| 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) |
-1.40 | -8% | 3,479,300 | 0 | 0 |
15.30
19.20
16
|
|
2 tháng
(2026-01-15) |
-1.90 | -10.56% | 7,641,600 | 0 | 0 |
15.30
19.20
16
|
|
3 tháng
(2025-12-16) |
0.90 | 5.92% | 11,057,600 | 0 | 0 |
15.20
19.20
16
|
|
6 tháng
(2025-09-17) |
2.80 | 21.05% | 23,582,600 | -200 | -0.0 |
13.30
19.20
16
|
|
12 tháng
(2025-03-21) |
3.60 | 28.80% | 44,740,500 | -200 | -0.0 |
9.60
19.20
16
|
|
24 tháng
(2024-03-26) |
3.07 | 23.52% | 75,453,468 | -4,761 | -0.1 |
9.60
19.20
16
|
|
36 tháng
(2023-04-03) |
6.56 | 68.83% | 90,415,971 | -366,898 | -6.1 |
9.39
19.20
16
|
|
60 tháng
(2021-04-12) |
6.47 | 67.13% | 123,225,213 | -210,498 | -0.4 |
7.18
23.41
16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/03/2026 |
16
|
88,800 | 16.10 | 16.10 | 15.70 | 0 | 0 | 0 |
| 13/03/2026 |
16.10
|
64,900 | 16.10 | 16.50 | 16 | 0 | 0 | 0 |
| 12/03/2026 |
16.20
|
168,700 | 16.90 | 16.90 | 16.10 | 0 | 0 | 0 |
| 11/03/2026 |
16.90
|
134,000 | 16.20 | 16.90 | 15.80 | 0 | 0 | 0 |
| 10/03/2026 |
16.20
|
156,000 | 15.50 | 16.40 | 15.40 | 0 | 0 | 0 |
| 09/03/2026 |
15.30
|
383,100 | 16.90 | 16.90 | 15.30 | 0 | 0 | 0 |
| 06/03/2026 |
17
|
207,900 | 17.60 | 17.60 | 16.70 | 0 | 0 | 0 |
| 05/03/2026 |
17.60
|
86,400 | 17.70 | 18.10 | 17.50 | 0 | 0 | 0 |
| 04/03/2026 |
17.40
|
505,900 | 19 | 19 | 17.20 | 0 | 0 | 0 |
| 03/03/2026 |
19.10
|
443,800 | 19.40 | 19.80 | 18.60 | 0 | 0 | 0 |
| 02/03/2026 |
19.20
|
799,900 | 18 | 19.20 | 17.40 | 0 | 0 | 0 |
| 27/02/2026 |
18
|
119,900 | 17.90 | 18.50 | 17.80 | 0 | 0 | 0 |
| 26/02/2026 |
17.90
|
127,400 | 17.20 | 18.20 | 17.20 | 0 | 0 | 0 |
| 25/02/2026 |
17.40
|
79,400 | 17.70 | 17.70 | 17.20 | 0 | 0 | 0 |
| 24/02/2026 |
17.70
|
112,300 | 17.50 | 17.90 | 17.30 | 0 | 0 | 0 |
| 23/02/2026 |
17.50
|
89,700 | 17 | 17.60 | 17 | 0 | 0 | 0 |
| 13/02/2026 |
16.80
|
59,000 | 16.70 | 16.90 | 16.40 | 0 | 0 | 0 |
| 12/02/2026 |
16.70
|
41,500 | 16.80 | 16.90 | 16.70 | 0 | 0 | 0 |
| 11/02/2026 |
16.80
|
71,500 | 16.40 | 17 | 16.40 | 0 | 0 | 0 |
| 10/02/2026 |
16.40
|
238,700 | 17.10 | 17.50 | 15.90 | 0 | 0 | 0 |
| 09/02/2026 |
17.30
|
31,600 | 17.50 | 17.50 | 17.10 | 0 | 0 | 0 |
| 06/02/2026 |
17.40
|
195,400 | 17.70 | 18 | 16.90 | 0 | 0 | 0 |
| 05/02/2026 |
17.70
|
185,000 | 18.70 | 18.70 | 17.70 | 0 | 0 | 0 |
| 04/02/2026 |
18.30
|
180,100 | 18.90 | 19.10 | 18.30 | 0 | 0 | 0 |
| 03/02/2026 |
18.70
|
336,600 | 19.40 | 19.40 | 18.10 | 0 | 0 | 0 |
| 02/02/2026 |
18.90
|
265,400 | 18 | 18.90 | 18 | 0 | 0 | 0 |
