| 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) |
-0.55 | -3.55% | 1,137,673,900 | -9,894,500 | -155.9 |
14.35
16.20
14.95
|
|
2 tháng
(2026-01-12) |
-2.05 | -12.06% | 2,469,139,400 | -49,597,800 | -798.6 |
14.35
17
14.95
|
|
3 tháng
(2025-12-15) |
-0.95 | -5.97% | 3,738,284,200 | -38,686,100 | -613.5 |
14.35
17
14.95
|
|
6 tháng
(2025-09-15) |
-2.85 | -16.01% | 9,027,847,400 | -66,197,700 | -1,096.5 |
14.35
18.20
14.95
|
|
12 tháng
(2025-03-18) |
5.06 | 51.15% | 19,142,351,900 | 18,443,870 | -662.8 |
9.34
19.05
14.95
|
|
24 tháng
(2024-03-25) |
6.53 | 77.46% | 23,428,965,900 | -34,228,665 | -1,235.5 |
7.76
19.05
14.95
|
|
36 tháng
(2023-03-29) |
8.22 | 122.01% | 29,127,132,000 | -115,043,529 | -2,116.8 |
6.64
19.05
14.95
|
|
60 tháng
(2021-04-08) |
4.90 | 48.80% | 36,531,087,332 | -30,220,264 | -1,278.9 |
4.80
19.05
14.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
14.95
|
57,514,000 | 14.65 | 14.95 | 14.60 | 1,441,301 | 192,600 | 18.4 |
| 12/03/2026 |
14.95
|
83,295,200 | 14.60 | 15.10 | 14.45 | 1,529,800 | 75,100 | 21.2 |
| 11/03/2026 |
14.75
|
52,147,100 | 14.55 | 14.85 | 14.40 | 991,900 | 855,900 | 1.9 |
| 10/03/2026 |
14.50
|
79,944,700 | 14.55 | 14.75 | 14.15 | 881,000 | 1,556,900 | -9.7 |
| 09/03/2026 |
14.35
|
123,396,700 | 14.55 | 14.90 | 14.35 | 881,000 | 1,556,900 | -9.7 |
| 06/03/2026 |
15.40
|
73,881,300 | 15.20 | 15.60 | 14.95 | 740,700 | 410,900 | 5.1 |
| 05/03/2026 |
15.25
|
67,258,100 | 15.65 | 15.70 | 15.15 | 686,300 | 7,973,700 | -111.4 |
| 04/03/2026 |
15.50
|
87,559,100 | 15.45 | 15.55 | 15 | 384,500 | 1,382,000 | -15.2 |
| 03/03/2026 |
15.50
|
53,183,400 | 15.65 | 15.70 | 15.35 | 3,213,100 | 1,008,200 | 33.6 |
| 02/03/2026 |
15.65
|
88,122,000 | 15.30 | 15.85 | 15.20 | 1,991,800 | 79,500 | 30.3 |
| 27/02/2026 |
15.95
|
38,821,900 | 16.15 | 16.15 | 15.85 | 275,700 | 581,100 | -4.9 |
| 26/02/2026 |
16.15
|
45,204,400 | 16.30 | 16.30 | 16 | 68,200 | 6,472,400 | -103.2 |
| 25/02/2026 |
16.20
|
106,131,300 | 15.60 | 16.20 | 15.50 | 2,216,500 | 3,791,200 | -24.6 |
| 24/02/2026 |
15.55
|
49,627,800 | 15.75 | 15.85 | 15.55 | 415,700 | 2,472,500 | -32.1 |
| 23/02/2026 |
15.80
|
54,597,400 | 15.55 | 15.80 | 15.40 | 4,550,100 | 417,200 | 64.3 |
| 13/02/2026 |
15.45
|
37,753,700 | 15.35 | 15.45 | 15.25 | 339,400 | 515,600 | -2.7 |
| 12/02/2026 |
15.35
|
37,459,600 | 15.50 | 15.65 | 15.25 | 167,200 | 741,800 | -8.8 |
| 11/02/2026 |
15.50
|
59,290,200 | 15.25 | 15.70 | 15.15 | 1,822,100 | 1,158,600 | 10.1 |
| 10/02/2026 |
15.25
|
45,414,500 | 15.20 | 15.40 | 14.95 | 381,700 | 3,313,100 | -44.4 |
| 09/02/2026 |
15.25
|
53,793,600 | 15.45 | 15.45 | 15.05 | 92,500 | 438,000 | -5.4 |
| 06/02/2026 |
15.35
|
62,805,800 | 15.55 | 15.85 | 15.35 | 92,500 | 438,000 | -5.4 |
| 05/02/2026 |
15.65
|
46,304,700 | 15.80 | 15.85 | 15.65 | 67,400 | 355,700 | -4.5 |
| 04/02/2026 |
15.80
|
47,046,700 | 15.80 | 15.90 | 15.65 | 88,800 | 2,855,500 | -43.6 |
| 03/02/2026 |
15.80
|
53,252,800 | 15.90 | 15.95 | 15.70 | 1,991,800 | 79,500 | 30.3 |
| 02/02/2026 |
15.75
|
49,881,000 | 16 | 16.05 | 15.70 | 841,100 | 2,893,800 | -32.5 |
| 30/01/2026 |
16
|
53,345,400 | 15.90 | 16.20 | 15.80 | 129,600 | 679,600 | -8.8 |
| 29/01/2026 |
15.95
|
41,935,000 | 15.90 | 16 | 15.80 | 167,800 | 1,933,400 | -28.0 |
| 28/01/2026 |
16
|
42,882,400 | 15.95 | 16.05 | 15.80 | 2,211,500 | 5,310,900 | -49.1 |
| 27/01/2026 |
16.05
|
51,904,700 | 15.80 | 16.05 | 15.65 | 479,800 | 3,688,100 | -50.5 |
| 26/01/2026 |
15.75
|
75,374,500 | 16.25 | 16.35 | 15.65 | 331,600 | 2,900,300 | -41.4 |
| 23/01/2026 |
16.30
|
49,017,900 | 16.35 | 16.40 | 16.25 | 164,300 | 585,900 | -6.9 |
| 22/01/2026 |
16.30
|
58,903,900 | 16.45 | 16.55 | 16.30 | 531,600 | 2,028,900 | -24.5 |
| 21/01/2026 |
16.45
|
65,842,200 | 16.40 | 16.50 | 16.25 | 84,800 | 2,584,000 | -40.8 |
| 20/01/2026 |
16.55
|
54,106,900 | 16.55 | 16.70 | 16.35 | 1,342,400 | 1,980,700 | -10.4 |
| 19/01/2026 |
16.50
|
59,592,800 | 16.40 | 16.65 | 16.30 | 147,300 | 920,300 | -12.7 |
| 16/01/2026 |
16.35
|
58,807,900 | 16.60 | 16.80 | 16.35 | 416,400 | 4,374,500 | -65.4 |
| 15/01/2026 |
16.50
|
83,216,100 | 16.65 | 16.70 | 16.25 | 192,900 | 6,094,900 | -97.1 |
| 14/01/2026 |
16.70
|
81,592,100 | 16.70 | 16.85 | 16.55 | 2,458,500 | 3,372,000 | -15.1 |
| 13/01/2026 |
16.70
|
88,823,200 | 17.20 | 17.20 | 16.65 | 2,224,300 | 13,159,800 | -184.7 |
| 12/01/2026 |
17
|
107,621,400 | 16.45 | 17.20 | 16.40 | 8,375,900 | 2,530,900 | 98.3 |
| 09/01/2026 |
16.50
|
68,480,400 | 16.70 | 16.80 | 16.50 | 3,391,200 | 570,800 | 47.2 |
| 08/01/2026 |
16.60
|
135,955,100 | 16.55 | 17.05 | 16.40 | 16,861,400 | 1,874,300 | 249.7 |
| 07/01/2026 |
16.50
|
81,138,200 | 16.25 | 16.55 | 16.20 | 2,047,200 | 1,064,100 | 16.1 |
| 06/01/2026 |
16.20
|
77,500,200 | 16 | 16.20 | 15.80 | 4,093,400 | 3,825,200 | 4.3 |
| 05/01/2026 |
16.10
|
64,342,300 | 16.30 | 16.40 | 15.90 | 274,800 | 6,644,400 | -102.6 |
| 31/12/2025 |
16.35
|
52,638,000 | 16.35 | 16.40 | 16.20 | 70,700 | 363,000 | -4.8 |
| 30/12/2025 |
16.35
|
65,877,000 | 16.15 | 16.40 | 16.15 | 1,816,100 | 313,100 | 24.4 |
| 29/12/2025 |
16.20
|
44,770,600 | 16.35 | 16.35 | 16.20 | 660,600 | 717,800 | -0.9 |
| 26/12/2025 |
16.35
|
108,127,100 | 16.35 | 16.50 | 15.90 | 761,200 | 1,684,700 | -15.0 |
| 25/12/2025 |
16.50
|
56,912,300 | 16.90 | 17 | 16.50 | 1,182,900 | 1,027,400 | 2.4 |
| 24/12/2025 |
16.90
|
112,666,600 | 16.30 | 17.15 | 16.30 | 3,992,000 | 4,739,900 | -12.5 |
| 23/12/2025 |
16.30
|
59,829,000 | 16.35 | 16.45 | 16.15 | 145,800 | 2,246,200 | -34.1 |
| 22/12/2025 |
16.30
|
66,430,700 | 16.20 | 16.50 | 16.10 | 1,707,000 | 598,400 | 18.0 |
| 19/12/2025 |
16.15
|
47,537,900 | 16.20 | 16.20 | 15.90 | 4,578,200 | 3,400,700 | 19.2 |
| 18/12/2025 |
16.10
|
72,289,300 | 15.85 | 16.25 | 15.65 | 3,709,000 | 781,000 | 46.2 |
| 17/12/2025 |
15.70
|
48,835,400 | 15.95 | 16 | 15.70 | 535,000 | 1,053,700 | -8.1 |
| 16/12/2025 |
15.90
|
56,757,200 | 15.80 | 16.35 | 15.65 | 1,984,600 | 3,918,400 | -31.3 |
| 15/12/2025 |
15.90
|
49,057,500 | 16 | 16.10 | 15.65 | 335,100 | 2,411,400 | -33.0 |
| 12/12/2025 |
16
|
65,585,600 | 16.25 | 16.30 | 16 | 203,700 | 3,653,200 | -55.6 |
| 11/12/2025 |
16.35
|
55,345,200 | 16.40 | 16.45 | 16.10 | 234,800 | 4,153,800 | -63.7 |
| 10/12/2025 |
16.45
|
38,890,500 | 16.50 | 16.50 | 16.25 | 431,500 | 375,300 | 0.9 |
| 09/12/2025 |
16.50
|
88,519,600 | 16.55 | 16.60 | 16.10 | 3,684,800 | 1,624,000 | 33.5 |
| 08/12/2025 |
16.60
|
55,435,100 | 16.75 | 16.85 | 16.55 | 11,725,900 | 760,400 | 183.7 |
| 05/12/2025 |
16.75
|
58,168,300 | 17.25 | 17.35 | 16.75 | 525,900 | 4,305,000 | -64.9 |
| 04/12/2025 |
17.30
|
48,195,600 | 17.30 | 17.40 | 17.20 | 85,500 | 3,673,800 | -62.0 |
| 03/12/2025 |
17.35
|
81,797,500 | 16.90 | 17.35 | 16.90 | 6,837,000 | 396,200 | 110.0 |
| 02/12/2025 |
17
|
63,698,600 | 16.90 | 17 | 16.80 | 2,386,700 | 1,778,800 | 10.2 |
| 01/12/2025 |
17
|
57,719,700 | 16.75 | 17.05 | 16.70 | 4,780,500 | 1,405,000 | 56.5 |
| 28/11/2025 |
16.80
|
56,614,300 | 16.70 | 16.80 | 16.60 | 560,800 | 1,190,000 | -10.5 |
| 27/11/2025 |
16.75
|
49,403,500 | 16.65 | 16.90 | 16.60 | 2,476,700 | 460,600 | 33.8 |
| 26/11/2025 |
16.70
|
87,211,400 | 16.35 | 16.75 | 16.35 | 11,362,500 | 339,900 | 182.5 |
| 25/11/2025 |
16.40
|
77,663,400 | 16.55 | 16.70 | 16.35 | 2,095,200 | 1,579,700 | 8.6 |
| 24/11/2025 |
16.55
|
