| 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) |
8.40 | 67.20% | 611,200 | 0 | 0 |
12.50
21.60
20.90
|
|
2 tháng
(2026-01-15) |
11.40 | 120% | 825,900 | 0 | 0 |
9.50
21.60
20.90
|
|
3 tháng
(2025-12-16) |
10 | 91.74% | 858,900 | 0 | 0 |
9.50
21.60
20.90
|
|
6 tháng
(2025-09-17) |
7.50 | 55.97% | 1,066,200 | 0 | 0 |
9.50
21.60
20.90
|
|
12 tháng
(2025-03-21) |
14.30 | 216.67% | 1,749,600 | -100 | -0.0 |
6.60
21.60
20.90
|
|
24 tháng
(2024-03-26) |
16.90 | 422.50% | 5,068,970 | -4,500 | -0.0 |
3.20
21.60
20.90
|
|
36 tháng
(2023-04-03) |
14 | 202.90% | 5,587,363 | -4,100 | -0.0 |
3.20
21.60
20.90
|
|
60 tháng
(2021-04-12) |
12.70 | 154.88% | 8,304,814 | -10,500 | -0.1 |
3.20
21.60
20.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/03/2026 |
20.90
|
15,000 | 21 | 21 | 20.90 | 0 | 0 | 0 |
| 13/03/2026 |
20.90
|
9,000 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 12/03/2026 |
21.60
|
54,400 | 21 | 21.80 | 18.80 | 0 | 0 | 0 |
| 11/03/2026 |
20.70
|
16,100 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 10/03/2026 |
21
|
1,500 | 20.90 | 21 | 20.90 | 0 | 0 | 0 |
| 09/03/2026 |
19.50
|
6,000 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 06/03/2026 |
19.50
|
12,400 | 21.30 | 21.40 | 19.50 | 0 | 0 | 0 |
| 05/03/2026 |
21.40
|
127,300 | 19.90 | 21.50 | 19.90 | 0 | 0 | 0 |
| 04/03/2026 |
20
|
64,400 | 19.20 | 20 | 19.20 | 0 | 0 | 0 |
| 03/03/2026 |
20
|
19,700 | 19.90 | 20 | 19.20 | 0 | 0 | 0 |
| 02/03/2026 |
19.10
|
32,200 | 17.40 | 19.10 | 17.20 | 0 | 0 | 0 |
| 27/02/2026 |
17.40
|
21,700 | 15.90 | 17.40 | 14.70 | 0 | 0 | 0 |
| 26/02/2026 |
15.90
|
17,600 | 14.80 | 16.40 | 14.80 | 0 | 0 | 0 |
| 25/02/2026 |
15
|
85,900 | 13.80 | 15 | 13.50 | 0 | 0 | 0 |
| 24/02/2026 |
13.70
|
17,000 | 13.70 | 13.70 | 12.60 | 0 | 0 | 0 |
| 23/02/2026 |
12.50
|
126,000 | 13.40 | 14.80 | 12.50 | 0 | 0 | 0 |
| 13/02/2026 |
13.70
|
36,500 | 11.40 | 13.70 | 11.30 | 0 | 0 | 0 |
| 12/02/2026 |
12.50
|
55,200 | 11.40 | 12.50 | 10.40 | 0 | 0 | 0 |
| 11/02/2026 |
11.50
|
8,100 | 10.60 | 11.50 | 10.60 | 0 | 0 | 0 |
| 10/02/2026 |
11.20
|
100,000 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 09/02/2026 |
10.40
|
5,800 | 10 | 10.80 | 10 | 0 | 0 | 0 |
| 06/02/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 05/02/2026 |
10
|
6,100 | 9.80 | 10 | 9.80 | 0 | 0 | 0 |
| 04/02/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 03/02/2026 |
9.80
|
300 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 02/02/2026 |
9.80
|
200 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 30/01/2026 |
10
|
200 | 10 | 10 | 10 | 0 | 0 | 0 |
| 29/01/2026 |
10
|
1,500 | 10 | 10 | 10 | 0 | 0 | 0 |
| 28/01/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 27/01/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 26/01/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 23/01/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 22/01/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 21/01/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 20/01/2026 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 19/01/2026 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 16/01/2026 |
10.40
|
700 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 15/01/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 14/01/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 13/01/2026 |
9.50
|
11,700 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
| 12/01/2026 |
9.90
|
200 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 09/01/2026 |
9.90
|
500 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 08/01/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 07/01/2026 |
10
|
2,000 | 10 | 10 | 10 | 0 | 0 | 0 |
