| 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) |
1.80 | 15.25% | 283,600 | -100 | -0.0 |
11.80
15.90
13.30
|
|
2 tháng
(2026-01-12) |
1.90 | 16.24% | 743,000 | -2,400 | -0.0 |
11.60
15.90
13.30
|
|
3 tháng
(2025-12-15) |
-4.30 | -24.02% | 1,420,300 | -7,400 | -0.1 |
11.60
19.50
13.30
|
|
6 tháng
(2025-09-15) |
4.90 | 56.32% | 1,985,700 | -31,000 | -0.5 |
7.70
29.80
13.30
|
|
12 tháng
(2025-03-18) |
4.60 | 51.11% | 2,285,100 | -26,734 | -0.5 |
7
29.80
13.30
|
|
24 tháng
(2024-03-25) |
4.69 | 52.69% | 3,729,475 | -11,521 | -0.4 |
7
29.80
13.30
|
|
36 tháng
(2023-03-29) |
1.84 | 15.64% | 4,336,101 | -126,313 | -1.5 |
7
29.80
13.30
|
|
60 tháng
(2021-04-08) |
3.76 | 38.16% | 6,016,604 | -24,517 | -0.2 |
7
29.80
13.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/03/2026 |
13.50
|
300 | 13.30 | 13.50 | 13.30 | 0 | 0 | 0 |
| 13/03/2026 |
13.30
|
24,900 | 13 | 13.50 | 12.60 | 0 | 0 | 0 |
| 12/03/2026 |
13.60
|
13,400 | 13.80 | 13.80 | 13 | 0 | 0 | 0 |
| 11/03/2026 |
13.70
|
6,800 | 13.50 | 13.80 | 13.10 | 0 | 0 | 0 |
| 10/03/2026 |
12.80
|
3,000 | 13 | 13 | 12.40 | 0 | 0 | 0 |
| 09/03/2026 |
12.70
|
24,300 | 12.50 | 13 | 12.20 | 0 | 0 | 0 |
| 06/03/2026 |
13.50
|
500 | 14.20 | 14.20 | 13.50 | 0 | 0 | 0 |
| 05/03/2026 |
14.20
|
10,100 | 15 | 15 | 13.50 | 0 | 0 | 0 |
| 04/03/2026 |
14.40
|
7,200 | 15.90 | 16 | 13.90 | 0 | 0 | 0 |
| 03/03/2026 |
14.80
|
28,400 | 13.60 | 14.90 | 13.60 | 0 | 0 | 0 |
| 02/03/2026 |
13.60
|
32,900 | 13.50 | 13.90 | 13.10 | 0 | 0 | 0 |
| 27/02/2026 |
14.50
|
10,100 | 14.70 | 14.70 | 13.70 | 0 | 0 | 0 |
| 26/02/2026 |
14.70
|
46,200 | 17.40 | 17.40 | 14.40 | 0 | 0 | 0 |
| 25/02/2026 |
15.90
|
30,200 | 15.80 | 15.90 | 15.80 | 0 | 0 | 0 |
| 24/02/2026 |
14.50
|
37,500 | 13.20 | 14.50 | 13.20 | 0 | 0 | 0 |
| 23/02/2026 |
13.20
|
25,300 | 12.20 | 13.20 | 12 | 0 | 0 | 0 |
| 13/02/2026 |
12
|
800 | 12 | 12.10 | 12 | 0 | 0 | 0 |
| 12/02/2026 |
11.90
|
5,500 | 12 | 12.10 | 11.90 | 0 | 100 | -0.0 |
| 11/02/2026 |
11.80
|
1,400 | 12.10 | 12.10 | 11.80 | 0 | 0 | 0 |
| 10/02/2026 |
12.10
|
23,900 | 12.20 | 12.20 | 11.80 | 0 | 0 | 0 |
| 09/02/2026 |
12.20
|
4,600 | 12.20 | 12.20 | 12 | 0 | 100 | -0.0 |
| 06/02/2026 |
12
|
21,100 | 12 | 12 | 11.70 | 0 | 0 | 0 |
| 05/02/2026 |
12.20
|
7,100 | 12 | 12.20 | 11.80 | 0 | 0 | 0 |
| 04/02/2026 |
12.20
|
4,000 | 12.10 | 12.30 | 11.90 | 0 | 0 | 0 |
| 03/02/2026 |
12.20
|
27,700 | 12 | 12.20 | 11.80 | 0 | 500 | -0.0 |
| 02/02/2026 |
12.20
|
6,300 | 12.50 | 12.50 | 11.80 | 0 | 500 | -0.0 |
| 30/01/2026 |
12.40
|
24,500 | 13 | 13 | 11.70 | 0 | 0 | 0 |
| 29/01/2026 |
12.40
|
10,800 | 12.50 | 12.50 | 12 | 0 | 0 | 0 |
| 28/01/2026 |
11.60
|
28,700 | 12.90 | 12.90 | 11.50 | 0 | 0 | 0 |
| 27/01/2026 |
12.60
|
4,800 | 12.90 | 13 | 12.60 | 0 | 0 | 0 |
| 26/01/2026 |
12.90
|
4,300 | 13.10 | 13.10 | 12.60 | 0 | 0 | 0 |
| 23/01/2026 |
13.10
|
7,100 | 14 | 14 | 12.80 | 0 | 0 | 0 |
| 22/01/2026 |
13.70
|
10,300 | 14 | 14.20 | 13.20 | 0 | 1,200 | -0.0 |
| 21/01/2026 |
13.50
|
18,100 | 13.50 | 13.60 | 12.50 | 0 | 0 | 0 |
| 20/01/2026 |
13.50
|
21,800 | 15.50 | 15.50 | 13.50 | 0 | 0 | 0 |
| 19/01/2026 |
15
|
46,200 | 15 | 15.50 | 14 | 0 | 0 | 0 |
| 16/01/2026 |
14.20
|
71,700 | 16 | 16.90 | 13.90 | 0 | 0 | 0 |
| 15/01/2026 |
15.40
|
30,600 | 15.20 | 15.40 | 15.20 | 0 | 0 | 0 |
| 14/01/2026 |
14
|
30,500 | 13.80 | 14 | 13.70 | 0 | 0 | 0 |
| 13/01/2026 |
12.80
|
29,000 | 12 | 12.80 | 12 | 0 | 0 | 0 |
| 12/01/2026 |
11.70
|
26,300 | 12.30 | 12.30 | 11.40 | 0 | 0 | 0 |
| 09/01/2026 |
11.80
|
5,100 | 11.90 | 11.90 | 11.70 | 0 | 0 | 0 |
| 08/01/2026 |
11.90
|
10,900 | 11.90 | 12 | 11.80 | 0 | 0 | 0 |
| 07/01/2026 |
11.90
|
18,100 | 11.40 | 12 | 11.40 | 0 | 0 | 0 |
| 06/01/2026 |
11.90
|
20,700 | 11.90 | 12 | 11.50 | 0 | 0 | 0 |
| 05/01/2026 |
12.20
|
26,300 | 12.90 | 13.10 | 11.80 | 0 | 0 | 0 |
| 31/12/2025 |
12.90
|
22,800 | 12.50 | 13.10 | 12 | 0 | 0 | 0 |
| 30/12/2025 |
12.20
|
14,200 | 13.60 | 13.60 | 12.10 | 0 | 0 | 0 |
| 29/12/2025 |
13.10
|
39,900 | 13.70 | 14 | 13.10 | 0 | 0 | 0 |
| 26/12/2025 |
14.50
|
42,800 | 13 | 14.60 | 12.60 | 0 | 0 | 0 |
| 25/12/2025 |
14
|
49,300 | 15.30 | 15.30 | 14 | 0 | 0 | 0 |
| 24/12/2025 |
15.10
|
44,800 | 16 | 16.70 | 15.10 | 0 | 0 | 0 |
| 23/12/2025 |
16.20
|
54,000 | 18 | 18 | 16.20 | 0 | 100 | -0.0 |
| 22/12/2025 |
18
|
73,600 | 18.40 | 19.90 | 16.60 | 0 | 0 | 0 |
| 19/12/2025 |
18.40
|
131,700 | 21.40 | 21.40 | 17.60 | 0 | 0 | 0 |
| 18/12/2025 |
19.50
|
17,000 | 19.50 | 19.50 | 19.10 | 0 | 0 | 0 |
| 17/12/2025 |
17.80
|
100,900 | 14.60 | 17.80 | 14.60 | 0 | 4,900 | -0.1 |
| 16/12/2025 |
16.20
|
2,900 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 15/12/2025 |
17.90
|
2,300 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 12/12/2025 |
19.80
|
2,600 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 11/12/2025 |
21.90
|
1,100 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 10/12/2025 |
24.30
|
7,500 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 09/12/2025 |
26.90
|
73,300 | 32.70 | 32.70 | 26.90 | 0 | 0 | 0 |
| 08/12/2025 |
29.80
|
16,600 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 05/12/2025 |
27.10
|
50,000 | 27.10 | 27.10 | 27.10 | 0 | 5,100 | -0.1 |
| 04/12/2025 |
24.70
|
4,500 | 24.60 | 24.70 | 24.60 | 0 | 0 | 0 |
| 03/12/2025 |
22.50
|
13,300 | 22.40 | 22.50 | 22.40 | 0 | 0 | 0 |
| 02/12/2025 |
20.50
|
37,800 | 20.40 | 20.50 | 20.40 | 0 | 0 | 0 |
| 01/12/2025 |
18.70
|
97,200 | 17 | 18.70 | 17 | 0 | 14,500 | -0.3 |
| 28/11/2025 |
17
|
31,700 | 16.90 | 17 | 16.90 | 0 | 0 | 0 |
| 27/11/2025 |
15.50
|
48,300 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 26/11/2025 |
14.10
|
68,000 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 25/11/2025 |
12.90
|
9,100 | 12.90 | 12.90 | 12.90 | 0 | 1,800 | -0.0 |
| 24/11/2025 |
11.80
|
4,700 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
| 21/11/2025 |
10.80
|
10,000 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 20/11/2025 |
9.90
|
16,700 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 19/11/2025 |
9
|
12,300 | 9 | 9 | 9 | 0 | 0 | 0 |
| 18/11/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 17/11/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 14/11/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 13/11/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 12/11/2025 |
8.20
|
2,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 11/11/2025 |
8.20
|
2,400 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 10/11/2025 |
8.20
|
2,100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 07/11/2025 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 06/11/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 05/11/2025 |
8.30
|
2,000 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 04/11/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 03/11/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 31/10/2025 |
8
|
8,000 | 8 | 8.10 | 8 | 0 | 2,200 | -0.0 |
| 30/10/2025 |
8.10
|
1,000 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 29/10/2025 |
8.40
|
1,700 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 28/10/2025 |
8.40
|
8,500 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 27/10/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 24/10/2025 |
7.70
|
4,700 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 23/10/2025 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 22/10/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 21/10/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 20/10/2025 |
7.70
|
3,100 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 17/10/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 16/10/2025 |
8.20
|
10,400 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |