| 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) |
-1.35 | -8.16% | 87,403,900 | 278,400 | 3.1 |
14.45
16.55
15.30
|
|
2 tháng
(2026-01-15) |
-2.55 | -14.37% | 260,153,100 | -2,647,500 | -46.7 |
14.45
17.95
15.30
|
|
3 tháng
(2025-12-16) |
-2.70 | -15.08% | 485,092,200 | -1,801,400 | -31.3 |
14.45
18.50
15.30
|
|
6 tháng
(2025-09-17) |
-0.40 | -2.56% | 1,380,753,900 | 260,400 | -4.2 |
14.45
18.85
15.30
|
|
12 tháng
(2025-03-21) |
2.85 | 23.08% | 2,898,679,100 | 1,013,316 | 40.0 |
9.81
18.85
15.30
|
|
24 tháng
(2024-03-26) |
2.60 | 20.63% | 4,994,660,500 | -1,316,799 | -2.8 |
9.81
18.85
15.30
|
|
36 tháng
(2023-04-03) |
7.81 | 105.68% | 8,856,492,000 | -1,303,920 | 1.1 |
7.39
18.85
15.30
|
|
60 tháng
(2021-04-12) |
8.97 | 143.98% | 16,572,112,100 | 13,129,083 | 122.7 |
4.78
18.85
15.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/03/2026 |
15.30
|
5,274,900 | 15.15 | 15.50 | 15 | 274,700 | 588,500 | 2.5 |
| 13/03/2026 |
15.20
|
4,075,600 | 15 | 15.20 | 14.95 | 416,100 | 251,700 | 2.5 |
| 12/03/2026 |
15.15
|
5,659,800 | 15 | 15.35 | 14.70 | 491,400 | 20,600 | 7.0 |
| 11/03/2026 |
14.90
|
4,936,500 | 14.50 | 14.90 | 14.50 | 674,200 | 85,000 | 8.7 |
| 10/03/2026 |
14.45
|
7,817,500 | 14.95 | 15 | 14.30 | 6,000 | 198,100 | -2.8 |
| 09/03/2026 |
14.50
|
4,039,100 | 14.50 | 14.85 | 14.50 | 6,000 | 198,100 | -2.8 |
| 06/03/2026 |
15.55
|
5,074,500 | 15.80 | 15.80 | 15.35 | 95,500 | 107,800 | -0.2 |
| 05/03/2026 |
15.85
|
3,548,600 | 16 | 16.10 | 15.65 | 13,900 | 602,700 | -9.3 |
| 04/03/2026 |
15.90
|
11,288,400 | 15.80 | 15.95 | 15.05 | 533,100 | 136,800 | 6.0 |
| 03/03/2026 |
15.80
|
3,000,300 | 16.25 | 16.25 | 15.80 | 196,700 | 50,000 | 2.4 |
| 02/03/2026 |
16.15
|
11,508,100 | 15.60 | 16.50 | 15.50 | 8,900 | 197,900 | -3.3 |
| 27/02/2026 |
15.95
|
6,415,900 | 16.20 | 16.25 | 15.90 | 7,500 | 234,500 | -3.6 |
| 26/02/2026 |
16.20
|
5,082,200 | 16.40 | 16.45 | 16.10 | 5,900 | 37,600 | -0.5 |
| 25/02/2026 |
16.40
|
5,023,400 | 16.45 | 16.50 | 16.15 | 92,900 | 64,300 | 0.5 |
| 24/02/2026 |
16.40
|
7,503,600 | 16.50 | 16.55 | 16.15 | 13,600 | 30,500 | -0.3 |
| 23/02/2026 |
16.55
|
2,430,400 | 16.75 | 16.80 | 16.50 | 19,900 | 87,600 | -1.1 |
| 13/02/2026 |
16.60
|
3,561,000 | 16.45 | 16.75 | 16.30 | 102,400 | 2,200 | 1.7 |
| 12/02/2026 |
16.45
|
2,214,400 | 16.35 | 16.45 | 16.25 | 8,500 | 30,300 | -0.4 |
| 11/02/2026 |
16.35
|
4,156,500 | 16.20 | 16.40 | 15.95 | 125,600 | 72,100 | 0.9 |
| 10/02/2026 |
15.90
|
3,487,000 | 16.35 | 16.35 | 15.90 | 15,000 | 3,400 | 0.2 |
| 09/02/2026 |
16.25
|
4,842,100 | 16.15 | 16.30 | 15.85 | 22,300 | 70,200 | -0.8 |
| 06/02/2026 |
16.10
|
8,043,200 | 16.80 | 16.90 | 16.10 | 22,300 | 70,200 | -0.8 |
| 05/02/2026 |
17
|
4,338,900 | 17.25 | 17.30 | 17 | 2,300 | 1,700 | 0.0 |
| 04/02/2026 |
17.35
|
5,542,600 | 17.30 | 17.35 | 17 | 17,000 | 9,400 | 0.1 |
| 03/02/2026 |
17.35
|
10,355,200 | 17.40 | 17.45 | 16.85 | 8,900 | 197,900 | -3.3 |
| 02/02/2026 |
17.35
|
7,273,000 | 17.40 | 17.50 | 17.15 | 16,100 | 13,400 | 0.0 |
| 30/01/2026 |
17.25
|
3,821,300 | 17.10 | 17.25 | 16.95 | 5,000 | 53,800 | -0.8 |
| 29/01/2026 |
17.10
|
6,742,000 | 16.90 | 17.10 | 16.75 | 244,200 | 2,893,800 | -44.8 |
| 28/01/2026 |
16.90
|
6,725,100 | 16.95 | 16.95 | 16.50 | 4,200 | 2,100 | 0.0 |
| 27/01/2026 |
16.70
|
5,676,700 | 16.80 | 16.90 | 16.60 | 223,300 | 23,900 | 3.3 |
| 26/01/2026 |
16.70
|
20,665,400 | 17.95 | 17.95 | 16.70 | 243,500 | 444,600 | -3.6 |
| 23/01/2026 |
17.95
|
9,447,500 | 17.90 | 18 | 17.55 | 11,500 | 363,300 | -6.2 |
| 22/01/2026 |
17.85
|
8,153,400 | 18 | 18.20 | 17.75 | 11,900 | 13,800 | -0.0 |
| 21/01/2026 |
17.85
|
13,414,700 | 17.80 | 18.40 | 17.55 | 450,400 | 12,900 | 7.7 |
| 20/01/2026 |
17.95
|
9,454,500 | 17.60 | 17.95 | 17.55 | 407,900 | 88,400 | 5.7 |
| 19/01/2026 |
17.55
|
15,255,900 | 18 | 18.40 | 17.55 | 59,300 | 106,400 | -0.9 |
| 16/01/2026 |
17.75
|
8,520,300 | 17.75 | 17.90 | 17.40 | 36,000 | 441,900 | -7.1 |
| 15/01/2026 |
17.75
|
11,058,500 | 17.25 | 17.85 | 17.10 | 229,600 | 277,400 | -0.8 |
| 14/01/2026 |
17.35
|
9,407,800 | 17.40 | 17.45 | 17.05 | 473,500 | 5,300 | 8.1 |
| 13/01/2026 |
17.30
|
9,918,600 | 17.10 | 17.50 | 16.85 | 68,900 | 442,400 | -6.4 |
| 12/01/2026 |
17.10
|
8,352,500 | 16.50 | 17.10 | 16.40 | 473,300 | 134,700 | 5.7 |
| 09/01/2026 |
16.60
|
15,694,100 | 17.15 | 17.35 | 16.35 | 244,800 | 1,819,300 | -26.5 |
| 08/01/2026 |
17.20
|
9,700,100 | 17.20 | 17.45 | 16.95 | 207,400 | 664,300 | -7.8 |
| 07/01/2026 |
17.05
|
9,665,800 | 17.05 | 17.20 | 16.80 | 441,500 | 228,900 | 3.6 |
| 06/01/2026 |
16.90
|
12,015,200 | 16.95 | 17.55 | 16.80 | 881,900 | 36,800 | 14.3 |
| 05/01/2026 |
16.85
|
14,563,700 | 17.55 | 17.75 | 16.65 | 238,000 | 41,400 | 3.3 |
| 31/12/2025 |
17.55
|
5,528,700 | 17.80 | 17.90 | 17.55 | 756,700 | 356,100 | 7.1 |
| 30/12/2025 |
17.75
|
7,172,000 | 17.65 | 17.90 | 17.60 | 886,800 | 830,100 | 0.9 |
| 29/12/2025 |
17.60
|
7,249,800 | 17.80 | 17.85 | 17.45 | 244,000 | 604,000 | -6.4 |
| 26/12/2025 |
17.90
|
22,594,600 | 18.20 | 18.40 | 17.35 | 209,500 | 1,918,600 | -30.1 |
| 25/12/2025 |
18.25
|
17,835,300 | 18.60 | 19.10 | 18.25 | 213,000 | 1,546,200 | -25.0 |
| 24/12/2025 |
18.50
|
13,060,500 | 18.25 | 18.50 | 18.15 | 1,025,900 | 764,700 | 4.7 |
| 23/12/2025 |
18.25
|
13,468,700 | 18.30 | 18.70 | 18.15 | 1,404,100 | 414,900 | 18.2 |
| 22/12/2025 |
18.25
|
6,317,500 | 18.15 | 18.35 | 17.90 | 690,400 | 184,200 | 9.2 |
| 19/12/2025 |
18.05
|
16,872,000 | 17.55 | 18.10 | 17.50 | 2,281,900 | 251,100 | 36.6 |
| 18/12/2025 |
17.50
|
3,436,700 | 17.60 | 17.70 | 17.45 | 1,200 | 128,300 | -2.2 |
| 17/12/2025 |
17.50
|
5,532,600 | 17.65 | 17.80 | 17.45 | 446,300 | 83,500 | 6.4 |
| 16/12/2025 |
17.90
|
16,552,900 | 17.10 | 18.05 | 16.90 | 1,145,900 | 1,034,100 | 1.6 |
| 15/12/2025 |
16.90
|
14,468,100 | 17.15 | 17.30 | 16.90 | 1,067,400 | 24,500 | 17.7 |
| 12/12/2025 |
17.15
|
19,518,300 | 18.25 | 18.30 | 17.15 | 196,300 | 191,400 | -0.0 |
| 11/12/2025 |
18.10
|
23,496,100 | 18.05 | 18.90 | 18 | 429,900 | 208,100 | 4.1 |
| 10/12/2025 |
18
|
4,734,800 | 18 | 18.05 | 17.70 | 0 | 241,100 | -4.3 |
| 09/12/2025 |
18
|
23,581,300 | 18 | 18.50 | 17.50 | 4,300 | 995,800 | -18.2 |
| 08/12/2025 |
18.05
|
9,450,900 | 18 | 18.15 | 17.60 | 209,300 | 135,800 | 1.3 |
| 05/12/2025 |
18
|
10,603,200 | 18.10 | 18.20 | 17.95 | 117,600 | 380,200 | -4.8 |
| 04/12/2025 |
18.05
|
11,035,900 | 17.70 | 18.20 | 17.70 | 181,400 | 21,200 | 2.9 |
| 03/12/2025 |
17.75
|
6,326,400 | 17.60 | 17.90 | 17.50 | 30,300 | 174,200 | -2.6 |
| 02/12/2025 |
17.55
|
8,855,800 | 17.50 | 17.65 | 17.15 | 1,171,400 | 65,500 | 19.2 |
| 01/12/2025 |
17.45
|
5,576,800 | 17.60 | 17.70 | 17.40 | 425,800 | 229,200 | 3.5 |
| 28/11/2025 |
17.40
|
23,574,200 | 18 | 18.10 | 17.10 | 2,149,800 | 551,100 | 28.1 |
| 27/11/2025 |
18
|
15,801,100 | 18.45 | 18.55 | 17.55 | 5,800 | 203,500 | -3.7 |
| 26/11/2025 |
18.50
|
12,814,100 | 18.60 | 18.60 | 18.10 | 2,900 | 1,203,300 | -22.0 |
| 25/11/2025 |
18.60
|
50,503,100 | 18.10 | 19.25 | 17.75 | 913,200 | 1,984,100 | -19.6 |
| 24/11/2025 |
18
|
10,970,500 | 17.80 | 18.40 | 17.65 | 18,000 | 1,135,800 | -20.2 |
| 21/11/2025 |
17.80
|
9,651,500 | 17.50 | 17.90 | 17.35 | 1,201,300 | 800,600 | 6.9 |
| 20/11/2025 |
17.70
|
10,971,300 | 17.70 | 18.10 | 17.60 | 1,275,100 | 713,700 | 9.9 |
| 19/11/2025 |
17.65
|
48,094,500 | 18.75 | 18.75 | 17.55 | 583,900 | 3,497,800 | -52.7 |
| 18/11/2025 |
18.85
|
16,208,900 | 18.85 | 19 | 18.35 | 809,600 | 356,700 | 8.4 |
| 17/11/2025 |
18.85
|
25,228,100 | 17.80 | 18.85 | 17.55 | 1,808,200 | 1,019,000 | 14.7 |
| 14/11/2025 |
17.65
|
38,260,900 | 16.50 | 17.65 | 16.50 | 3,658,100 | 311,500 | 57.9 |
| 13/11/2025 |
16.50
|
8,192,100 | 16.65 | 17 | 16.30 | 185,900 | 1,110,400 | -15.5 |
| 12/11/2025 |
16.50
|
8,338,500 | 16.35 | 16.50 | 16.05 | 741,000 | 369,700 | 6.0 |
| 11/11/2025 |
16.25
|
5,502,000 | 16 | 16.30 | 15.85 | 73,600 | 64,900 | 0.1 |
| 10/11/2025 |
15.80
|
6,212,000 | 15.70 | 16.20 | 15.70 | 616,800 | 130,900 | 7.7 |
| 07/11/2025 |
15.90
|
20,703,900 | 16.60 | 16.95 | 15.90 | 1,653,700 | 2,637,200 | -16.7 |
| 06/11/2025 |
16.70
|
6,000,900 | 17.40 | 17.40 | 16.70 | 2,400 | 794,800 | -13.4 |
| 05/11/2025 |
17.25
|
19,341,800 | 16.85 | 17.65 | 16.80 | 123,700 | 845,700 | -12.6 |
| 04/11/2025 |
16.90
|
18,782,000 | 16.30 | 16.90 | 16 | 2,628,100 | 411,600 | 35.9 |
| 03/11/2025 |
16.45
|
12,055,100 | 17.15 | 17.15 | 16.40 | 794,900 | 548,200 | 4.0 |
| 31/10/2025 |
17.10
|
16,352,400 | 17.15 | 17.55 | 16.80 | 1,759,800 | 70,700 | 28.9 |
| 30/10/2025 |
17.10
|
12,974,800 | 16.95 | 17.25 | 16.70 | 546,600 | 388,100 | 2.6 |
| 29/10/2025 |
16.95
|
24,979,400 | 15.80 | 16.95 | 15.80 | 542,100 | 222,500 | 5.4 |
| 28/10/2025 |
15.85
|
9,441,400 | 15.60 | 15.85 | 15.25 | 56,000 | 218,400 | -2.5 |
| 27/10/2025 |
15.60
|
10,929,400 | 15.60 | 16.20 | 15.25 | 367,700 | 1,743,900 | -22.0 |
| 24/10/2025 |
15.35
|
6,457,800 | 15.65 | 15.70 | 15.30 | 140,000 | 1,080,800 | -14.5 |
| 23/10/2025 |
15.65
|
3,576,300 | 15.80 | 16 | 15.65 | 100,000 | 521,300 | -6.7 |
| 22/10/2025 |
15.85
|
10,343,300 | 15.55 | 16.20 | 15.15 | 216,500 | 601,300 | -6.1 |
| 21/10/2025 |
15.30
|
10,201,100 | 15.40 | 15.70 | 15.05 | 1,462,500 | 73,700 | 21.3 |
| 20/10/2025 |
15.30
|
14,144,400 | 16.20 | 16.40 | 15.10 | 1,394,900 | 372,100 | 15.6 |
| 17/10/2025 |
16.20
|
7,699,100 | 16.40 | 16.55 | 16.20 | 1,176,800 | 503,700 | 11.0 |