| 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) |
0 | 0% | 24,300 | 0 | 0 |
14.70
15.80
15
|
|
2 tháng
(2026-01-19) |
0.40 | 2.74% | 67,600 | 0 | 0 |
14
15.80
15
|
|
3 tháng
(2025-12-18) |
-0.50 | -3.23% | 118,500 | 0 | 0 |
14
15.80
15
|
|
6 tháng
(2025-09-19) |
-3.30 | -18.03% | 249,200 | 0 | 0 |
14
20.90
15
|
|
12 tháng
(2025-03-24) |
-0.25 | -1.61% | 795,800 | -2,500 | -0.0 |
12.30
21.80
15
|
|
24 tháng
(2024-03-28) |
2.02 | 15.53% | 2,541,072 | -25,307 | -0.4 |
10.92
21.80
15
|
|
36 tháng
(2023-04-03) |
7.23 | 93.04% | 5,636,562 | -129,507 | -1.7 |
7.77
21.80
15
|
|
60 tháng
(2021-04-13) |
-0.25 | -1.61% | 11,378,339 | -88,477 | -0.9 |
6.89
22.03
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
15
|
1,400 | 14.50 | 15 | 14.50 | 0 | 0 | 0 |
| 17/03/2026 |
15
|
500 | 15 | 15 | 15 | 0 | 0 | 0 |
| 16/03/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 13/03/2026 |
15
|
500 | 15 | 15 | 15 | 0 | 0 | 0 |
| 12/03/2026 |
15.10
|
100 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 11/03/2026 |
15.10
|
100 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 10/03/2026 |
15.20
|
500 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 09/03/2026 |
15
|
11,500 | 14.80 | 15 | 14.80 | 0 | 0 | 0 |
| 06/03/2026 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 05/03/2026 |
14.70
|
3,500 | 14.60 | 14.70 | 13.40 | 0 | 0 | 0 |
| 04/03/2026 |
15.10
|
1,100 | 14 | 15.40 | 14 | 0 | 0 | 0 |
| 03/03/2026 |
14.90
|
300 | 15 | 15 | 14.90 | 0 | 0 | 0 |
| 02/03/2026 |
15.80
|
1,000 | 15 | 15.80 | 15 | 0 | 0 | 0 |
| 27/02/2026 |
15.30
|
200 | 15 | 15.30 | 15 | 0 | 0 | 0 |
| 26/02/2026 |
15
|
1,600 | 15.40 | 15.40 | 15 | 0 | 0 | 0 |
| 25/02/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 24/02/2026 |
15.30
|
1,000 | 16.10 | 16.10 | 14.50 | 0 | 0 | 0 |
| 23/02/2026 |
15
|
2,100 | 15.20 | 17 | 14.50 | 0 | 0 | 0 |
| 13/02/2026 |
15.10
|
100 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 12/02/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 11/02/2026 |
14.30
|
1,100 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 10/02/2026 |
14.20
|
200 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 09/02/2026 |
14.10
|
200 | 14.20 | 14.20 | 14.10 | 0 | 0 | 0 |
| 06/02/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 05/02/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 04/02/2026 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 03/02/2026 |
14
|
3,900 | 14.30 | 14.30 | 14 | 0 | 0 | 0 |
| 02/02/2026 |
14.20
|
1,900 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 30/01/2026 |
14.80
|
1,100 | 14.50 | 14.80 | 14.50 | 0 | 0 | 0 |
| 29/01/2026 |
14.80
|
800 | 15.90 | 15.90 | 14.80 | 0 | 0 | 0 |
| 28/01/2026 |
14.80
|
200 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 27/01/2026 |
14.80
|
2,200 | 15 | 15 | 14.80 | 0 | 0 | 0 |
| 26/01/2026 |
15
|
1,300 | 15.70 | 15.70 | 15 | 0 | 0 | 0 |
| 23/01/2026 |
15.10
|
3,000 | 14.70 | 16 | 14.70 | 0 | 0 | 0 |
| 22/01/2026 |
15.70
|
6,900 | 15.90 | 15.90 | 15.70 | 0 | 0 | 0 |
| 21/01/2026 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 20/01/2026 |
14.80
|
300 | 14.70 | 14.80 | 14.70 | 0 | 0 | 0 |
| 19/01/2026 |
14.60
|
20,000 | 14.80 | 15 | 14.50 | 0 | 0 | 0 |
| 16/01/2026 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 15/01/2026 |
15.40
|
1,400 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 14/01/2026 |
15
|
900 | 15.50 | 15.50 | 15 | 0 | 0 | 0 |
| 13/01/2026 |
15
|
600 | 15 | 15 | 15 | 0 | 0 | 0 |
| 12/01/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 09/01/2026 |
15.50
|
1,200 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 08/01/2026 |
15.80
|
1,000 | 13.70 | 15.80 | 13.70 | 0 | 0 | 0 |
| 07/01/2026 |
15.40
|
10,100 | 15.30 | 15.40 | 15.30 | 0 | 0 | 0 |
| 06/01/2026 |
14.10
|
400 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 05/01/2026 |
15.40
|
13,800 | 15.50 | 15.50 | 15.40 | 0 | 0 | 0 |
| 31/12/2025 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 30/12/2025 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 29/12/2025 |
15.30
|
14,500 | 15.30 | 15.30 | 15.10 | 0 | 0 | 0 |
| 26/12/2025 |
14.50
|
300 | 15.10 | 15.10 | 14.50 | 0 | 0 | 0 |
| 25/12/2025 |
14.60
|
100 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 24/12/2025 |
15.10
|
700 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 23/12/2025 |
15.20
|
1,200 | 15.30 | 15.30 | 15.20 | 0 | 0 | 0 |
| 22/12/2025 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 19/12/2025 |
15.40
|
1,700 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 18/12/2025 |
15.50
|
3,000 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 17/12/2025 |
15.60
|
3,400 | 15.30 | 15.90 | 14.10 | 0 | 0 | 0 |
| 16/12/2025 |
15
|
5,200 | 14 | 15.30 | 14 | 0 | 0 | 0 |
| 15/12/2025 |
14.80
|
1,800 | 15.50 | 15.50 | 14.80 | 0 | 0 | 0 |
| 12/12/2025 |
15.50
|
900 | 15.70 | 15.70 | 15.50 | 0 | 0 | 0 |
| 11/12/2025 |
15.60
|
1,000 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 10/12/2025 |
15.50
|
4,300 | 15.80 | 15.80 | 15.40 | 0 | 0 | 0 |
| 09/12/2025 |
16.40
|
1,200 | 16.30 | 16.40 | 16.30 | 0 | 0 | 0 |
| 08/12/2025 |
15.50
|
1,700 | 17.70 | 17.70 | 15.50 | 0 | 0 | 0 |
| 05/12/2025 |
16.90
|
9,400 | 15.50 | 16.90 | 15.50 | 0 | 0 | 0 |
| 04/12/2025 |
15.20
|
4,800 | 17 | 17 | 15 | 0 | 0 | 0 |
| 03/12/2025 |
17
|
300 | 18 | 18 | 17 | 0 | 0 | 0 |
| 02/12/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 01/12/2025 |
15.70
|
1,700 | 18.90 | 18.90 | 15.50 | 0 | 0 | 0 |
| 28/11/2025 |
18.90
|
700 | 16.40 | 18.90 | 16.40 | 0 | 0 | 0 |
| 27/11/2025 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 26/11/2025 |
16.80
|
400 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 25/11/2025 |
18.90
|
1,700 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 24/11/2025 |
18.90
|
300 | 19 | 19 | 18.90 | 0 | 0 | 0 |
| 21/11/2025 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 20/11/2025 |
19
|
600 | 19 | 19 | 18.90 | 0 | 0 | 0 |
| 19/11/2025 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 18/11/2025 |
18.90
|
200 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 17/11/2025 |
19.20
|
1,600 | 17.20 | 19.20 | 17.20 | 0 | 0 | 0 |
| 14/11/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 13/11/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 12/11/2025 |
19.60
|
100 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 11/11/2025 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 10/11/2025 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 07/11/2025 |
19.40
|
100 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 06/11/2025 |
17.40
|
1,200 | 17.40 | 19.70 | 17.40 | 0 | 0 | 0 |
| 05/11/2025 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 04/11/2025 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 03/11/2025 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 31/10/2025 |
20.10
|
500 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 30/10/2025 |
18.80
|
2,100 | 19.80 | 19.80 | 18.80 | 0 | 0 | 0 |
| 29/10/2025 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 28/10/2025 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 27/10/2025 |
18.80
|
3,000 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 24/10/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 23/10/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 22/10/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 21/10/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |