| 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 | -2.65% | 36,827,200 | -293,500 | -5.1 |
16.30
17.10
16.55
|
|
2 tháng
(2026-01-12) |
-1.20 | -6.76% | 86,749,400 | -2,687,900 | -46.2 |
16.30
18
16.55
|
|
3 tháng
(2025-12-15) |
-0.65 | -3.78% | 128,266,900 | -2,144,500 | -36.7 |
16.30
18
16.55
|
|
6 tháng
(2025-09-15) |
-3.30 | -16.62% | 316,416,700 | -4,445,100 | -80.2 |
16.30
20.10
16.55
|
|
12 tháng
(2025-03-18) |
-3.15 | -15.99% | 632,756,300 | -1,508,574 | -67.7 |
16.30
23.10
16.55
|
|
24 tháng
(2024-03-25) |
-2.98 | -15.24% | 1,169,236,800 | -327,017 | -41.0 |
15.05
23.10
16.55
|
|
36 tháng
(2023-03-29) |
-7.69 | -31.71% | 1,450,097,200 | -3,899,135 | -124.3 |
15.05
26.86
16.55
|
|
60 tháng
(2021-04-08) |
2.18 | 15.20% | 2,322,689,300 | -69,024 | 15.9 |
13.59
27.43
16.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
16.55
|
1,559,000 | 16.50 | 16.55 | 16.35 | 175,500 | 32,300 | 2.4 |
| 12/03/2026 |
16.55
|
2,119,000 | 16.35 | 16.55 | 16.30 | 86,000 | 37,100 | 0.8 |
| 11/03/2026 |
16.60
|
1,996,100 | 16.30 | 16.65 | 16.25 | 95,700 | 136,800 | -0.7 |
| 10/03/2026 |
16.50
|
2,037,900 | 16.50 | 16.55 | 16.20 | 108,800 | 60,000 | 0.8 |
| 09/03/2026 |
16.30
|
2,308,700 | 16.60 | 16.65 | 15.95 | 108,800 | 60,000 | 0.8 |
| 06/03/2026 |
17
|
2,315,400 | 16.95 | 17 | 16.65 | 207,400 | 40,500 | 2.8 |
| 05/03/2026 |
17
|
2,783,600 | 16.60 | 17 | 16.50 | 153,800 | 150,100 | 0.0 |
| 04/03/2026 |
16.80
|
2,359,000 | 16.55 | 16.80 | 16.40 | 68,500 | 209,500 | -2.3 |
| 03/03/2026 |
16.75
|
1,925,800 | 16.80 | 16.80 | 16.50 | 90,000 | 220,800 | -2.2 |
| 02/03/2026 |
16.80
|
2,260,000 | 16.60 | 16.80 | 16.55 | 60,200 | 98,200 | -0.7 |
| 27/02/2026 |
16.90
|
1,992,800 | 16.95 | 17 | 16.75 | 69,800 | 88,800 | -0.3 |
| 26/02/2026 |
17
|
2,113,700 | 16.95 | 17 | 16.75 | 26,700 | 166,300 | -2.4 |
| 25/02/2026 |
16.95
|
2,121,400 | 16.90 | 17 | 16.80 | 36,000 | 106,600 | -1.2 |
| 24/02/2026 |
17
|
2,218,700 | 17 | 17.05 | 16.90 | 45,600 | 47,600 | -0.0 |
| 23/02/2026 |
17.10
|
1,608,100 | 17.15 | 17.15 | 16.95 | 84,600 | 6,600 | 1.3 |
| 13/02/2026 |
17
|
2,280,700 | 16.90 | 17 | 16.75 | 29,300 | 80,400 | -0.9 |
| 12/02/2026 |
16.95
|
2,132,500 | 17 | 17 | 16.65 | 39,100 | 150,700 | -1.9 |
| 11/02/2026 |
17
|
2,253,800 | 16.70 | 17 | 16.60 | 119,500 | 63,300 | 0.9 |
| 10/02/2026 |
16.75
|
2,014,100 | 16.70 | 16.75 | 16.50 | 2,500 | 106,100 | -1.7 |
| 09/02/2026 |
16.75
|
2,211,700 | 16.70 | 16.80 | 16.55 | 33,900 | 320,200 | -4.8 |
| 06/02/2026 |
16.80
|
2,245,700 | 16.80 | 16.80 | 16.55 | 33,900 | 320,200 | -4.8 |
| 05/02/2026 |
16.80
|
2,233,600 | 16.95 | 17 | 16.80 | 32,500 | 126,300 | -1.6 |
| 04/02/2026 |
17
|
2,104,600 | 17 | 17 | 16.85 | 68,400 | 116,600 | -0.8 |
| 03/02/2026 |
17
|
2,106,100 | 17.05 | 17.15 | 16.85 | 60,200 | 98,200 | -0.7 |
| 02/02/2026 |
17.15
|
2,938,100 | 17.05 | 17.15 | 16.75 | 79,000 | 356,500 | -4.7 |
| 30/01/2026 |
17.15
|
2,376,700 | 17.40 | 17.50 | 17.15 | 19,900 | 43,100 | -0.4 |
| 29/01/2026 |
17.45
|
1,856,000 | 17.45 | 17.45 | 17.25 | 13,100 | 53,100 | -0.7 |
| 28/01/2026 |
17.45
|
1,848,500 | 17.50 | 17.55 | 17.25 | 23,600 | 169,400 | -2.5 |
| 27/01/2026 |
17.45
|
1,800,800 | 17.35 | 17.50 | 17.20 | 21,400 | 154,600 | -2.3 |
| 26/01/2026 |
17.35
|
1,968,900 | 17.60 | 17.60 | 17.20 | 26,900 | 233,400 | -3.6 |
| 23/01/2026 |
17.65
|
1,993,100 | 17.55 | 17.70 | 17.40 | 63,000 | 135,500 | -1.3 |
| 22/01/2026 |
17.70
|
1,974,100 | 17.30 | 17.70 | 17.30 | 83,100 | 123,400 | -0.7 |
| 21/01/2026 |
17.40
|
2,311,100 | 17.65 | 17.65 | 17.25 | 38,500 | 379,400 | -5.9 |
| 20/01/2026 |
17.70
|
2,623,600 | 17.95 | 17.95 | 17.65 | 20,600 | 169,500 | -2.6 |
| 19/01/2026 |
18
|
2,356,200 | 18 | 18 | 17.80 | 41,900 | 80,300 | -0.7 |
| 16/01/2026 |
18
|
1,922,600 | 17.95 | 18 | 17.80 | 54,100 | 107,500 | -1.0 |
| 15/01/2026 |
17.95
|
2,163,500 | 17.90 | 17.95 | 17.65 | 36,200 | 234,700 | -3.5 |
| 14/01/2026 |
17.90
|
3,407,100 | 17.70 | 17.95 | 17.55 | 426,100 | 264,900 | 2.8 |
| 13/01/2026 |
17.70
|
2,656,400 | 17.80 | 17.80 | 17.50 | 29,500 | 446,600 | -7.3 |
| 12/01/2026 |
17.75
|
2,809,700 | 17.40 | 17.75 | 17.30 | 490,100 | 53,300 | 7.7 |
| 09/01/2026 |
17.35
|
2,096,900 | 17.40 | 17.45 | 17.25 | 51,400 | 27,300 | 0.4 |
| 08/01/2026 |
17.40
|
2,679,300 | 17.35 | 17.50 | 17.20 | 588,700 | 57,100 | 9.2 |
| 07/01/2026 |
17.35
|
2,370,600 | 17.30 | 17.35 | 17.15 | 116,700 | 45,400 | 1.2 |
| 06/01/2026 |
17.30
|
2,070,200 | 17.25 | 17.30 | 17 | 48,500 | 95,400 | -0.8 |
| 05/01/2026 |
17.20
|
2,068,200 | 17.40 | 17.40 | 17.05 | 3,700 | 349,400 | -5.9 |
| 31/12/2025 |
17.45
|
2,414,500 | 17.25 | 17.45 | 17.05 | 35,100 | 93,100 | -1.0 |
| 30/12/2025 |
17.20
|
1,789,000 | 17.30 | 17.30 | 17.10 | 66,200 | 22,900 | 0.7 |
| 29/12/2025 |
17.30
|
1,789,700 | 17.15 | 17.30 | 17.10 | 77,500 | 111,300 | -0.6 |
| 26/12/2025 |
17.30
|
2,094,200 | 17.40 | 17.40 | 17.10 | 100,800 | 247,500 | -2.5 |
| 25/12/2025 |
17.35
|
2,046,100 | 17.30 | 17.50 | 17.20 | 63,300 | 195,000 | -2.3 |
| 24/12/2025 |
17.50
|
2,308,400 | 17.60 | 17.60 | 17.20 | 157,500 | 141,000 | 0.3 |
| 23/12/2025 |
17.50
|
2,662,000 | 17.70 | 17.70 | 17.40 | 108,800 | 201,900 | -1.6 |
| 22/12/2025 |
17.75
|
2,158,300 | 17.50 | 17.75 | 17.35 | 221,300 | 29,900 | 3.4 |
| 19/12/2025 |
17.50
|
2,247,700 | 17.45 | 17.50 | 17.30 | 299,400 | 70,600 | 4.0 |
| 18/12/2025 |
17.45
|
3,120,600 | 17.40 | 17.45 | 17.10 | 86,000 | 89,600 | -0.1 |
| 17/12/2025 |
17.45
|
2,422,900 | 17.45 | 17.50 | 17.20 | 247,200 | 162,500 | 1.5 |
| 16/12/2025 |
17.55
|
2,453,500 | 17.20 | 17.55 | 17.05 | 362,400 | 81,900 | 4.9 |
| 15/12/2025 |
17.20
|
2,725,400 | 17.25 | 17.25 | 17 | 28,900 | 98,200 | -1.2 |
| 12/12/2025 |
17.30
|
2,485,800 | 17.45 | 17.45 | 17 | 87,100 | 219,300 | -2.3 |
| 11/12/2025 |
17.45
|
2,337,400 | 17.50 | 17.50 | 17.20 | 126,800 | 141,400 | -0.3 |
| 10/12/2025 |
17.45
|
2,436,500 | 17.30 | 17.55 | 17.20 | 134,800 | 154,800 | -0.4 |
| 09/12/2025 |
17.40
|
2,738,100 | 17.40 | 17.50 | 17.10 | 43,900 | 432,600 | -6.7 |
| 08/12/2025 |
17.55
|
2,404,700 | 17.35 | 17.60 | 17.35 | 44,500 | 153,800 | -1.9 |
| 05/12/2025 |
17.70
|
2,918,800 | 17.70 | 17.70 | 17.35 | 34,100 | 125,300 | -1.6 |
| 04/12/2025 |
17.70
|
2,560,600 | 17.80 | 17.80 | 17.50 | 37,500 | 221,100 | -3.2 |
| 03/12/2025 |
17.75
|
3,152,900 | 17.30 | 17.75 | 17.25 | 828,500 | 128,900 | 12.2 |
| 02/12/2025 |
17.25
|
2,774,500 | 17.20 | 17.25 | 17.05 | 296,300 | 34,600 | 4.5 |
| 01/12/2025 |
17.20
|
2,656,000 | 17.30 | 17.30 | 17.05 | 188,100 | 65,300 | 2.1 |
| 28/11/2025 |
17.30
|
2,727,500 | 17.20 | 17.35 | 17.10 | 17,900 | 81,100 | -1.1 |
| 27/11/2025 |
17.35
|
2,879,200 | 17.30 | 17.45 | 17.15 | 266,600 | 36,600 | 4.0 |
| 26/11/2025 |
17.25
|
3,297,200 | 17.05 | 17.25 | 17 | 234,300 | 73,600 | 2.8 |
| 25/11/2025 |
17.10
|
2,522,200 | 17.20 | 17.30 | 16.90 | 37,100 | 238,700 | -3.4 |
| 24/11/2025 |
17.40
|
2,411,300 | 17.10 | 17.40 | 16.95 | 362,000 | 4,600 | 6.1 |
| 21/11/2025 |
17.15
|
2,856,900 | 16.80 | 17.15 | 16.80 | 126,200 | 40,400 | 1.4 |
| 20/11/2025 |
17
|
3,061,400 | 17.15 | 17.20 | 17 | 158,300 | 120,900 | 0.6 |
| 19/11/2025 |
17.20
|
3,170,900 | 17.35 | 17.35 | 17 | 80,400 | 63,500 | 0.3 |
| 18/11/2025 |
17.35
|
3,411,700 | 17.45 | 17.45 | 17.05 | 83,200 | 384,900 | -5.2 |
| 17/11/2025 |
17.45
|
3,402,100 | 17 | 17.45 | 16.90 | 348,900 | 123,600 | 3.8 |
| 14/11/2025 |
17
|
3,215,900 | 17.05 | 17.10 | 16.90 | 62,800 | 65,100 | -0.0 |
| 13/11/2025 |
17.15
|
3,530,100 | 17 | 17.25 | 16.90 | 202,300 | 103,400 | 1.7 |
| 12/11/2025 |
17.15
|
3,631,700 | 16.65 | 17.20 | 16.60 | 332,600 | 33,600 | 5.0 |
| 11/11/2025 |
16.60
|
2,890,700 | 16.90 | 16.90 | 16.60 | 15,300 | 297,300 | -4.7 |
| 10/11/2025 |
16.85
|
2,662,400 | 17.25 | 17.25 | 16.85 | 46,100 | 339,900 | -5.0 |
| 07/11/2025 |
17.20
|
2,922,400 | 17.20 | 17.35 | 16.90 | 37,600 | 540,300 | -8.6 |
| 06/11/2025 |
17.45
|
2,484,600 | 17.35 | 17.50 | 17.20 | 34,700 | 100,200 | -1.1 |
| 05/11/2025 |
17.50
|
2,439,000 | 17.70 | 17.75 | 17.35 | 116,400 | 230,800 | -2.0 |
| 04/11/2025 |
17.80
|
3,181,700 | 17.40 | 17.80 | 17.20 | 375,800 | 373,300 | 0.0 |
| 03/11/2025 |
17.75
|
2,881,500 | 17.70 | 17.75 | 17.30 | 206,700 | 223,000 | -0.3 |
| 31/10/2025 |
17.70
|
4,153,600 | 17.80 | 17.90 | 17.45 | 178,800 | 425,600 | -4.4 |
| 30/10/2025 |
17.90
|
2,596,100 | 17.95 | 17.95 | 17.55 | 67,800 | 174,600 | -1.9 |
| 29/10/2025 |
17.95
|
3,224,700 | 17.75 | 17.95 | 17.40 | 305,000 | 49,800 | 4.5 |
| 28/10/2025 |
17.75
|
2,472,300 | 17.60 | 17.75 | 17.05 | 91,600 | 156,200 | -1.1 |
| 27/10/2025 |
17.55
|
2,726,800 | 17.95 | 17.95 | 17.55 | 136,300 | 279,200 | -2.5 |
| 24/10/2025 |
18
|
2,741,100 | 18.15 | 18.15 | 17.65 | 124,900 | 282,300 | -2.8 |
| 23/10/2025 |
18.15
|
2,610,600 | 18.40 | 18.40 | 17.80 | 98,600 | 205,700 | -1.9 |
| 22/10/2025 |
18.25
|
2,608,400 | 18.70 | 18.70 | 17.65 | 68,200 | 341,400 | -5.0 |
| 21/10/2025 |
18.55
|
3,554,400 | 17.90 | 18.60 | 17.45 | 1,117,400 | 190,000 | 16.7 |
| 20/10/2025 |
17.40
|
3,426,900 | 18.65 | 18.80 | 17.40 | 619,100 | 776,100 | -2.6 |
| 17/10/2025 |
18.45
|
2,762,100 | 18.95 | 18.95 | 18.45 | 248,400 | 318,200 | -1.3 |
| 16/10/2025 |
19
|
3,680,100 | 19.05 | 19.15 | 18.60 | 14,200 | 365,200 | -6.6 |