| 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 | 0.40% | 1,166,800 | 12,500 | 0.3 |
24.30
27.50
24.50
|
|
2 tháng
(2026-01-15) |
1.90 | 8.23% | 3,648,900 | 28,100 | 0.7 |
22.45
27.50
24.50
|
|
3 tháng
(2025-12-16) |
5.40 | 27.55% | 4,557,600 | -1,300 | 0.0 |
19.30
27.50
24.50
|
|
6 tháng
(2025-09-17) |
4.40 | 21.36% | 5,351,000 | -6,900 | -0.1 |
19.20
27.50
24.50
|
|
12 tháng
(2025-03-21) |
5.10 | 25.63% | 8,226,100 | -19,900 | -0.2 |
17.20
27.50
24.50
|
|
24 tháng
(2024-03-26) |
3.60 | 16.82% | 15,181,400 | 17,300 | 0.5 |
17.20
27.50
24.50
|
|
36 tháng
(2023-04-03) |
7.30 | 41.26% | 23,983,200 | 16,346 | 0.7 |
17.20
28.62
24.50
|
|
60 tháng
(2021-04-12) |
9.68 | 63.19% | 44,204,054 | -2,300,530 | -40.0 |
13.30
36.87
24.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/03/2026 |
24.50
|
26,200 | 25.70 | 25.70 | 24.50 | 600 | 1,915 | -0.0 |
| 13/03/2026 |
25
|
61,700 | 25.50 | 25.50 | 24.55 | 2,100 | 3,100 | -0.0 |
| 12/03/2026 |
25
|
43,700 | 25.45 | 25.45 | 24.45 | 0 | 0 | 0 |
| 11/03/2026 |
25.15
|
48,900 | 25.15 | 25.80 | 25 | 1,600 | 0 | 0.0 |
| 10/03/2026 |
25.15
|
82,800 | 24.80 | 25.20 | 23.95 | 300 | 0 | 0.0 |
| 09/03/2026 |
24.30
|
135,300 | 25.45 | 26.50 | 24.30 | 300 | 0 | 0.0 |
| 06/03/2026 |
26.10
|
39,900 | 26.70 | 27 | 26.10 | 0 | 0 | 0 |
| 05/03/2026 |
26.80
|
54,800 | 27.45 | 27.45 | 26.80 | 7,400 | 500 | 0.2 |
| 04/03/2026 |
27
|
85,000 | 27.30 | 28 | 25.65 | 0 | 0 | 0 |
| 03/03/2026 |
27.30
|
72,200 | 27.60 | 28.50 | 26.60 | 500 | 6,800 | -0.2 |
| 02/03/2026 |
27.50
|
139,500 | 26 | 28 | 25.80 | 200 | 1,500 | -0.0 |
| 27/02/2026 |
26.30
|
94,100 | 26.20 | 26.35 | 25.85 | 2,500 | 0 | 0.1 |
| 26/02/2026 |
26.15
|
106,200 | 26.30 | 26.60 | 25.75 | 1,600 | 0 | 0.0 |
| 25/02/2026 |
25.85
|
130,100 | 24.70 | 26.40 | 24.40 | 9,400 | 1,000 | 0.2 |
| 24/02/2026 |
24.70
|
36,300 | 25.10 | 25.10 | 24.50 | 0 | 0 | 0 |
| 23/02/2026 |
24.90
|
36,300 | 25.15 | 25.15 | 24.45 | 0 | 500 | -0.0 |
| 13/02/2026 |
24.25
|
12,000 | 24.20 | 24.65 | 24.20 | 0 | 0 | 0 |
| 12/02/2026 |
24.55
|
1,900 | 24.70 | 24.70 | 24.55 | 100 | 1,100 | -0.0 |
| 11/02/2026 |
24.60
|
21,100 | 24.90 | 24.90 | 24 | 0 | 900 | -0.0 |
| 10/02/2026 |
24.45
|
72,300 | 25.25 | 25.25 | 23.65 | 200 | 4,000 | -0.1 |
| 09/02/2026 |
24.60
|
70,400 | 24.50 | 24.80 | 24.30 | 8,200 | 0 | 0.2 |
| 06/02/2026 |
24.25
|
82,000 | 24.55 | 24.55 | 23.70 | 8,200 | 0 | 0.2 |
| 05/02/2026 |
24.55
|
118,000 | 25.45 | 25.90 | 23.70 | 4,500 | 200 | 0.1 |
| 04/02/2026 |
25.35
|
179,600 | 25.90 | 25.95 | 25.10 | 0 | 0 | 0 |
| 03/02/2026 |
25.25
|
219,000 | 26.50 | 26.50 | 25.20 | 200 | 1,500 | -0.0 |
| 02/02/2026 |
25.10
|
328,200 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 30/01/2026 |
23.50
|
114,600 | 22.50 | 23.70 | 22.45 | 0 | 1,800 | -0.0 |
| 29/01/2026 |
22.45
|
36,600 | 22.60 | 22.60 | 22.40 | 0 | 0 | 0 |
| 28/01/2026 |
22.45
|
34,300 | 22.75 | 22.80 | 22.15 | 0 | 0 | 0 |
| 27/01/2026 |
22.45
|
17,600 | 22.95 | 22.95 | 22.15 | 0 | 0 | 0 |
| 26/01/2026 |
22.55
|
51,800 | 23 | 23 | 22 | 3,300 | 0 | 0.1 |
| 23/01/2026 |
22.80
|
54,100 | 22.70 | 23 | 22.40 | 0 | 900 | -0.0 |
| 22/01/2026 |
22.45
|
89,700 | 22.40 | 23.20 | 22.30 | 400 | 0 | 0.0 |
| 21/01/2026 |
22.80
|
103,400 | 23.55 | 23.55 | 22.30 | 0 | 0 | 0 |
| 20/01/2026 |
23.30
|
95,700 | 23.85 | 23.85 | 22.80 | 1,000 | 0 | 0.0 |
| 19/01/2026 |
23.30
|
229,500 | 24.60 | 25.20 | 22.60 | 1,100 | 800 | 0.0 |
| 16/01/2026 |
24.20
|
208,700 | 22.45 | 24.70 | 22.45 | 0 | 400 | -0.0 |
| 15/01/2026 |
23.10
|
341,600 | 22.90 | 23.10 | 22.10 | 0 | 0 | 0 |
| 14/01/2026 |
21.60
|
133,300 | 21.70 | 22 | 21.35 | 800 | 1,300 | -0.0 |
| 13/01/2026 |
21.30
|
69,400 | 21.10 | 21.70 | 20.65 | 0 | 100 | -0.0 |
| 12/01/2026 |
21.10
|
89,400 | 22.20 | 22.40 | 21.10 | 0 | 0 | 0 |
| 09/01/2026 |
22.10
|
164,400 | 21.70 | 22.30 | 21.45 | 1,300 | 1,600 | -0.0 |
| 08/01/2026 |
21.45
|
166,800 | 22.10 | 22.10 | 21 | 200 | 28,300 | -0.6 |
| 07/01/2026 |
21
|
148,600 | 19.85 | 21.05 | 19.85 | 0 | 400 | -0.0 |
| 06/01/2026 |
19.70
|
27,400 | 19.20 | 19.75 | 19.20 | 300 | 0 | 0.0 |
| 05/01/2026 |
19.45
|
2,500 | 19.20 | 19.45 | 19.15 | 0 | 0 | 0 |
| 31/12/2025 |
19.45
|
4,100 | 19.25 | 19.45 | 19.25 | 0 | 0 | 0 |
| 30/12/2025 |
19.45
|
9,200 | 19.35 | 19.45 | 19.30 | 0 | 0 | 0 |
| 29/12/2025 |
19.35
|
5,200 | 19.30 | 19.45 | 19.20 | 0 | 0 | 0 |
| 26/12/2025 |
19.30
|
2,700 | 19.10 | 19.45 | 19.10 | 0 | 0 | 0 |
| 25/12/2025 |
19.50
|
27,600 | 19.25 | 19.50 | 19.05 | 300 | 0 | 0.0 |
| 24/12/2025 |
19.50
|
4,700 | 19.85 | 19.85 | 19.30 | 0 | 0 | 0 |
| 23/12/2025 |
19.45
|
1,400 | 19.35 | 19.50 | 19.30 | 0 | 0 | 0 |
| 22/12/2025 |
19.35
|
37,200 | 19.40 | 19.40 | 19.25 | 400 | 0 | 0.0 |
| 19/12/2025 |
19.45
|
5,800 | 19.50 | 19.50 | 19.30 | 0 | 100 | -0.0 |
| 18/12/2025 |
19.55
|
4,200 | 19.40 | 19.55 | 19.35 | 0 | 900 | -0.0 |
| 17/12/2025 |
19.85
|
100 | 19.85 | 19.85 | 19.85 | 0 | 0 | 0 |
| 16/12/2025 |
19.60
|
4,700 | 19.60 | 19.60 | 19.40 | 0 | 0 | 0 |
| 15/12/2025 |
19.40
|
3,900 | 19.50 | 19.50 | 19.40 | 0 | 0 | 0 |
| 12/12/2025 |
19.45
|
3,100 | 19.35 | 19.60 | 19.35 | 200 | 0 | 0.0 |
| 11/12/2025 |
19.50
|
12,800 | 19.60 | 19.60 | 19.30 | 0 | 0 | 0 |
| 10/12/2025 |
19.25
|
26,300 | 19.80 | 19.80 | 19.20 | 0 | 0 | 0 |
| 09/12/2025 |
19.65
|
11,600 | 19.70 | 19.70 | 19.40 | 200 | 0 | 0.0 |
| 08/12/2025 |
19.70
|
19,900 | 19.75 | 19.85 | 19.35 | 0 | 0 | 0 |
| 05/12/2025 |
19.65
|
8,600 | 19.40 | 19.70 | 19.40 | 300 | 0 | 0.0 |
| 04/12/2025 |
19.35
|
17,800 | 19.30 | 19.70 | 19.20 | 0 | 0 | 0 |
| 03/12/2025 |
19.30
|
12,000 | 19.70 | 19.70 | 19.15 | 0 | 0 | 0 |
| 02/12/2025 |
19.70
|
10,600 | 19.45 | 19.70 | 19.15 | 0 | 300 | -0.0 |
| 01/12/2025 |
19.50
|
17,300 | 19.20 | 19.50 | 19 | 0 | 0 | 0 |
| 28/11/2025 |
19.50
|
6,000 | 19.45 | 19.50 | 19.40 | 0 | 500 | -0.0 |
| 27/11/2025 |
19.50
|
2,900 | 19.75 | 19.75 | 19.35 | 200 | 100 | 0.0 |
| 26/11/2025 |
19.65
|
3,400 | 19.70 | 19.70 | 19.40 | 0 | 0 | 0 |
| 25/11/2025 |
19.75
|
5,300 | 19.40 | 19.80 | 19.40 | 0 | 0 | 0 |
| 24/11/2025 |
19.85
|
1,700 | 19.90 | 19.90 | 19.60 | 0 | 0 | 0 |
| 21/11/2025 |
19.75
|
28,600 | 19.95 | 20.30 | 19.50 | 0 | 0 | 0 |
| 20/11/2025 |
19.55
|
8,600 | 19.55 | 19.90 | 19.50 | 200 | 0 | 0.0 |
| 19/11/2025 |
19.80
|
8,300 | 20 | 20 | 19.60 | 300 | 0 | 0.0 |
| 18/11/2025 |
19.90
|
10,500 | 19.95 | 19.95 | 19.70 | 0 | 100 | -0.0 |
| 17/11/2025 |
20
|
21,900 | 19.90 | 20.40 | 19.90 | 0 | 0 | 0 |
| 14/11/2025 |
19.60
|
7,300 | 19.80 | 19.95 | 19.30 | 0 | 0 | 0 |
| 13/11/2025 |
19.60
|
7,900 | 19.55 | 19.60 | 19.50 | 0 | 0 | 0 |
| 12/11/2025 |
19.55
|
9,300 | 19.50 | 19.95 | 19.50 | 0 | 0 | 0 |
| 11/11/2025 |
19.50
|
12,000 | 19.40 | 20.50 | 19 | 1,000 | 100 | 0.0 |
| 10/11/2025 |
19.85
|
0 | 19.85 | 19.85 | 19.85 | 0 | 0 | 0 |
| 07/11/2025 |
19.85
|
4,800 | 19.80 | 19.85 | 19.70 | 0 | 0 | 0 |
| 06/11/2025 |
19.95
|
1,800 | 20 | 20 | 19.75 | 100 | 0 | 0.0 |
| 05/11/2025 |
19.95
|
2,100 | 19.95 | 20 | 19.90 | 0 | 0 | 0 |
| 04/11/2025 |
20.05
|
6,900 | 19.60 | 20.05 | 19.60 | 0 | 1,100 | -0.0 |
| 03/11/2025 |
20.05
|
4,000 | 19.70 | 20.15 | 19.60 | 0 | 0 | 0 |
| 31/10/2025 |
20.20
|
2,100 | 20.45 | 20.45 | 19.80 | 0 | 0 | 0 |
| 30/10/2025 |
20.40
|
200 | 20.55 | 20.55 | 20.40 | 0 | 0 | 0 |
| 29/10/2025 |
20.40
|
8,600 | 19.60 | 20.40 | 19.60 | 500 | 0 | 0.0 |
| 28/10/2025 |
19.95
|
6,200 | 20 | 20.05 | 19.70 | 0 | 0 | 0 |
| 27/10/2025 |
19.95
|
1,800 | 20.35 | 20.35 | 19.95 | 0 | 0 | 0 |
| 24/10/2025 |
19.95
|
8,600 | 20.60 | 20.60 | 19.75 | 0 | 0 | 0 |
| 23/10/2025 |
19.95
|
16,000 | 20 | 20 | 19.80 | 0 | 0 | 0 |
| 22/10/2025 |
20
|
13,400 | 19.90 | 20 | 19.50 | 0 | 200 | -0.0 |
| 21/10/2025 |
19.90
|
19,400 | 19.30 | 20 | 19.25 | 400 | 0 | 0.0 |
| 20/10/2025 |
19.20
|
10,900 | 20.05 | 20.10 | 19.20 | 100 | 0 | 0.0 |
| 17/10/2025 |
20.30
|
4,900 | 20.15 | 20.50 | 20 | 0 | 0 | 0 |