| 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 | -5.81% | 22,700 | 0 | 0 |
16.20
19
16.20
|
|
2 tháng
(2026-01-16) |
-0.10 | -0.61% | 94,200 | 0 | 0 |
15.70
19
16.20
|
|
3 tháng
(2025-12-17) |
-0.40 | -2.41% | 109,100 | 0 | 0 |
15.30
19
16.20
|
|
6 tháng
(2025-09-18) |
-0.50 | -2.99% | 159,300 | 0 | 0 |
15
19
16.20
|
|
12 tháng
(2025-03-24) |
-2.70 | -14.29% | 557,600 | 0 | 0 |
15
21
16.20
|
|
24 tháng
(2024-03-27) |
-13.70 | -45.82% | 1,255,660 | -100 | -0.0 |
15
33.20
16.20
|
|
36 tháng
(2023-04-03) |
-30.59 | -65.38% | 2,146,751 | -19,100 | -0.7 |
15
62.07
16.20
|
|
60 tháng
(2021-04-12) |
-60.72 | -78.94% | 2,760,834 | -12,100 | -0.2 |
15
106.07
16.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
16.30
|
1,100 | 17 | 17 | 16.20 | 0 | 0 | 0 |
| 17/03/2026 |
16.20
|
1,100 | 16.60 | 16.60 | 16.20 | 0 | 0 | 0 |
| 16/03/2026 |
16.20
|
4,400 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 13/03/2026 |
17.10
|
200 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 12/03/2026 |
16.80
|
200 | 17.50 | 17.50 | 16.80 | 0 | 0 | 0 |
| 11/03/2026 |
17
|
2,600 | 16.60 | 17 | 16.60 | 0 | 0 | 0 |
| 10/03/2026 |
16.60
|
1,500 | 15.70 | 16.90 | 15.70 | 0 | 0 | 0 |
| 09/03/2026 |
16.60
|
1,600 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 06/03/2026 |
16.40
|
600 | 17.50 | 17.50 | 16.40 | 0 | 0 | 0 |
| 05/03/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 04/03/2026 |
16.50
|
6,300 | 16 | 18 | 16 | 0 | 0 | 0 |
| 03/03/2026 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 02/03/2026 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 27/02/2026 |
18.50
|
400 | 18 | 18.50 | 18 | 0 | 0 | 0 |
| 26/02/2026 |
17.70
|
700 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 25/02/2026 |
18.50
|
200 | 16.90 | 18.50 | 16.90 | 0 | 0 | 0 |
| 24/02/2026 |
19
|
3,900 | 17.20 | 19 | 17.20 | 0 | 0 | 0 |
| 23/02/2026 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 13/02/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 12/02/2026 |
17.20
|
400 | 16.40 | 17.20 | 16.40 | 0 | 0 | 0 |
| 11/02/2026 |
16.40
|
400 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 10/02/2026 |
16.40
|
6,300 | 16.30 | 16.40 | 16.30 | 0 | 0 | 0 |
| 09/02/2026 |
17.50
|
2,200 | 16 | 17.50 | 16 | 0 | 0 | 0 |
| 06/02/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 05/02/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 04/02/2026 |
17
|
1,000 | 16.70 | 17.20 | 16.70 | 0 | 0 | 0 |
| 03/02/2026 |
17.20
|
3,000 | 16.80 | 17.20 | 16.50 | 0 | 0 | 0 |
| 02/02/2026 |
16.60
|
9,200 | 16.40 | 16.60 | 16 | 0 | 0 | 0 |
| 30/01/2026 |
16.30
|
1,500 | 16.90 | 16.90 | 16.30 | 0 | 0 | 0 |
| 29/01/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 28/01/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 27/01/2026 |
16
|
18,400 | 16.60 | 16.60 | 16 | 0 | 0 | 0 |
| 26/01/2026 |
16
|
4,500 | 16 | 16 | 16 | 0 | 0 | 0 |
| 23/01/2026 |
16.20
|
100 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 22/01/2026 |
16.80
|
3,200 | 16.50 | 17.80 | 16 | 0 | 0 | 0 |
| 21/01/2026 |
15.70
|
4,000 | 16.20 | 16.20 | 15.70 | 0 | 0 | 0 |
| 20/01/2026 |
16.10
|
14,900 | 16 | 17 | 16 | 0 | 0 | 0 |
| 19/01/2026 |
16
|
1,800 | 16.30 | 16.80 | 16 | 0 | 0 | 0 |
| 16/01/2026 |
16.30
|
600 | 15.50 | 16.30 | 15.50 | 0 | 0 | 0 |
| 15/01/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 14/01/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 13/01/2026 |
17.70
|
100 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 12/01/2026 |
15.80
|
3,600 | 15.50 | 15.80 | 15.50 | 0 | 0 | 0 |
| 09/01/2026 |
15.50
|
5,600 | 17.40 | 17.40 | 15.50 | 0 | 0 | 0 |
