| 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) |
-0.10 | -0.60% | 1,600 | 0 | 0 |
16
18.40
16.90
|
|
2 tháng
(2026-01-15) |
-0.90 | -5.14% | 405,100 | 0 | 0 |
14.60
18.40
16.90
|
|
3 tháng
(2025-12-16) |
-1.50 | -8.29% | 422,100 | 0 | 0 |
14.60
18.40
16.90
|
|
6 tháng
(2025-09-17) |
0.10 | 0.61% | 498,500 | -3,500 | -0.1 |
14.60
19.60
16.90
|
|
12 tháng
(2025-03-21) |
1.07 | 6.86% | 1,000,100 | -17,357 | -0.3 |
11.79
19.60
16.90
|
|
24 tháng
(2024-03-26) |
-0.97 | -5.49% | 1,147,662 | -31,657 | -0.5 |
11.79
21.08
16.90
|
|
36 tháng
(2023-04-03) |
2.42 | 17.09% | 1,254,794 | -30,957 | -0.5 |
11.79
22.10
16.90
|
|
60 tháng
(2021-04-12) |
4.62 | 38.57% | 3,059,304 | -23,057 | -0.4 |
9.67
36.76
16.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/03/2026 |
16.90
|
300 | 16.50 | 16.90 | 16.50 | 0 | 0 | 0 |
| 13/03/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 12/03/2026 |
16
|
400 | 18.40 | 18.40 | 16 | 0 | 0 | 0 |
| 11/03/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 10/03/2026 |
16
|
200 | 20.80 | 20.80 | 16 | 0 | 0 | 0 |
| 09/03/2026 |
18
|
500 | 18.30 | 18.30 | 18 | 0 | 0 | 0 |
| 06/03/2026 |
16.80
|
200 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 05/03/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 04/03/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 03/03/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 02/03/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 27/02/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 26/02/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 25/02/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 24/02/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 23/02/2026 |
16.70
|
100 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 13/02/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 12/02/2026 |
14.80
|
139,200 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 11/02/2026 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 10/02/2026 |
14.60
|
500 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 09/02/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 06/02/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 05/02/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 04/02/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 03/02/2026 |
17
|
200 | 17 | 17 | 17 | 0 | 0 | 0 |
| 02/02/2026 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 30/01/2026 |
17.40
|
2,300 | 15.70 | 17.40 | 15.70 | 0 | 0 | 0 |
| 29/01/2026 |
16.50
|
261,100 | 15.20 | 16.50 | 15.20 | 0 | 0 | 0 |
| 28/01/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 27/01/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 26/01/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 23/01/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 22/01/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 21/01/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 20/01/2026 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 19/01/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 16/01/2026 |
17.90
|
100 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 15/01/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 14/01/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 13/01/2026 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 12/01/2026 |
17.50
|
200 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 09/01/2026 |
18
|
2,000 | 18 | 18 | 18 | 0 | 0 | 0 |
| 08/01/2026 |
18
|
500 | 18.50 | 18.50 | 17.90 | 0 | 0 | 0 |
| 07/01/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 06/01/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 05/01/2026 |
17.50
|
600 | 18 | 18 | 17.50 | 0 | 0 | 0 |
| 31/12/2025 |
17.80
|
3,200 | 18 | 18 | 17.80 | 0 | 0 | 0 |
| 30/12/2025 |
17.20
|
3,400 | 17.60 | 17.60 | 17.20 | 0 | 0 | 0 |
| 29/12/2025 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 26/12/2025 |
18.20
|
600 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 25/12/2025 |
17.90
|
2,100 | 17.60 | 17.90 | 17.60 | 0 | 0 | 0 |
| 24/12/2025 |
17.60
|
3,100 | 17.70 | 17.70 | 17.60 | 0 | 0 | 0 |
| 23/12/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 22/12/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 19/12/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 18/12/2025 |
18
|
1,200 | 18 | 18 | 18 | 0 | 0 | 0 |
| 17/12/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 16/12/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 15/12/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 12/12/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 11/12/2025 |
18
|
900 | 19 | 19 | 18 | 0 | 0 | 0 |
| 10/12/2025 |
19
|
4,600 | 18.70 | 19 | 18.20 | 0 | 0 | 0 |
| 09/12/2025 |
18.70
|
3,500 | 17.30 | 18.70 | 17 | 0 | 0 | 0 |
| 08/12/2025 |
17
|
3,900 | 18 | 18 | 17 | 0 | 0 | 0 |
| 05/12/2025 |
18
|
900 | 18.60 | 18.60 | 18 | 0 | 0 | 0 |
| 04/12/2025 |
19.60
|
7,700 | 18 | 19.60 | 17.90 | 0 | 0 | 0 |
| 03/12/2025 |
18
|
1,000 | 18 | 18 | 18 | 0 | 0 | 0 |
| 02/12/2025 |
18
|
2,700 | 17.90 | 18.30 | 17.90 | 0 | 0 | 0 |
| 01/12/2025 |
18.10
|
2,000 | 17.20 | 18.10 | 17.20 | 0 | 0 | 0 |
| 28/11/2025 |
17
|
500 | 17 | 17 | 17 | 0 | 0 | 0 |
| 27/11/2025 |
16.50
|
500 | 16.50 | 16.50 | 16.50 | 0 | 400 | -0.0 |
| 26/11/2025 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 25/11/2025 |
17.50
|
2,100 | 17.20 | 18.30 | 17.20 | 0 | 0 | 0 |
| 24/11/2025 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 21/11/2025 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 20/11/2025 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 19/11/2025 |
17
|
500 | 17.50 | 17.50 | 17 | 0 | 0 | 0 |
| 18/11/2025 |
18.30
|
200 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 17/11/2025 |
17
|
14,500 | 17 | 18.30 | 17 | 0 | 0 | 0 |
| 14/11/2025 |
17
|
600 | 16.50 | 17 | 16.50 | 0 | 0 | 0 |
| 13/11/2025 |
17
|
2,500 | 17 | 17 | 17 | 0 | 0 | 0 |
| 12/11/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 11/11/2025 |
17
|
1,000 | 17 | 17 | 17 | 0 | 0 | 0 |
| 10/11/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 07/11/2025 |
17
|
2,000 | 17 | 17 | 17 | 0 | 0 | 0 |
| 06/11/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 05/11/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 04/11/2025 |
17
|
400 | 17 | 17 | 17 | 300 | 0 | 0.0 |
| 03/11/2025 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 31/10/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 30/10/2025 |
17.10
|
100 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 29/10/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 28/10/2025 |
17.10
|
300 | 17.10 | 17.10 | 17.10 | 0 | 100 | -0.0 |
| 27/10/2025 |
17.10
|
300 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 24/10/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 23/10/2025 |
17
|
6,000 | 17 | 17 | 17 | 0 | 4,000 | -0.1 |
| 22/10/2025 |
17.60
|
200 | 18.40 | 18.40 | 17.60 | 100 | 0 | 0.0 |
| 21/10/2025 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 20/10/2025 |
18.40
|
2,900 | 17.80 | 18.40 | 17.80 | 0 | 0 | 0 |
| 17/10/2025 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 |