| 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) |
-1.85 | -9.74% | 5,268,600 | -198,000 | -3.8 |
16.45
19.05
17.30
|
|
2 tháng
(2026-01-16) |
-3.15 | -15.52% | 15,659,800 | 280,000 | 5.2 |
16.45
20.30
17.30
|
|
3 tháng
(2025-12-17) |
0.35 | 2.08% | 22,664,200 | 420,300 | 7.9 |
16.45
20.30
17.30
|
|
6 tháng
(2025-09-18) |
-0.20 | -1.15% | 40,503,700 | -408,300 | -7.0 |
15.20
20.30
17.30
|
|
12 tháng
(2025-03-24) |
1.10 | 6.86% | 78,953,100 | -582,383 | -4.1 |
13.27
20.30
17.30
|
|
24 tháng
(2024-03-27) |
2.33 | 15.70% | 181,958,100 | -202,320 | 4.5 |
13.27
20.53
17.30
|
|
36 tháng
(2023-04-03) |
4.98 | 40.86% | 250,932,900 | 2,398,886 | 49.2 |
12.17
20.53
17.30
|
|
60 tháng
(2021-04-12) |
6.80 | 65.76% | 755,978,700 | 22,192,443 | 382.3 |
9.53
21.77
17.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
17.40
|
64,100 | 17.20 | 17.40 | 17.15 | 3,200 | 15,600 | 0 |
| 17/03/2026 |
17.30
|
122,600 | 17.10 | 17.40 | 17.10 | 49,100 | 42,400 | 0.1 |
| 16/03/2026 |
17.15
|
188,100 | 17.10 | 17.40 | 16.95 | 800 | 22,300 | -0.4 |
| 13/03/2026 |
17.25
|
76,700 | 17.20 | 17.40 | 17.15 | 800 | 22,300 | -0.4 |
| 12/03/2026 |
17.40
|
431,900 | 17.45 | 17.55 | 17 | 45,800 | 312,700 | -4.6 |
| 11/03/2026 |
17.45
|
151,900 | 17.05 | 17.45 | 17 | 9,000 | 0 | 0.2 |
| 10/03/2026 |
17
|
232,200 | 16.70 | 17.25 | 16.70 | 134,800 | 5,000 | 2.2 |
| 09/03/2026 |
16.45
|
848,500 | 16.60 | 17.20 | 16.45 | 134,800 | 5,000 | 2.2 |
| 06/03/2026 |
17.65
|
204,600 | 17.90 | 17.95 | 17.50 | 0 | 27,500 | -0.5 |
| 05/03/2026 |
18
|
440,100 | 18.45 | 18.45 | 17.90 | 20,300 | 67,900 | -0.9 |
| 04/03/2026 |
18.30
|
291,100 | 18.55 | 18.60 | 17.85 | 3,800 | 12,700 | -0.2 |
| 03/03/2026 |
18.55
|
389,300 | 18.90 | 18.90 | 18.30 | 84,000 | 36,200 | 0.9 |
| 02/03/2026 |
18.35
|
555,300 | 18.35 | 18.90 | 17.80 | 5,400 | 49,800 | -0.8 |
| 27/02/2026 |
18.40
|
351,000 | 18.80 | 18.85 | 18.25 | 10,000 | 36,800 | -0.5 |
| 26/02/2026 |
18.80
|
165,800 | 19.05 | 19.05 | 18.70 | 0 | 47,300 | -0.9 |
| 25/02/2026 |
18.95
|
419,600 | 18.95 | 19.45 | 18.75 | 57,400 | 59,900 | -0.1 |
| 24/02/2026 |
19.05
|
242,000 | 19.10 | 19.20 | 18.65 | 28,700 | 38,400 | -0.2 |
| 23/02/2026 |
19
|
280,500 | 18.55 | 19.10 | 18.45 | 49,300 | 39,100 | 0.2 |
| 13/02/2026 |
18.45
|
162,800 | 18.65 | 18.70 | 18.40 | 11,100 | 30,900 | -0.4 |
| 12/02/2026 |
18.80
|
146,700 | 19.10 | 19.15 | 18.75 | 15,800 | 35,700 | -0.4 |
| 11/02/2026 |
19.05
|
240,500 | 18.60 | 19.25 | 18.60 | 27,900 | 8,100 | 0.4 |
| 10/02/2026 |
18.60
|
515,700 | 18.90 | 19.30 | 18.50 | 282,000 | 42,800 | 4.6 |
| 09/02/2026 |
18.70
|
502,900 | 18.95 | 18.95 | 18.15 | 257,900 | 35,700 | 4.3 |
| 06/02/2026 |
18.65
|
765,400 | 19.85 | 19.85 | 18.50 | 257,900 | 35,700 | 4.3 |
| 05/02/2026 |
19.60
|
742,500 | 20.15 | 20.15 | 19.20 | 363,400 | 132,200 | 4.6 |
| 04/02/2026 |
19.75
|
1,844,100 | 18.90 | 19.75 | 18.80 | 119,600 | 568,900 | -8.9 |
| 03/02/2026 |
18.50
|
323,400 | 18.15 | 18.85 | 18.05 | 5,400 | 49,800 | -0.8 |
| 02/02/2026 |
18.15
|
323,400 | 17.65 | 18.25 | 17.60 | 95,800 | 8,100 | 1.6 |
| 30/01/2026 |
18
|
220,800 | 18.10 | 18.15 | 17.90 | 28,300 | 47,400 | -0.3 |
| 29/01/2026 |
18
|
158,600 | 17.95 | 18.15 | 17.65 | 31,800 | 11,600 | 0.4 |
| 28/01/2026 |
17.95
|
210,900 | 17.90 | 18.15 | 17.80 | 48,100 | 1,500 | 0.8 |
| 27/01/2026 |
17.80
|
220,200 | 17.60 | 17.85 | 17.55 | 22,900 | 40,000 | -0.3 |
| 26/01/2026 |
17.50
|
377,000 | 18.20 | 18.40 | 17.35 | 25,900 | 8,700 | 0.3 |
| 23/01/2026 |
18.10
|
783,300 | 19.40 | 19.40 | 18 | 14,400 | 59,400 | -0.8 |
| 22/01/2026 |
19.35
|
330,900 | 19.60 | 19.65 | 19.10 | 15,300 | 13,900 | 0.0 |
| 21/01/2026 |
19.35
|
502,500 | 19.45 | 19.90 | 19 | 17,900 | 58,400 | -0.8 |
| 20/01/2026 |
19.95
|
812,100 | 19.80 | 21 | 19.25 | 107,500 | 57,400 | 1.0 |
| 19/01/2026 |
19.85
|
516,700 | 20.70 | 20.70 | 19.50 | 4,800 | 2,200 | 0.1 |
| 16/01/2026 |
20.30
|
690,800 | 21.35 | 21.35 | 20.20 | 200 | 27,500 | -0.6 |
| 15/01/2026 |
20.05
|
1,380,700 | 19 | 20.05 | 18.55 | 11,500 | 22,400 | -0.2 |
| 14/01/2026 |
18.75
|
911,000 | 18.15 | 19.20 | 18.10 | 34,700 | 3,600 | 0.6 |
| 13/01/2026 |
18.10
|
366,900 | 18.50 | 18.50 | 18.10 | 14,200 | 82,300 | -1.2 |
| 12/01/2026 |
18.55
|
387,500 | 18.30 | 18.95 | 18.25 | 13,600 | 1,500 | 0.2 |
| 09/01/2026 |
18.20
|
537,400 | 18.20 | 18.70 | 18.05 | 4,900 | 58,300 | -1.0 |
| 08/01/2026 |
18.10
|
596,000 | 18.95 | 19.40 | 17.95 | 4,800 | 11,300 | -0.1 |
| 07/01/2026 |
18.65
|
548,600 | 18.25 | 19 | 18.25 | 7,000 | 1,500 | 0.1 |
| 06/01/2026 |
18.25
|
600,200 | 17.30 | 18.40 | 17.30 | 19,800 | 62,000 | -0.7 |
| 05/01/2026 |
17.45
|
203,100 | 17.80 | 18 | 17.40 | 3,300 | 59,800 | -1.0 |
| 31/12/2025 |
17.75
|
70,400 | 18.35 | 18.50 | 17.75 | 7,100 | 1,100 | 0.1 |
| 30/12/2025 |
18.35
|
180,100 | 18.45 | 18.50 | 18.10 | 119,400 | 4,800 | 2.1 |
| 29/12/2025 |
18.50
|
546,200 | 17.40 | 18.50 | 17.35 | 186,200 | 9,900 | 3.2 |
| 26/12/2025 |
17.80
|
218,500 | 16.80 | 17.80 | 16.70 | 121,100 | 35,500 | 1.5 |
| 25/12/2025 |
16.85
|
56,100 | 17.10 | 17.25 | 16.80 | 100 | 21,400 | -0.4 |
| 24/12/2025 |
17.15
|
50,600 | 17.25 | 17.25 | 16.95 | 12,000 | 24,100 | -0.2 |
| 23/12/2025 |
17.20
|
27,500 | 17.15 | 17.20 | 16.95 | 3,500 | 800 | 0.0 |
| 22/12/2025 |
17.15
|
115,700 | 17 | 17.20 | 16.90 | 9,800 | 32,100 | -0.4 |
| 19/12/2025 |
17.10
|
71,600 | 16.95 | 17.10 | 16.75 | 20,000 | 9,300 | 0.2 |
| 18/12/2025 |
16.95
|
56,200 | 17 | 17 | 16.65 | 100 | 8,400 | -0.1 |
| 17/12/2025 |
16.80
|
80,100 | 16.90 | 16.95 | 16.80 | 6,500 | 9,200 | -0.0 |
| 16/12/2025 |
16.90
|
139,400 | 16.90 | 16.90 | 16.35 | 3,500 | 27,600 | -0.4 |
| 15/12/2025 |
16.85
|
129,200 | 16.80 | 16.95 | 16.55 | 1,400 | 2,700 | -0.0 |
| 12/12/2025 |
17
|
294,100 | 17.25 | 17.40 | 16.80 | 88,700 | 7,200 | 1.4 |
| 11/12/2025 |
17.30
|
67,900 | 17.15 | 17.40 | 16.90 | 6,000 | 15,900 | -0.2 |
| 10/12/2025 |
17.10
|
185,800 | 17.25 | 17.55 | 16.95 | 7,600 | 10,100 | -0.0 |
| 09/12/2025 |
17.35
|
317,400 | 18 | 18.05 | 17.20 | 23,200 | 146,900 | -2.1 |
| 08/12/2025 |
17.80
|
312,500 | 17.30 | 18.30 | 17.25 | 7,400 | 14,000 | -0.1 |
| 05/12/2025 |
17.35
|
46,000 | 17.60 | 17.65 | 17.35 | 1,000 | 11,700 | -0.2 |
| 04/12/2025 |
17.55
|
65,400 | 17.35 | 17.60 | 17.30 | 8,400 | 400 | 0.1 |
| 03/12/2025 |
17.50
|
138,200 | 17.20 | 17.50 | 17.05 | 25,700 | 100 | 0.4 |
| 02/12/2025 |
17.15
|
82,900 | 16.90 | 17.15 | 16.90 | 0 | 200 | -0.0 |
| 01/12/2025 |
17.20
|
80,800 | 17 | 17.20 | 16.95 | 5,000 | 0 | 0.1 |
| 28/11/2025 |
17
|
139,700 | 17.10 | 17.10 | 16.90 | 14,400 | 16,000 | -0.0 |
| 27/11/2025 |
17.20
|
286,000 | 17.10 | 17.25 | 16.90 | 1,700 | 31,100 | -0.5 |
| 26/11/2025 |
17.10
|
72,800 | 16.95 | 17.15 | 16.95 | 400 | 3,800 | -0.1 |
| 25/11/2025 |
17.10
|
144,200 | 17.25 | 17.30 | 16.95 | 1,000 | 2,200 | -0.0 |
| 24/11/2025 |
17.25
|
81,400 | 17.35 | 17.45 | 17 | 8,900 | 100 | 0.2 |
| 21/11/2025 |
17.35
|
122,300 | 17.35 | 17.50 | 17.30 | 1,000 | 1,500 | -0.0 |
| 20/11/2025 |
17.25
|
121,900 | 17.50 | 17.55 | 17.20 | 0 | 21,200 | -0.4 |
| 19/11/2025 |
17.50
|
398,800 | 17.50 | 17.80 | 17.45 | 6,700 | 8,000 | -0.0 |
| 18/11/2025 |
17.50
|
141,900 | 17.40 | 17.55 | 17.40 | 0 | 17,900 | -0.3 |
| 17/11/2025 |
17.40
|
124,100 | 17.30 | 17.60 | 17.30 | 100 | 29,300 | -0.5 |
| 14/11/2025 |
17.25
|
166,400 | 17.30 | 17.30 | 17 | 12,700 | 7,200 | 0.1 |
| 13/11/2025 |
17.30
|
133,300 | 17.50 | 17.50 | 17.10 | 3,700 | 8,800 | -0.1 |
| 12/11/2025 |
17.40
|
111,800 | 17 | 17.50 | 17 | 2,000 | 20,100 | -0.3 |
| 11/11/2025 |
17
|
291,100 | 17.20 | 17.20 | 16.80 | 0 | 152,900 | -2.6 |
| 10/11/2025 |
17
|
316,500 | 17.05 | 17.20 | 16.70 | 59,700 | 89,300 | -0.5 |
| 07/11/2025 |
17.05
|
497,300 | 18.10 | 18.10 | 17.05 | 0 | 150,400 | -2.6 |
| 06/11/2025 |
17.90
|
190,800 | 18.25 | 18.25 | 17.80 | 800 | 9,700 | -0.2 |
| 05/11/2025 |
17.85
|
539,100 | 18.20 | 18.60 | 17.65 | 14,400 | 96,900 | -1.5 |
| 04/11/2025 |
18.25
|
906,300 | 18.75 | 18.80 | 17.60 | 5,400 | 315,200 | -5.6 |
| 03/11/2025 |
18.80
|
1,702,100 | 18.05 | 19.25 | 17.55 | 79,700 | 83,600 | -0.1 |
| 31/10/2025 |
18
|
707,200 | 17.90 | 18.20 | 17.90 | 8,200 | 18,300 | -0.2 |
| 30/10/2025 |
17.85
|
648,100 | 17.30 | 17.85 | 17.10 | 4,000 | 3,400 | 0.0 |
| 29/10/2025 |
17.35
|
515,600 | 17 | 17.55 | 16.90 | 11,900 | 8,500 | 0.1 |
| 28/10/2025 |
17.05
|
304,700 | 17.30 | 17.40 | 16.80 | 400 | 3,200 | -0.0 |
| 27/10/2025 |
17.25
|
439,500 | 17.50 | 17.50 | 17.05 | 5,000 | 73,800 | -1.2 |
| 24/10/2025 |
17.25
|
830,400 | 16.85 | 17.35 | 16.60 | 44,900 | 10,700 | 0.6 |
| 23/10/2025 |
16.80
|
257,500 | 17.10 | 17.10 | 16.75 | 0 | 17,000 | -0.3 |
| 22/10/2025 |
16.85
|
754,300 | 16.30 | 16.85 | 16.20 | 391,700 | 19,100 | 6.2 |
| 21/10/2025 |
15.95
|
391,300 | 15.30 | 15.95 | 15 | 38,800 | 12,800 | 0.4 |
| 20/10/2025 |
15.20
|
301,100 | 16.15 | 16.15 | 15.20 | 0 | 19,700 | -0.3 |