| 08/01/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 07/01/2026 |
18.10
|
1,100 | 17.50 | 18.10 | 17.50 | 0 | 0 | 0 |
| 06/01/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 05/01/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 31/12/2025 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 30/12/2025 |
16.60
|
300 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 29/12/2025 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 26/12/2025 |
15.30
|
800 | 15.90 | 17.70 | 15.30 | 0 | 0 | 0 |
| 25/12/2025 |
17.90
|
3,300 | 15.60 | 17.90 | 15.60 | 0 | 0 | 0 |
| 24/12/2025 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 23/12/2025 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 22/12/2025 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 19/12/2025 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 18/12/2025 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 17/12/2025 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 16/12/2025 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 15/12/2025 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 12/12/2025 |
15
|
300 | 15.30 | 15.30 | 15 | 0 | 0 | 0 |
| 11/12/2025 |
16.10
|
6,300 | 16.10 | 16.80 | 16.10 | 0 | 0 | 0 |
| 10/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 09/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 08/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 05/12/2025 |
15
|
600 | 15 | 15 | 15 | 0 | 0 | 0 |
| 04/12/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 03/12/2025 |
16
|
200 | 16 | 16 | 16 | 0 | 0 | 0 |
| 02/12/2025 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 01/12/2025 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 28/11/2025 |
15.30
|
300 | 15.10 | 15.30 | 15.10 | 0 | 0 | 0 |
| 27/11/2025 |
15.50
|
1,000 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 26/11/2025 |
15.50
|
300 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 25/11/2025 |
16
|
2,800 | 16.50 | 17 | 15 | 0 | 0 | 0 |
| 24/11/2025 |
15
|
1,700 | 15.30 | 15.30 | 15 | 0 | 0 | 0 |
| 21/11/2025 |
15.20
|
5,700 | 15.60 | 15.60 | 15.20 | 0 | 0 | 0 |
| 20/11/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 19/11/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 18/11/2025 |
16
|
600 | 17 | 17 | 16 | 0 | 0 | 0 |
| 17/11/2025 |
16.90
|
2,000 | 16.10 | 16.90 | 15.50 | 0 | 0 | 0 |
| 14/11/2025 |
17
|
1,000 | 16 | 17 | 16 | 0 | 0 | 0 |
| 13/11/2025 |
15.20
|
800 | 15.80 | 15.80 | 15.20 | 0 | 0 | 0 |
| 12/11/2025 |
16
|
800 | 16 | 16 | 15.90 | 0 | 0 | 0 |
| 11/11/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 10/11/2025 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 07/11/2025 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 06/11/2025 |
16
|
700 | 16 | 16 | 16 | 0 | 0 | 0 |
| 05/11/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 04/11/2025 |
15.60
|
1,000 | 16 | 16 | 15.60 | 0 | 0 | 0 |
| 03/11/2025 |
17.30
|
500 | 17.10 | 17.30 | 17.10 | 0 | 0 | 0 |
| 31/10/2025 |
15.80
|
1,200 | 16 | 16 | 15.80 | 0 | 0 | 0 |
| 30/10/2025 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 29/10/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 28/10/2025 |
16
|
6,100 | 16.50 | 16.50 | 16 | 0 | 0 | 0 |
| 27/10/2025 |
17.30
|
300 | 16.10 | 17.30 | 16.10 | 0 | 0 | 0 |
| 24/10/2025 |
16
|
300 | 16 | 16 | 16 | 0 | 0 | 0 |
| 23/10/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 22/10/2025 |
16.50
|
500 | 16.90 | 16.90 | 16.50 | 0 | 0 | 0 |
| 21/10/2025 |
17.80
|
400 | 15.90 | 17.80 | 15.90 | 0 | 0 | 0 |
| 20/10/2025 |
17.90
|
1,200 | 16 | 17.90 | 16 | 0 | 0 | 0 |