| 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) |
-1.40 | -8.28% | 1,985,800 | 900 | 0.0 |
14.90
16.90
15.70
|
|
2 tháng
(2026-01-16) |
-4.70 | -23.27% | 9,082,100 | -42,500 | -1.0 |
14.90
20.20
15.70
|
|
3 tháng
(2025-12-17) |
-1.70 | -9.88% | 11,557,500 | -41,900 | -1.0 |
14.90
20.20
15.70
|
|
6 tháng
(2025-09-18) |
-1.60 | -9.36% | 21,820,300 | -27,600 | -0.8 |
14.90
20.20
15.70
|
|
12 tháng
(2025-03-24) |
-2.84 | -15.49% | 47,507,700 | -281,700 | -3.0 |
12.54
20.20
15.70
|
|
24 tháng
(2024-03-27) |
6.67 | 75.47% | 146,409,839 | 78,889 | 2.8 |
8.74
24.90
15.70
|
|
36 tháng
(2023-04-03) |
7.91 | 104.17% | 158,784,728 | -3,411 | 2.2 |
6.40
24.90
15.70
|
|
60 tháng
(2021-04-12) |
7.44 | 92.22% | 188,874,091 | -217,411 | -3.4 |
5.51
24.90
15.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
15.70
|
19,500 | 15.70 | 15.80 | 15.70 | 10,100 | 0 | 0 |
| 17/03/2026 |
15.70
|
46,000 | 15.60 | 15.90 | 15.50 | 0 | 0 | 0 |
| 16/03/2026 |
15.50
|
16,400 | 15.50 | 15.60 | 15.40 | 0 | 0 | 0 |
| 13/03/2026 |
15.40
|
32,600 | 15.50 | 15.60 | 15.40 | 100 | 0 | 0.0 |
| 12/03/2026 |
15.50
|
29,800 | 15.80 | 15.80 | 15.50 | 0 | 0 | 0 |
| 11/03/2026 |
15.70
|
22,600 | 15.90 | 15.90 | 15.40 | 0 | 0 | 0 |
| 10/03/2026 |
15.50
|
31,800 | 15 | 15.80 | 15 | 300 | 0 | 0.0 |
| 09/03/2026 |
14.90
|
549,800 | 15.50 | 17 | 13.90 | 300 | 0 | 0.0 |
| 06/03/2026 |
15.60
|
83,500 | 15.90 | 15.90 | 15.50 | 0 | 200 | -0.0 |
| 05/03/2026 |
15.90
|
92,300 | 16 | 16 | 15.70 | 300 | 0 | 0.0 |
| 04/03/2026 |
15.80
|
249,800 | 16 | 16 | 15.50 | 100 | 0 | 0.0 |
| 03/03/2026 |
16
|
196,600 | 16.30 | 16.40 | 16 | 200 | 0 | 0.0 |
| 02/03/2026 |
16.40
|
265,700 | 16.50 | 16.70 | 16.20 | 100 | 100 | -0 |
| 27/02/2026 |
16.70
|
40,300 | 16.90 | 16.90 | 16.60 | 0 | 0 | 0 |
| 26/02/2026 |
16.90
|
77,400 | 16.60 | 16.90 | 16.60 | 0 | 0 | 0 |
| 25/02/2026 |
16.70
|
132,900 | 16.90 | 16.90 | 16.50 | 0 | 200 | -0.0 |
| 24/02/2026 |
16.90
|
105,700 | 16.90 | 17 | 16.80 | 0 | 0 | 0 |
| 23/02/2026 |
16.90
|
58,600 | 16.80 | 17 | 16.70 | 0 | 0 | 0 |
| 13/02/2026 |
16.70
|
94,900 | 16.70 | 16.80 | 16.60 | 0 | 0 | 0 |
| 12/02/2026 |
16.80
|
42,500 | 16.80 | 16.90 | 16.60 | 0 | 0 | 0 |
| 11/02/2026 |
16.70
|
55,500 | 16.70 | 16.80 | 16.60 | 100 | 0 | 0.0 |
| 10/02/2026 |
16.50
|
111,400 | 16.60 | 17 | 16.50 | 0 | 0 | 0 |
| 09/02/2026 |
16.50
|
113,600 | 16.70 | 16.70 | 16.40 | 0 | 0 | 0 |
| 06/02/2026 |
16.60
|
196,900 | 16.70 | 16.80 | 16.50 | 0 | 0 | 0 |
| 05/02/2026 |
16.90
|
97,400 | 17.40 | 17.40 | 16.80 | 0 | 0 | 0 |
| 04/02/2026 |
17.40
|
135,900 | 17 | 17.40 | 16.90 | 100 | 100 | -0 |
| 03/02/2026 |
17
|
225,600 | 16.80 | 17 | 16.60 | 200 | 0 | 0.0 |
| 02/02/2026 |
16.70
|
257,200 | 17 | 17.10 | 16.60 | 200 | 0 | 0.0 |
| 30/01/2026 |
17
|
204,000 | 17 | 17.20 | 16.90 | 4,500 | 0 | 0.1 |
| 29/01/2026 |
17
|
193,300 | 17.20 | 17.20 | 16.90 | 0 | 0 | 0 |
| 28/01/2026 |
17.20
|
119,600 | 17.20 | 17.60 | 17 | 2,200 | 0 | 0.0 |
| 27/01/2026 |
17.20
|
182,700 | 17 | 17.30 | 16.70 | 200 | 100 | 0.0 |
| 26/01/2026 |
17
|
361,700 | 17.40 | 17.40 | 16.70 | 1,100 | 0 | 0.0 |
| 23/01/2026 |
17.20
|
242,000 | 17.80 | 17.80 | 17.10 | 7,400 | 0 | 0.1 |
| 22/01/2026 |
17.80
|
201,800 | 17.70 | 18.20 | 17.50 | 300 | 0 | 0.0 |
| 21/01/2026 |
17.60
|
828,100 | 18.30 | 18.50 | 17.20 | 200 | 0 | 0.0 |
| 20/01/2026 |
18.30
|
829,400 | 19.50 | 19.60 | 17.90 | 0 | 60,000 | -1.3 |
| 19/01/2026 |
19
|
998,300 | 20.20 | 22.40 | 18 | 300 | 0 | 0.0 |
| 16/01/2026 |
20.20
|
1,604,500 | 18.20 | 20.20 | 18.10 | 0 | 0 | 0 |
| 15/01/2026 |
18
|
345,600 | 17.40 | 18.10 | 17.40 | 0 | 0 | 0 |
| 14/01/2026 |
17.50
|
181,200 | 17.40 | 17.80 | 17.20 | 0 | 0 | 0 |
| 13/01/2026 |
17.40
|
180,800 | 17.70 | 17.80 | 17.30 | 0 | 0 | 0 |
| 12/01/2026 |
17.70
|
222,000 | 17.60 | 18.30 | 17.60 | 0 | 0 | 0 |
| 09/01/2026 |
17.60
|
289,900 | 17.30 | 17.80 | 17.10 | 0 | 0 | 0 |
| 08/01/2026 |
17.20
|
105,400 | 17.10 | 17.70 | 17.10 | 100 | 0 | 0.0 |
| 07/01/2026 |
17.20
|
98,300 | 16.70 | 17.30 | 16.70 | 0 | 0 | 0 |
| 06/01/2026 |
16.60
|
146,700 | 16.80 | 16.90 | 16.50 | 0 | 0 | 0 |
| 05/01/2026 |
16.90
|
25,500 | 17.10 | 17.10 | 16.80 | 300 | 0 | 0.0 |
| 31/12/2025 |
17
|
51,800 | 17.20 | 17.20 | 16.80 | 0 | 0 | 0 |
| 30/12/2025 |
17
|
37,600 | 17.10 | 17.20 | 17 | 0 | 0 | 0 |
| 29/12/2025 |
16.90
|
27,600 | 17.10 | 17.10 | 16.80 | 0 | 0 | 0 |
| 26/12/2025 |
16.90
|
121,700 | 16.90 | 17 | 16.70 | 200 | 0 | 0.0 |
| 25/12/2025 |
16.80
|
81,900 | 17.10 | 17.20 | 16.70 | 0 | 0 | 0 |
| 24/12/2025 |
17.20
|
161,400 | 17.30 | 17.30 | 16.90 | 0 | 0 | 0 |
| 23/12/2025 |
17.30
|
85,900 | 17.40 | 17.40 | 17.20 | 0 | 0 | 0 |
| 22/12/2025 |
17.50
|
119,100 | 17.40 | 17.50 | 17.20 | 0 | 0 | 0 |
| 19/12/2025 |
17.30
|
99,200 | 17.10 | 17.40 | 17.10 | 0 | 0 | 0 |
| 18/12/2025 |
17.20
|
26,900 | 17.30 | 17.30 | 17.10 | 0 | 0 | 0 |
| 17/12/2025 |
17.20
|
66,900 | 17.20 | 17.50 | 17.20 | 0 | 0 | 0 |
| 16/12/2025 |
17.50
|
83,000 | 17.10 | 17.50 | 17 | 0 | 500 | -0.0 |
| 15/12/2025 |
17.10
|
131,300 | 17.20 | 17.30 | 16.90 | 0 | 0 | 0 |
| 12/12/2025 |
17.20
|
180,000 | 17.60 | 17.70 | 17 | 200 | 0 | 0.0 |
| 11/12/2025 |
17.60
|
101,800 | 18.40 | 18.40 | 17.60 | 0 | 0 | 0 |
| 10/12/2025 |
17.70
|
65,200 | 18 | 18 | 17.70 | 0 | 0 | 0 |