| 06/01/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 05/01/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 31/12/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 30/12/2025 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 29/12/2025 |
10
|
2,500 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
| 26/12/2025 |
10.20
|
2,600 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 25/12/2025 |
10.20
|
3,000 | 10.60 | 10.60 | 10.20 | 0 | 0 | 0 |
| 24/12/2025 |
10.50
|
1,900 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 23/12/2025 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 22/12/2025 |
11
|
1,800 | 11 | 11 | 10.50 | 0 | 0 | 0 |
| 19/12/2025 |
11.30
|
1,100 | 10.50 | 11.30 | 10.50 | 0 | 0 | 0 |
| 18/12/2025 |
10.50
|
2,000 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 17/12/2025 |
10
|
3,600 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 16/12/2025 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 15/12/2025 |
10.90
|
500 | 9.80 | 10.90 | 9.80 | 0 | 0 | 0 |
| 12/12/2025 |
10.80
|
3,300 | 12.30 | 12.30 | 10.60 | 0 | 0 | 0 |
| 11/12/2025 |
11.20
|
800 | 11.80 | 11.90 | 11.20 | 0 | 0 | 0 |
| 10/12/2025 |
11.10
|
26,800 | 12.20 | 12.20 | 11.10 | 0 | 0 | 0 |
| 09/12/2025 |
12.30
|
500 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
| 08/12/2025 |
12.40
|
8,300 | 13.30 | 13.30 | 12.30 | 0 | 0 | 0 |
| 05/12/2025 |
12.50
|
17,800 | 13.20 | 13.20 | 12.10 | 0 | 0 | 0 |
| 04/12/2025 |
13.30
|
27,000 | 12.30 | 13.40 | 12.30 | 0 | 0 | 0 |
| 03/12/2025 |
13.60
|
19,900 | 13.70 | 13.70 | 12.40 | 0 | 0 | 0 |
| 02/12/2025 |
13.70
|
5,000 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 01/12/2025 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 28/11/2025 |
13.70
|
25,300 | 13.90 | 13.90 | 13.70 | 0 | 0 | 0 |
| 27/11/2025 |
13.80
|
3,000 | 13.90 | 13.90 | 13.80 | 0 | 0 | 0 |
| 26/11/2025 |
13.90
|
2,500 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
| 25/11/2025 |
13.70
|
2,000 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 24/11/2025 |
14
|
2,500 | 14 | 14 | 14 | 0 | 0 | 0 |
| 21/11/2025 |
14
|
1,000 | 13.90 | 14 | 13.90 | 0 | 0 | 0 |
| 20/11/2025 |
14
|
800 | 12.50 | 14 | 12.50 | 0 | 0 | 0 |
| 19/11/2025 |
13.80
|
500 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| 18/11/2025 |
14.10
|
1,400 | 14.10 | 14.60 | 14.10 | 0 | 0 | 0 |
| 17/11/2025 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 14/11/2025 |
15.60
|
1,300 | 13 | 15.60 | 13 | 0 | 0 | 0 |
| 13/11/2025 |
14.40
|
1,600 | 14.30 | 14.40 | 14.30 | 0 | 0 | 0 |
| 12/11/2025 |
14.40
|
2,000 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 11/11/2025 |
15.40
|
1,000 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 10/11/2025 |
15
|
1,100 | 14.40 | 15 | 14.40 | 0 | 0 | 0 |
| 07/11/2025 |
14
|
900 | 14 | 14 | 14 | 0 | 0 | 0 |
| 06/11/2025 |
14.10
|
8,200 | 12.70 | 14.10 | 12.70 | 0 | 0 | 0 |
| 05/11/2025 |
12.90
|
600 | 12.80 | 12.90 | 12.80 | 0 | 0 | 0 |
| 04/11/2025 |
12.90
|
500 | 12.80 | 12.90 | 12.80 | 0 | 0 | 0 |
| 03/11/2025 |
12.90
|
1,000 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
| 31/10/2025 |
13.40
|
3,200 | 13.70 | 13.70 | 13.40 | 0 | 0 | 0 |
| 30/10/2025 |
13.80
|
2,000 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| 29/10/2025 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 28/10/2025 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 27/10/2025 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 24/10/2025 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 23/10/2025 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 22/10/2025 |
14.40
|
1,000 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 21/10/2025 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 20/10/2025 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 17/10/2025 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |