5,300 | 2,200 | 0.1 |
| 25/11/2025 |
19.80
|
32,300 | 19.45 | 19.80 | 19.35 | 100 | 1,600 | -0.0 |
| 24/11/2025 |
19.80
|
22,200 | 19.55 | 19.90 | 19.40 | 500 | 2,400 | -0.0 |
| 21/11/2025 |
19.80
|
62,700 | 19.60 | 19.80 | 19.10 | 0 | 12,300 | -0.2 |
| 20/11/2025 |
19.60
|
16,000 | 19.40 | 19.60 | 19.30 | 0 | 4,300 | -0.1 |
| 19/11/2025 |
19.40
|
33,300 | 19.85 | 19.85 | 19.40 | 0 | 14,300 | -0.3 |
| 18/11/2025 |
19.85
|
36,100 | 20 | 20.15 | 19.80 | 11,700 | 5,800 | 0.1 |
| 17/11/2025 |
20
|
47,500 | 19.65 | 20.10 | 19.65 | 7,400 | 1,400 | 0.1 |
| 14/11/2025 |
19.60
|
49,900 | 19.30 | 19.80 | 19.30 | 20,700 | 4,300 | 0.3 |
| 13/11/2025 |
19.50
|
61,200 | 19.60 | 19.70 | 19.40 | 3,700 | 900 | 0.1 |
| 12/11/2025 |
19.60
|
178,800 | 19.50 | 19.60 | 19.30 | 5,500 | 0 | 0.1 |
| 11/11/2025 |
19.50
|
63,700 | 19.55 | 19.55 | 19 | 8,700 | 0 | 0.2 |
| 10/11/2025 |
19.55
|
217,400 | 18.90 | 19.60 | 18.90 | 900 | 1,500 | -0.0 |
| 07/11/2025 |
19.25
|
83,300 | 19 | 19.35 | 18.90 | 0 | 2,000 | -0.0 |
| 06/11/2025 |
19.35
|
51,700 | 19.40 | 19.45 | 19 | 0 | 0 | 0 |
| 05/11/2025 |
19.45
|
56,200 | 19 | 19.45 | 19 | 1,500 | 0 | 0.0 |
| 04/11/2025 |
19.45
|
157,400 | 19.30 | 19.55 | 18.60 | 2,000 | 100 | 0.0 |
| 03/11/2025 |
19.35
|
144,200 | 19.40 | 19.40 | 19.05 | 0 | 0 | 0 |
| 31/10/2025 |
19.40
|
250,600 | 19.60 | 19.60 | 19.30 | 0 | 0 | 0 |
| 30/10/2025 |
19.60
|
155,400 | 19.75 | 19.75 | 19.45 | 100 | 0 | 0.0 |
| 29/10/2025 |
19.75
|
214,300 | 19.75 | 19.80 | 19.65 | 0 | 0 | 0 |
| 28/10/2025 |
19.75
|
172,400 | 19.35 | 19.80 | 19.30 | 0 | 0 | 0 |
| 27/10/2025 |
19.80
|
186,200 | 19.50 | 19.90 | 19.40 | 0 | 0 | 0 |
| 24/10/2025 |
19.50
|
225,100 | 19.40 | 19.70 | 18.90 | 0 | 9,700 | -0.2 |
| 23/10/2025 |
19.50
|
139,000 | 20 | 20 | 19.30 | 0 | 1,500 | -0.0 |
| 22/10/2025 |
19.65
|
231,800 | 19.45 | 19.70 | 19 | 0 | 0 | 0 |
| 21/10/2025 |
19.45
|
429,200 | 20.20 | 20.20 | 18.90 | 3,500 | 5,500 | -0.0 |
| 20/10/2025 |
19.80
|
203,400 | 21.15 | 21.25 | 19.80 | 8,000 | 7,500 | 0.0 |
| 17/10/2025 |
21.25
|
139,900 | 21.45 | 21.45 | 21.10 | 0 | 5,600 | -0.1 |
| 16/10/2025 |
21.20
|
131,900 | 21.50 | 21.70 | 21.20 | 5,500 | 6,200 | -0.0 |