| 09/12/2025 |
18
|
109,100 | 18.30 | 18.40 | 17.70 | 0 | 0 | 0 |
| 08/12/2025 |
18.30
|
272,000 | 17.80 | 18.60 | 17.60 | 500 | 0 | 0.0 |
| 05/12/2025 |
17.80
|
136,100 | 17.60 | 18 | 17.60 | 11,000 | 0 | 0.2 |
| 04/12/2025 |
17.90
|
187,600 | 17.90 | 18.10 | 17.50 | 0 | 0 | 0 |
| 03/12/2025 |
17.90
|
126,600 | 17.70 | 18.10 | 17.70 | 0 | 0 | 0 |
| 02/12/2025 |
17.80
|
89,300 | 17.70 | 17.80 | 17.40 | 0 | 0 | 0 |
| 01/12/2025 |
17.70
|
163,400 | 18 | 18.10 | 17.60 | 0 | 6,000 | -0.1 |
| 28/11/2025 |
18
|
76,600 | 18.10 | 18.10 | 17.80 | 0 | 0 | 0 |
| 27/11/2025 |
18.20
|
262,200 | 17.50 | 18.50 | 17.30 | 0 | 12,000 | -0.2 |
| 26/11/2025 |
17.60
|
152,300 | 17.70 | 17.80 | 17.40 | 3,000 | 0 | 0.1 |
| 25/11/2025 |
17.60
|
144,500 | 18.30 | 18.30 | 17.50 | 3,000 | 0 | 0.1 |
| 24/11/2025 |
18.20
|
95,700 | 18.50 | 18.60 | 18 | 0 | 0 | 0 |
| 21/11/2025 |
18.40
|
304,200 | 18 | 18.90 | 17.90 | 0 | 4,100 | -0.1 |
| 20/11/2025 |
18
|
66,300 | 18 | 18 | 17.70 | 0 | 0 | 0 |
| 19/11/2025 |
17.90
|
228,700 | 17.60 | 18.40 | 17.60 | 0 | 0 | 0 |
| 18/11/2025 |
17.60
|
96,900 | 17.40 | 17.70 | 17.40 | 0 | 0 | 0 |
| 17/11/2025 |
17.40
|
86,800 | 17.50 | 17.50 | 17.30 | 0 | 0 | 0 |
| 14/11/2025 |
17.40
|
143,800 | 17.40 | 17.60 | 17.10 | 0 | 0 | 0 |
| 13/11/2025 |
17.60
|
94,100 | 17.70 | 17.80 | 17.50 | 0 | 0 | 0 |
| 12/11/2025 |
17.70
|
208,600 | 17.30 | 18.10 | 17.20 | 0 | 0 | 0 |
| 11/11/2025 |
17.10
|
174,100 | 17 | 17.30 | 17 | 0 | 0 | 0 |
| 10/11/2025 |
17
|
211,100 | 17.30 | 17.30 | 16.80 | 15,000 | 0 | 0.3 |
| 07/11/2025 |
17.10
|
251,000 | 17.70 | 17.70 | 17.10 | 26,000 | 500 | 0.4 |
| 06/11/2025 |
17.60
|
176,800 | 17.60 | 17.90 | 17.50 | 0 | 0 | 0 |
| 05/11/2025 |
17.40
|
135,200 | 17.50 | 18 | 17.40 | 0 | 0 | 0 |
| 04/11/2025 |
17.70
|
489,700 | 18.50 | 18.50 | 16.90 | 21,000 | 200 | 0.4 |
| 03/11/2025 |
18
|
285,700 | 18.70 | 19.50 | 18 | 0 | 5,500 | -0.1 |
| 31/10/2025 |
18.70
|
361,400 | 19.30 | 19.60 | 18.50 | 0 | 20,500 | -0.4 |
| 30/10/2025 |
19.30
|
500,700 | 18.10 | 19.40 | 17.80 | 0 | 4,900 | -0.1 |
| 29/10/2025 |
18.10
|
229,500 | 18 | 18.50 | 17.80 | 5,500 | 7,800 | -0.0 |
| 28/10/2025 |
18.30
|
215,900 | 18.50 | 18.90 | 18 | 12,500 | 0 | 0.2 |
| 27/10/2025 |
18.50
|
429,100 | 18.10 | 18.80 | 18.10 | 400 | 0 | 0.0 |
| 24/10/2025 |
18.10
|
349,300 | 17.50 | 18.30 | 17.50 | 0 | 0 | 0 |
| 23/10/2025 |
17.40
|
37,600 | 17.50 | 17.50 | 17.10 | 0 | 0 | 0 |
| 22/10/2025 |
17.40
|
87,500 | 17.40 | 17.80 | 17 | 0 | 0 | 0 |
| 21/10/2025 |
17.20
|
132,600 | 17 | 17.40 | 16.80 | 0 | 0 | 0 |
| 20/10/2025 |
17
|
183,700 | 16.90 | 17.50 | 16.80 | 0 | 0 | 0 |