| 30/01/2026 |
18
|
265,900 | 18 | 18.40 | 17.80 | 0 | 0 | 0 |
| 29/01/2026 |
17.80
|
131,500 | 17.30 | 17.90 | 16.80 | 0 | 0 | 0 |
| 28/01/2026 |
17.30
|
318,700 | 17.50 | 18.50 | 17.20 | 0 | 0 | 0 |
| 27/01/2026 |
17.10
|
75,700 | 17.80 | 17.80 | 16.80 | 0 | 0 | 0 |
| 26/01/2026 |
17.10
|
274,500 | 17.60 | 17.80 | 16.50 | 0 | 0 | 0 |
| 23/01/2026 |
17.60
|
122,900 | 18.20 | 18.20 | 17.40 | 0 | 0 | 0 |
| 22/01/2026 |
17.80
|
128,400 | 18.30 | 19 | 17.70 | 0 | 0 | 0 |
| 21/01/2026 |
18.10
|
85,600 | 18 | 18.10 | 17.60 | 0 | 0 | 0 |
| 20/01/2026 |
18
|
235,600 | 18 | 18.90 | 17.70 | 0 | 0 | 0 |
| 19/01/2026 |
17.50
|
128,500 | 18.30 | 18.50 | 17.30 | 0 | 0 | 0 |
| 16/01/2026 |
18.30
|
548,500 | 18.10 | 19.40 | 17.80 | 0 | 0 | 0 |
| 15/01/2026 |
18
|
241,700 | 17.30 | 18 | 17.10 | 0 | 0 | 0 |
| 14/01/2026 |
17.50
|
531,300 | 17.30 | 17.70 | 16.80 | 0 | 0 | 0 |
| 13/01/2026 |
17
|
383,100 | 16.20 | 17 | 16.20 | 0 | 0 | 0 |
| 12/01/2026 |
16
|
211,600 | 15.80 | 16.40 | 15.60 | 0 | 0 | 0 |
| 09/01/2026 |
15.80
|
114,300 | 16.50 | 16.50 | 15.80 | 0 | 0 | 0 |
| 08/01/2026 |
16.10
|
448,600 | 15.80 | 16.70 | 15.70 | 0 | 0 | 0 |
| 07/01/2026 |
15.60
|
127,000 | 15.80 | 15.80 | 15.30 | 0 | 0 | 0 |
| 06/01/2026 |
15.50
|
62,700 | 15.80 | 15.90 | 15.40 | 0 | 0 | 0 |
| 05/01/2026 |
15.70
|
134,400 | 15.70 | 16.10 | 15.30 | 0 | 0 | 0 |
| 31/12/2025 |
15.70
|
104,000 | 15.70 | 15.80 | 15.10 | 0 | 0 | 0 |
| 30/12/2025 |
15.60
|
59,400 | 16 | 16 | 15.40 | 0 | 0 | 0 |
| 29/12/2025 |
15.80
|
89,400 | 15.70 | 16.20 | 15.50 | 0 | 0 | 0 |
| 26/12/2025 |
15.70
|
94,300 | 15.90 | 16 | 15.40 | 0 | 0 | 0 |
| 25/12/2025 |
15.70
|
252,300 | 15.40 | 16.20 | 15.30 | 0 | 0 | 0 |
| 24/12/2025 |
15.30
|
40,100 | 15.20 | 15.50 | 15 | 0 | 0 | 0 |
| 23/12/2025 |
15.30
|
92,900 | 15.80 | 15.80 | 15.30 | 0 | 0 | 0 |
| 22/12/2025 |
15.40
|
182,600 | 15.60 | 15.60 | 15.10 | 0 | 0 | 0 |
| 19/12/2025 |
15.40
|
49,900 | 15 | 15.70 | 14 | 0 | 0 | 0 |
| 18/12/2025 |
15.50
|
47,800 | 15.50 | 15.70 | 15.40 | 0 | 0 | 0 |
| 17/12/2025 |
15.50
|
248,600 | 15.30 | 16 | 15 | 0 | 0 | 0 |
| 16/12/2025 |
15.20
|
141,700 | 14.80 | 15.40 | 14.60 | 0 | 0 | 0 |
| 15/12/2025 |
14.80
|
236,300 | 14.50 | 15.30 | 13.60 | 0 | 0 | 0 |
| 12/12/2025 |
15.10
|
376,800 | 16 | 16.20 | 15.10 | 0 | 0 | 0 |
| 11/12/2025 |
16
|
436,200 | 17 | 17.30 | 15.80 | 0 | 0 | 0 |
| 10/12/2025 |
16.80
|
91,300 | 17 | 17.30 | 16.70 | 0 | 0 | 0 |
| 09/12/2025 |
17
|
401,700 | 17.90 | 17.90 | 16.90 | 0 | 0 | 0 |
| 08/12/2025 |
17.70
|
758,300 | 16.70 | 17.80 | 16.70 | 0 | 0 | 0 |
| 05/12/2025 |
16.70
|
169,800 | 16.50 | 16.80 | 16.30 | 0 | 0 | 0 |
| 04/12/2025 |
16.50
|
126,200 | 16.50 | 16.70 | 16.30 | 0 | 0 | 0 |
| 03/12/2025 |
16.50
|
325,400 | 16.30 | 16.90 | 16.30 | 0 | 0 | 0 |
| 02/12/2025 |
16.20
|
190,200 | 16 | 16.20 | 15.90 | 0 | 0 | 0 |
| 01/12/2025 |
16
|
170,000 | 15.80 | 16.20 | 15.60 | 0 | 0 | 0 |
| 28/11/2025 |
15.80
|
114,700 | 15.70 | 15.90 | 15.40 | 0 | 0 | 0 |
| 27/11/2025 |
15.80
|
26,100 | 16 | 16.30 | 15.70 | 0 | 0 | 0 |
| 26/11/2025 |
16
|
139,400 | 15.40 | 16.70 | 15.30 | 0 | 0 | 0 |
| 25/11/2025 |
15.40
|
126,300 | 15.60 | 15.90 | 15.40 | 0 | 0 | 0 |
| 24/11/2025 |
15.70
|
162,300 | 15.90 | 16 | 15.60 | 0 | 0 | 0 |
| 21/11/2025 |
15.90
|
264,600 | 16.20 | 16.20 | 15.50 | 0 | 0 | 0 |
| 20/11/2025 |
16.30
|
155,000 | 16.80 | 16.90 | 16.20 | 0 | 0 | 0 |
| 19/11/2025 |
16.60
|
364,300 | 16.90 | 17.30 | 16.50 | 0 | 0 | 0 |
| 18/11/2025 |
16.80
|
466,200 | 16.50 | 17.40 | 16.50 | 0 | 0 | 0 |
| 17/11/2025 |
16.40
|
336,900 | 16.10 | 16.70 | 16.10 | 0 | 0 | 0 |
| 14/11/2025 |
16.40
|
183,300 | 16.40 | 16.50 | 15.80 | 0 | 0 | 0 |
| 13/11/2025 |
16.20
|
251,500 | 16.20 | 16.70 | 15.80 | 0 | 0 | 0 |
| 12/11/2025 |
16.20
|
252,800 | 16.40 | 16.60 | 15.60 | 0 | 0 | 0 |
| 11/11/2025 |
16.40
|
314,100 | 16.90 | 16.90 | 15.60 | 0 | 0 | 0 |
| 10/11/2025 |
16.90
|
310,600 | 16.90 | 18 | 16.90 | 0 | 0 | 0 |
| 07/11/2025 |
16.90
|
511,100 | 15.80 | 17.30 | 15.70 | 0 | 0 | 0 |
| 06/11/2025 |
15.90
|
128,600 | 15.60 | 16.30 | 15.60 | 0 | 0 | 0 |
| 05/11/2025 |
15.60
|
149,800 | 16 | 16 | 15.50 | 0 | 0 | 0 |
| 04/11/2025 |
16
|
138,100 | 15.40 | 16 | 15.40 | 0 | 0 | 0 |
| 03/11/2025 |
15.60
|
292,100 | 15.30 | 16 | 15.10 | 0 | 0 | 0 |
| 31/10/2025 |
15.30
|
129,200 | 15.70 | 16.20 | 15.10 | 0 | 0 | 0 |
| 30/10/2025 |
15.70
|
649,500 | 15.50 | 16.60 | 15.40 | 0 | 0 | 0 |
| 29/10/2025 |
15.50
|
333,700 | 14.70 | 15.80 | 14.70 | 0 | 0 | 0 |
| 28/10/2025 |
14.70
|
224,100 | 14.80 | 15.10 | 14.60 | 0 | 0 | 0 |
| 27/10/2025 |
14.80
|
185,400 | 14.90 | 15.20 | 14.60 | 0 | 0 | 0 |
| 24/10/2025 |
14.80
|
544,400 | 14.10 | 14.80 | 14 | 0 | 0 | 0 |
| 23/10/2025 |
13.90
|
95,700 | 13.90 | 14.30 | 13.80 | 0 | 0 | 0 |
| 22/10/2025 |
13.90
|
58,800 | 14 | 14 | 13.70 | 0 | 0 | 0 |
| 21/10/2025 |
14
|
75,300 | 13.80 | 14.50 | 13.60 | 0 | 0 | 0 |
| 20/10/2025 |
14
|
391,300 | 14 | 14.70 | 13.60 | 0 | 0 | 0 |
| 17/10/2025 |
13.80
|
117,400 | 13.80 | 13.90 | 13.60 | 0 | 0 | 0 |