| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
10.60 | 40.93% | 214,100 | 0 | 0 |
25.80
41
37.30
|
|
2 tháng
(2026-01-12) |
11.50 | 46% | 278,100 | 0 | 0 |
22
41
37.30
|
|
3 tháng
(2025-12-15) |
15.60 | 74.64% | 293,200 | 0 | 0 |
20
41
37.30
|
|
6 tháng
(2025-09-15) |
8 | 28.07% | 388,300 | 0 | 0 |
19.60
41
37.30
|
|
12 tháng
(2025-03-18) |
17.20 | 89.13% | 520,200 | 0 | 0 |
17.32
41
37.30
|
|
24 tháng
(2024-03-25) |
17.19 | 89.07% | 620,878 | 0 | 0 |
17.19
41
37.30
|
|
36 tháng
(2023-03-29) |
13.18 | 56.54% | 661,485 | 0 | 0 |
16.49
41
37.30
|
|
60 tháng
(2021-04-08) |
26.08 | 250.21% | 792,725 | 0 | 0.0 |
10.42
41
37.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
37.30
|
13,500 | 36.50 | 37.30 | 36.50 | 0 | 0 | 0 |
| 12/03/2026 |
36.50
|
10,300 | 33.90 | 38 | 33.90 | 0 | 0 | 0 |
| 11/03/2026 |
36
|
7,500 | 35.70 | 36 | 32 | 0 | 0 | 0 |
| 10/03/2026 |
35.20
|
11,000 | 36.50 | 37.50 | 34 | 0 | 0 | 0 |
| 09/03/2026 |
36.50
|
24,100 | 38.20 | 40 | 36.50 | 0 | 0 | 0 |
| 06/03/2026 |
37
|
20,100 | 37 | 38 | 35.60 | 0 | 0 | 0 |
| 05/03/2026 |
36.50
|
16,600 | 36.50 | 37.80 | 36 | 0 | 0 | 0 |
| 04/03/2026 |
36.50
|
24,800 | 39.60 | 42.20 | 35 | 0 | 0 | 0 |
| 03/03/2026 |
41
|
20,100 | 38 | 41 | 36.70 | 0 | 0 | 0 |
| 02/03/2026 |
36.20
|
25,300 | 32 | 36.20 | 32 | 0 | 0 | 0 |
| 27/02/2026 |
31.20
|
17,700 | 30.80 | 32.50 | 30.80 | 0 | 0 | 0 |
| 26/02/2026 |
30.20
|
8,200 | 29.60 | 32.40 | 29.60 | 0 | 0 | 0 |
| 25/02/2026 |
29.70
|
12,500 | 29.30 | 30 | 29 | 0 | 0 | 0 |
| 24/02/2026 |
29.30
|
4,900 | 26.50 | 30 | 26.50 | 0 | 0 | 0 |
| 23/02/2026 |
26.50
|
6,300 | 26 | 26.50 | 25.70 | 0 | 0 | 0 |
| 13/02/2026 |
25.80
|
1,600 | 25.90 | 25.90 | 24 | 0 | 0 | 0 |
| 12/02/2026 |
25.80
|
2,200 | 25.90 | 25.90 | 25.80 | 0 | 0 | 0 |
| 11/02/2026 |
25.90
|
900 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 10/02/2026 |
25.90
|
2,100 | 26 | 26 | 25.90 | 0 | 0 | 0 |
| 09/02/2026 |
25.90
|
600 | 26 | 26 | 25.90 | 0 | 0 | 0 |
| 06/02/2026 |
26.10
|
3,200 | 25.20 | 26.10 | 25.20 | 0 | 0 | 0 |
| 05/02/2026 |
26
|
3,300 | 24.80 | 26 | 24.80 | 0 | 0 | 0 |
| 04/02/2026 |
24.80
|
2,800 | 25 | 25.40 | 24.80 | 0 | 0 | 0 |
| 03/02/2026 |
24.80
|
1,400 | 24.70 | 24.80 | 24.70 | 0 | 0 | 0 |
| 02/02/2026 |
24.80
|
6,400 | 24.80 | 24.80 | 24.60 | 0 | 0 | 0 |
| 30/01/2026 |
24
|
2,900 | 24 | 25 | 23 | 0 | 0 | 0 |
| 29/01/2026 |
23
|
1,400 | 23 | 23 | 23 | 0 | 0 | 0 |
| 28/01/2026 |
24
|
1,700 | 23.60 | 24 | 23.60 | 0 | 0 | 0 |
| 27/01/2026 |
24.40
|
4,300 | 24.40 | 24.40 | 22.20 | 0 | 0 | 0 |
| 26/01/2026 |
22.30
|
700 | 25.40 | 25.40 | 22.20 | 0 | 0 | 0 |
| 23/01/2026 |
25.40
|
300 | 25.50 | 25.50 | 25.40 | 0 | 0 | 0 |
| 22/01/2026 |
25.20
|
5,000 | 25.50 | 25.50 | 25.20 | 0 | 0 | 0 |
| 21/01/2026 |
22
|
3,700 | 24.60 | 24.70 | 22 | 0 | 0 | 0 |
| 20/01/2026 |
24.70
|
300 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 19/01/2026 |
24.10
|
2,500 | 25 | 25 | 24.10 | 0 | 0 | 0 |
| 16/01/2026 |
25.90
|
4,400 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 15/01/2026 |
25.90
|
1,800 | 25.70 | 26 | 25.70 | 0 | 0 | 0 |
| 14/01/2026 |
25.70
|
6,300 | 25.90 | 25.90 | 25.70 | 0 | 0 | 0 |
| 13/01/2026 |
25.90
|
3,600 | 25.90 | 25.90 | 24 | 0 | 0 | 0 |
| 12/01/2026 |
25
|
5,300 | 24.90 | 28.50 | 24.90 | 0 | 0 | 0 |
| 09/01/2026 |
25
|
1,000 | 24.90 | 25 | 24.90 | 0 | 0 | 0 |
| 08/01/2026 |
24.50
|
3,500 | 25.50 | 25.50 | 24.50 | 0 | 0 | 0 |
| 07/01/2026 |
23
|
4,200 | 20 | 23 | 20 | 0 | 0 | 0 |
| 06/01/2026 |
20.30
|
1,600 | 19.50 | 20.30 | 19 | 0 | 0 | 0 |
| 05/01/2026 |
20.30
|
300 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 31/12/2025 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 30/12/2025 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 29/12/2025 |
20.30
|
100 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 26/12/2025 |
20.10
|
500 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 25/12/2025 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 24/12/2025 |
20.80
|
500 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 23/12/2025 |
20
|
1,300 | 20 | 20 | 20 | 0 | 0 | 0 |
| 22/12/2025 |
20.50
|
300 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 19/12/2025 |
20.50
|
300 | 20.60 | 20.60 | 20.50 | 0 | 0 | 0 |
| 18/12/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 17/12/2025 |
21
|
600 | 21 | 21 | 21 | 0 | 0 | 0 |
| 16/12/2025 |
20.90
|
800 | 20.90 | 20.90 | 20 | 0 | 0 | 0 |
| 15/12/2025 |
20.90
|
100 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 12/12/2025 |
19.60
|
200 | 19.50 | 19.60 | 19.50 | 0 | 0 | 0 |
| 11/12/2025 |
20
|
200 | 20 | 20 | 20 | 0 | 0 | 0 |
| 10/12/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 09/12/2025 |
21
|
1,500 | 21 | 21 | 21 | 0 | 0 | 0 |
| 08/12/2025 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 05/12/2025 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 04/12/2025 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 03/12/2025 |
21.40
|
200 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 02/12/2025 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 01/12/2025 |
21.30
|
2,800 | 19.50 | 21.30 | 19.50 | 0 | 0 | 0 |
| 28/11/2025 |
20.50
|
400 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 27/11/2025 |
20.50
|
300 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 26/11/2025 |
20.50
|
1,200 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 25/11/2025 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 24/11/2025 |
20.10
|
1,100 | 21 | 21.10 | 20.10 | 0 | 0 | 0 |
| 21/11/2025 |
21
|
500 | 22.80 | 22.80 | 21 | 0 | 0 | 0 |
| 20/11/2025 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
| 19/11/2025 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
| 18/11/2025 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 |
| 17/11/2025 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
| 14/11/2025 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
| 13/11/2025 |
23
|
1,300 | 23 | 23 | 23 | 0 | 0 | 0 |
| 12/11/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 11/11/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 10/11/2025 |
24
|
400 | 24 | 24 | 24 | 0 | 0 | 0 |
| 07/11/2025 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 06/11/2025 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 05/11/2025 |
24
|
500 | 24 | 24.40 | 24 | 0 | 0 | 0 |
| 04/11/2025 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 03/11/2025 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 31/10/2025 |
24
|
1,800 | 24.30 | 24.50 | 24 | 0 | 0 | 0 |
| 30/10/2025 |
24.20
|
1,700 | 24.50 | 24.50 | 24.20 | 0 | 0 | 0 |
| 29/10/2025 |
24.70
|
5,700 | 24.60 | 25 | 24.60 | 0 | 0 | 0 |
| 28/10/2025 |
27.10
|
800 | 27.20 | 27.20 | 27.10 | 0 | 0 | 0 |
| 27/10/2025 |
27.40
|
8,100 | 27.50 | 27.50 | 27.40 | 0 | 0 | 0 |
| 24/10/2025 |
27.30
|
3,200 | 25.90 | 27.30 | 25.90 | 0 | 0 | 0 |
| 23/10/2025 |
26
|
1,300 | 26 | 26 | 26 | 0 | 0 | 0 |
| 22/10/2025 |
25.10
|
300 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 21/10/2025 |
25
|
3,100 | 25.80 | 25.80 | 24 | 0 | 0 | 0 |
| 20/10/2025 |
26
|
1,400 | 25 | 26 | 25 | 0 | 0 | 0 |
| 17/10/2025 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
| 16/10/2025 |
28.50
|
300 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |