| 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) |
-0.50 | -2.76% | 180,200 | 200 | 0.0 |
16.20
18.10
17.20
|
|
2 tháng
(2026-01-16) |
-1.50 | -7.85% | 476,600 | 200 | 0.0 |
16.20
19.10
17.20
|
|
3 tháng
(2025-12-17) |
-0.20 | -1.12% | 678,500 | -700 | -0.0 |
16.20
19.60
17.20
|
|
6 tháng
(2025-09-18) |
-1 | -5.38% | 1,198,800 | 1,000 | 0.0 |
16.20
19.60
17.20
|
|
12 tháng
(2025-03-24) |
-2.77 | -13.60% | 7,829,100 | -142,500 | -1.0 |
12.73
25.20
17.20
|
|
24 tháng
(2024-03-27) |
-12.14 | -40.81% | 15,895,036 | 43,800 | 4.8 |
12.73
29.82
17.20
|
|
36 tháng
(2023-04-03) |
-0.14 | -0.77% | 19,960,842 | 45,100 | 4.9 |
12.73
29.82
17.20
|
|
60 tháng
(2021-04-12) |
-0.90 | -4.87% | 27,435,190 | -1,467,041 | -33.6 |
12.73
29.82
17.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
17.20
|
9,600 | 17.30 | 17.40 | 17.20 | 0 | 0 | 0 |
| 17/03/2026 |
17.20
|
5,400 | 16.50 | 17.50 | 16.50 | 0 | 0 | 0 |
| 16/03/2026 |
17.60
|
2,100 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 13/03/2026 |
17.50
|
6,400 | 17.30 | 17.50 | 17.30 | 0 | 0 | 0 |
| 12/03/2026 |
17.20
|
3,100 | 17.30 | 17.40 | 17.20 | 0 | 0 | 0 |
| 11/03/2026 |
17.20
|
2,000 | 17.20 | 17.30 | 17.10 | 0 | 0 | 0 |
| 10/03/2026 |
17.10
|
15,800 | 16.70 | 17.30 | 16.70 | 0 | 0 | 0 |
| 09/03/2026 |
16.20
|
13,800 | 17.50 | 17.50 | 16.10 | 0 | 0 | 0 |
| 06/03/2026 |
17.60
|
2,600 | 17.80 | 17.80 | 17.60 | 0 | 0 | 0 |
| 05/03/2026 |
17.60
|
6,200 | 17.90 | 17.90 | 17.60 | 0 | 0 | 0 |
| 04/03/2026 |
17.50
|
18,300 | 17.80 | 17.80 | 17.50 | 200 | 0 | 0.0 |
| 03/03/2026 |
17.80
|
6,700 | 18.20 | 18.20 | 17.80 | 0 | 0 | 0 |
| 02/03/2026 |
17.90
|
25,700 | 18 | 18 | 17.70 | 0 | 0 | 0 |
| 27/02/2026 |
17.90
|
12,200 | 17.80 | 18.10 | 17.70 | 0 | 0 | 0 |
| 26/02/2026 |
17.80
|
19,900 | 17.90 | 17.90 | 17.70 | 0 | 0 | 0 |
| 25/02/2026 |
17.90
|
10,400 | 18.40 | 18.40 | 17.80 | 0 | 0 | 0 |
| 24/02/2026 |
18
|
12,800 | 18.10 | 18.10 | 17.90 | 0 | 0 | 0 |
| 23/02/2026 |
18.10
|
22,200 | 18.50 | 18.50 | 18.10 | 0 | 0 | 0 |
| 13/02/2026 |
17.80
|
6,600 | 18 | 18 | 17.80 | 0 | 0 | 0 |
| 12/02/2026 |
17.60
|
3,400 | 17.80 | 17.80 | 17.60 | 0 | 0 | 0 |
| 11/02/2026 |
17.80
|
11,400 | 17.90 | 18.10 | 17.70 | 0 | 0 | 0 |
| 10/02/2026 |
17.70
|
9,200 | 17.80 | 17.90 | 17.70 | 0 | 0 | 0 |
| 09/02/2026 |
17.90
|
3,400 | 18 | 18 | 17.70 | 0 | 0 | 0 |
| 06/02/2026 |
17.90
|
6,800 | 18.10 | 18.10 | 17.90 | 0 | 0 | 0 |
| 05/02/2026 |
18
|
1,000 | 18.10 | 18.20 | 18 | 0 | 0 | 0 |
| 04/02/2026 |
18.10
|
22,300 | 18.80 | 18.80 | 17.90 | 0 | 0 | 0 |
| 03/02/2026 |
18.10
|
29,500 | 17.80 | 18.70 | 17.60 | 0 | 0 | 0 |
| 02/02/2026 |
17.80
|
13,300 | 18.10 | 18.10 | 17.80 | 0 | 0 | 0 |
| 30/01/2026 |
18
|
20,400 | 18.20 | 18.20 | 18 | 0 | 0 | 0 |
| 29/01/2026 |
18.20
|
1,400 | 18.30 | 18.30 | 18 | 0 | 0 | 0 |
| 28/01/2026 |
18
|
4,100 | 17.50 | 18.20 | 17.50 | 0 | 0 | 0 |
| 27/01/2026 |
17.30
|
31,300 | 17.90 | 17.90 | 17.20 | 0 | 0 | 0 |
| 26/01/2026 |
17.80
|
14,900 | 17.90 | 18.10 | 17.80 | 0 | 0 | 0 |
| 23/01/2026 |
18
|
8,700 | 18 | 18 | 17.90 | 0 | 0 | 0 |
| 22/01/2026 |
18.20
|
13,600 | 18 | 18.20 | 17.80 | 0 | 0 | 0 |
| 21/01/2026 |
17.90
|
19,700 | 18.10 | 18.10 | 17.90 | 0 | 0 | 0 |
| 20/01/2026 |
18.50
|
31,600 | 18.70 | 19 | 17.80 | 0 | 0 | 0 |
| 19/01/2026 |
18.70
|
25,900 | 19.10 | 19.10 | 18.60 | 0 | 0 | 0 |
| 16/01/2026 |
19.10
|
17,900 | 19 | 19.10 | 18.90 | 0 | 0 | 0 |
| 15/01/2026 |
19
|
38,100 | 19.40 | 19.40 | 18.60 | 0 | 0 | 0 |
| 14/01/2026 |
19.60
|
18,900 | 19.60 | 19.70 | 19.10 | 0 | 900 | -0.0 |
| 13/01/2026 |
19.60
|
68,800 | 18.60 | 20.80 | 18.60 | 0 | 0 | 0 |
| 12/01/2026 |
18.60
|
13,800 | 18 | 18.60 | 18 | 0 | 0 | 0 |
| 09/01/2026 |
18.30
|
10,100 | 18.70 | 18.70 | 18 | 0 | 0 | 0 |
| 08/01/2026 |
18.20
|
1,000 | 18 | 18.20 | 18 | 0 | 0 | 0 |
| 07/01/2026 |
18.20
|
13,000 | 18 | 18.20 | 18 | 0 | 0 | 0 |
| 06/01/2026 |
18
|
2,700 | 17.70 | 18.30 | 17.70 | 0 | 0 | 0 |
| 05/01/2026 |
17.70
|
8,800 | 17.90 | 18.10 | 17.70 | 0 | 0 | 0 |
| 31/12/2025 |
18
|
10,900 | 17.70 | 18 | 17.60 | 0 | 0 | 0 |
| 30/12/2025 |
17.60
|
400 | 17.70 | 17.70 | 17.60 | 0 | 0 | 0 |
| 29/12/2025 |
17.60
|
1,100 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 26/12/2025 |
17.60
|
1,000 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 25/12/2025 |
18
|
3,700 | 17.50 | 18 | 17.50 | 0 | 0 | 0 |
| 24/12/2025 |
17.50
|
1,700 | 18 | 18 | 17.50 | 0 | 0 | 0 |
| 23/12/2025 |
18
|
2,700 | 18.30 | 18.30 | 18 | 0 | 0 | 0 |
| 22/12/2025 |
18.10
|
3,300 | 18.10 | 18.30 | 18.10 | 0 | 0 | 0 |
| 19/12/2025 |
17.90
|
200 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 18/12/2025 |
17.90
|
1,400 | 17.70 | 18 | 17.70 | 0 | 0 | 0 |
| 17/12/2025 |
17.80
|
300 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 16/12/2025 |
17.80
|
7,300 | 17.90 | 18 | 17.70 | 0 | 0 | 0 |
| 15/12/2025 |
17.80
|
4,400 | 18 | 18 | 17.80 | 0 | 0 | 0 |
| 12/12/2025 |
17.70
|
4,500 | 18.30 | 18.30 | 17.70 | 0 | 0 | 0 |
| 11/12/2025 |
18.30
|
5,400 | 17.60 | 18.50 | 17.60 | 0 | 0 | 0 |
| 10/12/2025 |
18.10
|
3,800 | 16.30 | 18.10 | 16.30 | 0 | 0 | 0 |
| 09/12/2025 |
17.90
|
2,100 | 18 | 18.20 | 17.80 | 0 | 0 | 0 |
| 08/12/2025 |
18.30
|
15,100 | 18.30 | 18.40 | 18 | 0 | 0 | 0 |
| 05/12/2025 |
18.30
|
2,300 | 18.50 | 18.50 | 18.30 | 0 | 0 | 0 |
| 04/12/2025 |
18.40
|
11,000 | 18.30 | 18.40 | 18 | 0 | 0 | 0 |
| 03/12/2025 |
18.30
|
4,000 | 18.30 | 18.40 | 18.30 | 0 | 0 | 0 |
| 02/12/2025 |
18.20
|
11,100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 01/12/2025 |
18.30
|
2,800 | 18.30 | 18.30 | 18.20 | 0 | 0 | 0 |
| 28/11/2025 |
18.20
|
4,300 | 18.10 | 18.40 | 18.10 | 300 | 0 | 0.0 |
| 27/11/2025 |
18.10
|
14,500 | 18 | 18.30 | 18 | 0 | 0 | 0 |
| 26/11/2025 |
18.30
|
9,700 | 17.60 | 18.30 | 17.60 | 0 | 0 | 0 |
| 25/11/2025 |
17.60
|
10,500 | 17.60 | 17.70 | 17.50 | 0 | 0 | 0 |
| 24/11/2025 |
17.70
|
16,100 | 17.50 | 17.70 | 17.50 | 0 | 0 | 0 |
| 21/11/2025 |
17.60
|
1,700 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 20/11/2025 |
17.50
|
8,600 | 17.50 | 17.80 | 17.50 | 0 | 0 | 0 |
| 19/11/2025 |
17.20
|
5,500 | 17.40 | 17.40 | 17.20 | 0 | 0 | 0 |
| 18/11/2025 |
17.30
|
6,000 | 17.20 | 17.40 | 17.20 | 0 | 0 | 0 |
| 17/11/2025 |
17.30
|
3,800 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 14/11/2025 |
17.30
|
2,600 | 17.20 | 17.30 | 17.20 | 0 | 0 | 0 |
| 13/11/2025 |
17.20
|
10,600 | 17.30 | 17.40 | 17.20 | 0 | 0 | 0 |
| 12/11/2025 |
17.20
|
4,900 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 11/11/2025 |
17.20
|
3,300 | 17.20 | 17.30 | 17.10 | 0 | 0 | 0 |
| 10/11/2025 |
17.40
|
21,700 | 17.40 | 17.40 | 17.10 | 0 | 0 | 0 |
| 07/11/2025 |
17.40
|
14,300 | 17.30 | 17.40 | 17.10 | 0 | 0 | 0 |
| 06/11/2025 |
17.20
|
8,800 | 17.40 | 17.40 | 17.20 | 0 | 0 | 0 |
| 05/11/2025 |
17.10
|
4,700 | 17.30 | 17.30 | 17 | 0 | 0 | 0 |
| 04/11/2025 |
17.10
|
18,400 | 17.30 | 17.30 | 17.10 | 0 | 0 | 0 |
| 03/11/2025 |
17.30
|
5,100 | 17.40 | 17.50 | 17.30 | 0 | 0 | 0 |
| 31/10/2025 |
17.40
|
8,000 | 17.30 | 17.50 | 17.30 | 0 | 0 | 0 |
| 30/10/2025 |
17.30
|
7,900 | 17.40 | 17.50 | 17.30 | 0 | 0 | 0 |
| 29/10/2025 |
17.40
|
3,600 | 17.40 | 17.50 | 17.40 | 100 | 0 | 0.0 |
| 28/10/2025 |
17.20
|
9,600 | 17.60 | 17.60 | 17 | 0 | 0 | 0 |
| 27/10/2025 |
17.20
|
4,800 | 17.60 | 17.60 | 17.20 | 0 | 0 | 0 |
| 24/10/2025 |
17.40
|
20,800 | 17.10 | 17.60 | 17 | 100 | 0 | 0.0 |
| 23/10/2025 |
17.40
|
4,000 | 17.40 | 17.40 | 17.40 | 2,300 | 0 | 0.0 |
| 22/10/2025 |
17.50
|
6,100 | 17.40 | 17.60 | 17.20 | 0 | 0 | 0 |
| 21/10/2025 |
17.10
|
4,400 | 17.60 | 17.60 | 17.10 | 0 | 0 | 0 |
| 20/10/2025 |
17.50
|
25,600 | 17.70 | 17.80 | 17 | 200 | 0 | 0.0 |