| 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) |
2.10 | 13.12% | 502,100 | 0 | 0 |
14.30
18.50
18.50
|
|
2 tháng
(2026-01-16) |
4 | 28.37% | 1,289,600 | 0 | 0 |
13.90
18.50
18.50
|
|
3 tháng
(2025-12-17) |
2.60 | 16.77% | 2,669,500 | 0 | 0 |
12.70
18.50
18.50
|
|
6 tháng
(2025-09-18) |
7.90 | 77.45% | 6,145,500 | 0 | 0 |
8.20
18.50
18.50
|
|
12 tháng
(2025-03-24) |
5.90 | 48.36% | 8,422,000 | 0 | 0 |
8.20
18.50
18.50
|
|
24 tháng
(2024-03-27) |
-2.10 | -10.40% | 20,180,931 | 0 | 0 |
8.20
22.10
18.50
|
|
36 tháng
(2023-04-03) |
13.80 | 320.93% | 43,052,729 | 0 | 0 |
4.20
25.30
18.50
|
|
60 tháng
(2021-09-08) |
7.10 | 64.55% | 99,360,496 | 0 | 0 |
4.20
25.30
18.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
18.20
|
23,100 | 18.40 | 18.50 | 17.90 | 0 | 0 | 0 |
| 17/03/2026 |
18.50
|
25,900 | 18.20 | 18.70 | 18.10 | 0 | 0 | 0 |
| 16/03/2026 |
18.10
|
46,400 | 18 | 18.20 | 17.60 | 0 | 0 | 0 |
| 13/03/2026 |
18
|
69,600 | 16.30 | 18.20 | 16.30 | 0 | 0 | 0 |
| 12/03/2026 |
17.10
|
54,200 | 16 | 17.10 | 16 | 0 | 0 | 0 |
| 11/03/2026 |
16.50
|
67,300 | 15.80 | 16.50 | 15.60 | 0 | 0 | 0 |
| 10/03/2026 |
14.70
|
3,800 | 15.90 | 15.90 | 14.70 | 0 | 0 | 0 |
| 09/03/2026 |
14.30
|
69,400 | 14.80 | 15.20 | 14.10 | 0 | 0 | 0 |
| 06/03/2026 |
15.20
|
18,200 | 16 | 16 | 15.20 | 0 | 0 | 0 |
| 05/03/2026 |
15.20
|
36,900 | 16.20 | 16.40 | 15.20 | 0 | 0 | 0 |
| 04/03/2026 |
15
|
53,000 | 15 | 15.70 | 14.90 | 0 | 0 | 0 |
| 03/03/2026 |
15.30
|
11,800 | 15.30 | 15.30 | 15 | 0 | 0 | 0 |
| 02/03/2026 |
14.90
|
32,600 | 15.80 | 15.80 | 14.70 | 0 | 0 | 0 |
| 27/02/2026 |
15.50
|
3,300 | 16 | 16 | 15.50 | 0 | 0 | 0 |
| 26/02/2026 |
15.90
|
6,100 | 15.80 | 16.10 | 15.80 | 0 | 0 | 0 |
| 25/02/2026 |
15.20
|
11,700 | 16 | 16.10 | 15 | 0 | 0 | 0 |
| 24/02/2026 |
15
|
9,200 | 15.80 | 16 | 15 | 0 | 0 | 0 |
| 23/02/2026 |
16
|
8,600 | 16.30 | 16.40 | 15.10 | 0 | 0 | 0 |
| 13/02/2026 |
16.60
|
57,000 | 15.40 | 16.60 | 14.70 | 0 | 0 | 0 |
| 12/02/2026 |
15.70
|
41,500 | 15.90 | 15.90 | 15.10 | 0 | 0 | 0 |
| 11/02/2026 |
15.80
|
43,800 | 15.60 | 15.80 | 15.60 | 0 | 0 | 0 |
| 10/02/2026 |
15.50
|
38,600 | 15.40 | 16 | 14.90 | 0 | 0 | 0 |
| 09/02/2026 |
15.10
|
15,200 | 14.90 | 15.10 | 14.60 | 0 | 0 | 0 |
| 06/02/2026 |
14.80
|
14,200 | 14.80 | 15.10 | 14.80 | 0 | 0 | 0 |
| 05/02/2026 |
15
|
22,400 | 15 | 15 | 14.90 | 0 | 0 | 0 |
| 04/02/2026 |
15.40
|
15,600 | 14.50 | 15.40 | 14.50 | 0 | 0 | 0 |
| 03/02/2026 |
14.50
|
22,200 | 15 | 15 | 14.30 | 0 | 0 | 0 |
| 02/02/2026 |
14.80
|
51,900 | 14.80 | 14.80 | 13.50 | 0 | 0 | 0 |
| 30/01/2026 |
14.50
|
48,100 | 15.40 | 15.70 | 14.50 | 0 | 0 | 0 |
| 29/01/2026 |
14.60
|
40,500 | 15.80 | 15.80 | 14.50 | 0 | 0 | 0 |
| 28/01/2026 |
16
|
16,300 | 16.40 | 16.50 | 14.50 | 0 | 0 | 0 |
| 27/01/2026 |
15
|
87,700 | 16.40 | 16.40 | 13.30 | 0 | 0 | 0 |
| 26/01/2026 |
15.60
|
34,300 | 15.90 | 15.90 | 15.30 | 0 | 0 | 0 |
| 23/01/2026 |
15.50
|
123,600 | 15.40 | 15.60 | 15 | 0 | 0 | 0 |
| 22/01/2026 |
15.20
|
29,700 | 14.90 | 15.30 | 14.20 | 0 | 0 | 0 |
| 21/01/2026 |
14.50
|
13,300 | 13.90 | 14.50 | 13.70 | 0 | 0 | 0 |
| 20/01/2026 |
13.90
|
37,600 | 14.30 | 14.30 | 13.60 | 0 | 0 | 0 |
| 19/01/2026 |
14.30
|
19,500 | 14.10 | 15.20 | 14 | 0 | 0 | 0 |
| 16/01/2026 |
14.10
|
14,500 | 14.30 | 14.30 | 14 | 0 | 0 | 0 |
| 15/01/2026 |
14
|
45,000 | 13.90 | 14.40 | 13.90 | 0 | 0 | 0 |
| 14/01/2026 |
14
|
39,100 | 13.90 | 14.30 | 13.70 | 0 | 0 | 0 |
| 13/01/2026 |
14.10
|
54,100 | 13.70 | 14.10 | 13.50 | 0 | 0 | 0 |
| 12/01/2026 |
13.40
|
28,600 | 12.60 | 13.40 | 12.50 | 0 | 0 | 0 |
| 09/01/2026 |
12.80
|
36,900 | 12.30 | 12.90 | 12.30 | 0 | 0 | 0 |
| 08/01/2026 |
12.70
|
42,800 | 13 | 13 | 12.40 | 0 | 0 | 0 |
| 07/01/2026 |
13
|
17,200 | 13.10 | 13.30 | 12.70 | 0 | 0 | 0 |
| 06/01/2026 |
13.20
|
32,500 | 14 | 14 | 12.30 | 0 | 0 | 0 |
| 05/01/2026 |
14.30
|
1,200 | 14 | 14.30 | 14 | 0 | 0 | 0 |
| 31/12/2025 |
13.90
|
81,600 | 13.80 | 14.50 | 13.50 | 0 | 0 | 0 |
| 30/12/2025 |
13.90
|
33,300 | 13.90 | 14 | 13.60 | 0 | 0 | 0 |
| 29/12/2025 |
13.80
|
51,900 | 15 | 15 | 13.80 | 0 | 0 | 0 |
| 26/12/2025 |
14.90
|
198,400 | 13 | 16.30 | 13 | 0 | 0 | 0 |
| 25/12/2025 |
13.90
|
37,100 | 14.70 | 14.80 | 13.90 | 0 | 0 | 0 |
| 24/12/2025 |
14.60
|
73,000 | 15.10 | 15.40 | 14 | 0 | 0 | 0 |
| 23/12/2025 |
14.80
|
57,000 | 15.30 | 15.40 | 14.10 | 0 | 0 | 0 |
| 22/12/2025 |
14.80
|
50,800 | 14.80 | 15 | 13.50 | 0 | 0 | 0 |
| 19/12/2025 |
14
|
49,700 | 15 | 15 | 13.70 | 0 | 0 | 0 |
| 18/12/2025 |
15.20
|
211,300 | 15.10 | 15.20 | 14.20 | 0 | 0 | 0 |
| 17/12/2025 |
15.50
|
238,400 | 16.20 | 16.50 | 15.20 | 0 | 0 | 0 |
| 16/12/2025 |
15.40
|
383,900 | 15.30 | 16.90 | 15.30 | 0 | 0 | 0 |
| 15/12/2025 |
15.30
|
326,900 | 15 | 15.50 | 14.80 | 0 | 0 | 0 |
| 12/12/2025 |
15.30
|
362,100 | 15.80 | 17.40 | 14.80 | 0 | 0 | 0 |
| 11/12/2025 |
15.80
|
245,000 | 15.90 | 16.10 | 15 | 0 | 0 | 0 |
| 10/12/2025 |
14.70
|
586,300 | 12.90 | 14.70 | 12.90 | 0 | 0 | 0 |
| 09/12/2025 |
12.90
|
57,700 | 13 | 13.20 | 12.50 | 0 | 0 | 0 |
| 08/12/2025 |
12.80
|
21,200 | 12.80 | 12.80 | 12.70 | 0 | 0 | 0 |
| 05/12/2025 |
12.30
|
94,200 | 13.10 | 13.30 | 11.40 | 0 | 0 | 0 |
| 04/12/2025 |
12.40
|
19,000 | 13.40 | 13.40 | 12 | 0 | 0 | 0 |
| 03/12/2025 |
12.40
|
16,300 | 12.60 | 12.60 | 11.10 | 0 | 0 | 0 |
| 02/12/2025 |
11.80
|
69,200 | 13.30 | 13.30 | 10.90 | 0 | 0 | 0 |
| 01/12/2025 |
12.60
|
57,900 | 13.80 | 13.80 | 11.50 | 0 | 0 | 0 |
| 28/11/2025 |
12.60
|
55,700 | 13.40 | 13.40 | 12.30 | 0 | 0 | 0 |
| 27/11/2025 |
12.90
|
92,200 | 14 | 14.30 | 12.90 | 0 | 0 | 0 |
| 26/11/2025 |
13.90
|
7,500 | 14.30 | 14.40 | 13.90 | 0 | 0 | 0 |
| 25/11/2025 |
14.30
|
72,200 | 13.30 | 14.60 | 13.30 | 0 | 0 | 0 |
| 24/11/2025 |
13.60
|
57,900 | 13.40 | 13.80 | 12.70 | 0 | 0 | 0 |
| 21/11/2025 |
13.80
|
72,200 | 13.80 | 14.50 | 13.40 | 0 | 0 | 0 |
| 20/11/2025 |
13.80
|
58,400 | 15 | 15.20 | 13.50 | 0 | 0 | 0 |
| 19/11/2025 |
13.40
|
344,900 | 13.40 | 13.40 | 12.30 | 0 | 0 | 0 |
| 18/11/2025 |
11.70
|
49,000 | 11.50 | 11.70 | 11.50 | 0 | 0 | 0 |
| 17/11/2025 |
10.40
|
35,700 | 9.30 | 10.40 | 9.30 | 0 | 0 | 0 |
| 14/11/2025 |
9.10
|
19,700 | 10 | 10 | 8.90 | 0 | 0 | 0 |
| 13/11/2025 |
9.40
|
17,200 | 8.90 | 9.40 | 8.80 | 0 | 0 | 0 |
| 12/11/2025 |
8.70
|
13,700 | 8.60 | 9 | 8.60 | 0 | 0 | 0 |
| 11/11/2025 |
8.60
|
15,500 | 8.80 | 8.90 | 8.40 | 0 | 0 | 0 |
| 10/11/2025 |
8.20
|
5,500 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 07/11/2025 |
8.30
|
4,500 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 06/11/2025 |
8.90
|
5,300 | 8.70 | 9.50 | 8.20 | 0 | 0 | 0 |
| 05/11/2025 |
8.90
|
5,700 | 9.40 | 9.40 | 8.50 | 0 | 0 | 0 |
| 04/11/2025 |
9.10
|
5,300 | 10 | 10 | 8.60 | 0 | 0 | 0 |
| 03/11/2025 |
8.70
|
1,600 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
| 31/10/2025 |
9.30
|
11,600 | 9 | 9.30 | 8.80 | 0 | 0 | 0 |
| 30/10/2025 |
9
|
8,700 | 9.60 | 9.90 | 9 | 0 | 0 | 0 |
| 29/10/2025 |
9.70
|
28,400 | 8.70 | 9.70 | 8.70 | 0 | 0 | 0 |
| 28/10/2025 |
8.70
|
3,100 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 |
| 27/10/2025 |
8.60
|
1,200 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 24/10/2025 |
8.70
|
2,300 | 8.90 | 8.90 | 8.30 | 0 | 0 | 0 |
| 23/10/2025 |
9
|
34,000 | 9 | 9 | 8.30 | 0 | 0 | 0 |
| 22/10/2025 |
9
|
23,000 | 8.90 | 9.20 | 8.30 | 0 | 0 | 0 |
| 21/10/2025 |
8.80
|
32,500 | 8.40 | 8.80 | 8 | 0 | 0 | 0 |
| 20/10/2025 |
8.30
|
6,200 | 9.10 | 9.10 | 8.20 | 0 | 0 | 0 |