50,474,000 | 16.55 | 16.70 | 16.45 | 2,064,400 | 1,038,800 | 17.0 |
| 21/11/2025 |
16.65
|
58,408,100 | 16.50 | 16.65 | 16.35 | 2,198,000 | 624,200 | 25.8 |
| 20/11/2025 |
16.65
|
83,370,900 | 16.40 | 16.65 | 16.25 | 3,056,600 | 2,423,600 | 10.0 |
| 19/11/2025 |
16.45
|
59,460,500 | 16.45 | 16.60 | 16.35 | 1,809,000 | 301,500 | 24.8 |
| 18/11/2025 |
16.50
|
44,005,400 | 16.50 | 16.60 | 16.30 | 194,000 | 2,451,300 | -37.2 |
| 17/11/2025 |
16.60
|
65,266,800 | 16.25 | 16.60 | 16.10 | 1,132,600 | 1,632,700 | -8.4 |
| 14/11/2025 |
16.35
|
62,828,700 | 16.20 | 16.35 | 16.10 | 56,200 | 2,644,100 | -42.0 |
| 13/11/2025 |
16.35
|
56,710,100 | 16.30 | 16.35 | 16.05 | 427,800 | 3,376,700 | -47.9 |
| 12/11/2025 |
16.30
|
83,505,400 | 15.80 | 16.30 | 15.55 | 2,579,300 | 1,291,600 | 19.8 |
| 11/11/2025 |
15.80
|
67,711,900 | 15.40 | 15.80 | 15.15 | 5,826,800 | 1,088,500 | 72.1 |
| 10/11/2025 |
15.30
|
48,856,900 | 15.25 | 15.60 | 15.10 | 3,124,500 | 681,800 | 37.1 |
| 07/11/2025 |
15.30
|
84,767,600 | 15.75 | 15.85 | 15.20 | 1,169,600 | 3,884,800 | -42.6 |
| 06/11/2025 |
15.85
|
54,472,700 | 16.05 | 16.25 | 15.85 | 784,100 | 579,700 | 3.2 |
| 05/11/2025 |
16.20
|
39,403,600 | 16.30 | 16.35 | 16.10 | 58,200 | 814,300 | -12.2 |
| 04/11/2025 |
16.30
|
96,499,600 | 15.90 | 16.40 | 15.35 | 4,342,600 | 3,905,400 | 5.9 |
| 03/11/2025 |
15.95
|
71,719,600 | 16.35 | 16.40 | 15.95 | 177,100 | 2,390,400 | -35.6 |
| 31/10/2025 |
16.45
|
47,405,000 | 16.85 | 16.85 | 16.45 | 125,400 | 486,100 | -5.9 |
| 30/10/2025 |
16.90
|
71,843,700 | 16.80 | 16.95 | 16.55 | 1,207,500 | 791,300 | 7.1 |
| 29/10/2025 |
16.80
|
117,844,300 | 16.30 | 17.05 | 16.25 | 2,973,600 | 923,700 | 33.8 |
| 28/10/2025 |
16.35
|
67,544,000 | 16.20 | 16.35 | 15.90 | 633,600 | 481,500 | 2.5 |
| 27/10/2025 |
16.15
|
95,564,800 | 16.40 | 16.45 | 16 | 374,400 | 3,048,200 | -43.3 |
| 24/10/2025 |
16.30
|
83,830,400 | 16.70 | 16.70 | 16.10 | 277,100 | 7,992,100 | -126.4 |
| 23/10/2025 |
16.70
|
80,037,000 | 16.65 | 17 | 16.60 | 3,699,500 | 1,495,900 | 37.0 |
| 22/10/2025 |
16.65
|
81,491,700 | 17 | 17 | 16.40 | 1,301,900 | 3,072,200 | -29.6 |
| 21/10/2025 |
17
|
144,384,000 | 16.85 | 17.25 | 16.10 | 10,819,200 | 8,433,300 | 37.5 |
| 20/10/2025 |
16.85
|
157,036,500 | 17.90 | 18 | 16.85 | 93,800 | 8,020,800 | -138.8 |
| 17/10/2025 |
18.10
|
115,962,400 | 18.15 | 18.25 | 17.75 | 2,569,800 | 5,583,000 | -54.1 |
| 16/10/2025 |
18.15
|
89,585,600 | 18.35 | 18.40 | 17.95 | 644,000 | 9,706,200 | -164.6 |