| 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 | 0% | 74,700 | 200 | 0.0 |
15
17.40
16.10
|
|
2 tháng
(2026-01-16) |
-0.90 | -5.03% | 135,500 | 300 | 0.0 |
15
17.90
16.10
|
|
3 tháng
(2025-12-17) |
-0.30 | -1.73% | 213,200 | 300 | 0.0 |
15
18.60
16.10
|
|
6 tháng
(2025-09-18) |
-0.90 | -5.03% | 701,100 | 300 | 0.0 |
15
20.10
16.10
|
|
12 tháng
(2025-03-24) |
7.37 | 76.54% | 2,856,400 | 300 | 0.0 |
8.70
20.90
16.10
|
|
24 tháng
(2024-03-27) |
6.70 | 65.09% | 3,290,500 | 300 | 0.0 |
7.41
20.90
16.10
|
|
36 tháng
(2023-04-03) |
9.44 | 124.83% | 4,613,855 | 300 | 0.0 |
6.93
20.90
16.10
|
|
60 tháng
(2021-06-11) |
5.58 | 48.85% | 5,882,270 | 300 | 0.0 |
6.93
42.37
16.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
17
|
500 | 16.80 | 17.10 | 16.80 | 0 | 0 | 0 |
| 17/03/2026 |
16.10
|
1,400 | 16.90 | 16.90 | 16.10 | 0 | 0 | 0 |
| 16/03/2026 |
17
|
400 | 16.80 | 17 | 16.80 | 0 | 0 | 0 |
| 13/03/2026 |
16.20
|
300 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 12/03/2026 |
16.20
|
3,400 | 16.80 | 16.80 | 16.20 | 0 | 0 | 0 |
| 11/03/2026 |
15.80
|
3,700 | 16.90 | 17 | 15.80 | 0 | 0 | 0 |
| 10/03/2026 |
15.50
|
8,300 | 15.50 | 15.60 | 15.50 | 100 | 0 | 0.0 |
| 09/03/2026 |
15
|
8,400 | 16.80 | 16.80 | 14.50 | 100 | 0 | 0.0 |
| 06/03/2026 |
16.80
|
6,000 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 05/03/2026 |
16.40
|
9,400 | 16.70 | 16.70 | 16.40 | 0 | 0 | 0 |
| 04/03/2026 |
16.60
|
2,200 | 16.90 | 16.90 | 16.60 | 0 | 0 | 0 |
| 03/03/2026 |
16.70
|
3,500 | 17 | 17 | 16.70 | 0 | 0 | 0 |
| 02/03/2026 |
17
|
12,300 | 17 | 17 | 17 | 0 | 0 | 0 |
| 27/02/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 26/02/2026 |
17.40
|
8,700 | 17 | 17.40 | 16.90 | 0 | 0 | 0 |
| 25/02/2026 |
17
|
5,000 | 17 | 17 | 17 | 0 | 0 | 0 |
| 24/02/2026 |
16.80
|
3,100 | 17 | 17 | 16.80 | 0 | 0 | 0 |
| 23/02/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 13/02/2026 |
17
|
100 | 17 | 17 | 17 | 100 | 0 | 0.0 |
| 12/02/2026 |
17
|
1,200 | 17.20 | 17.20 | 17 | 0 | 0 | 0 |
| 11/02/2026 |
17
|
2,000 | 17 | 17 | 17 | 0 | 0 | 0 |
| 10/02/2026 |
16.80
|
1,200 | 17.50 | 17.50 | 16.80 | 0 | 0 | 0 |
| 09/02/2026 |
16.90
|
800 | 17.80 | 17.80 | 16.90 | 0 | 0 | 0 |
| 06/02/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 05/02/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 04/02/2026 |
17.20
|
1,900 | 17 | 18 | 17 | 0 | 0 | 0 |
| 03/02/2026 |
17.90
|
7,200 | 16.90 | 17.90 | 16.50 | 0 | 0 | 0 |
| 02/02/2026 |
16.80
|
7,500 | 17.50 | 17.50 | 16.80 | 0 | 0 | 0 |
| 30/01/2026 |
17.80
|
2,800 | 17.80 | 18 | 17.80 | 0 | 0 | 0 |
| 29/01/2026 |
17.70
|
5,000 | 17.90 | 17.90 | 17.70 | 0 | 0 | 0 |
| 28/01/2026 |
17.10
|
6,500 | 17.20 | 17.90 | 17.10 | 0 | 0 | 0 |
| 27/01/2026 |
17
|
5,000 | 16.90 | 17 | 16.90 | 0 | 0 | 0 |
| 26/01/2026 |
16.80
|
2,000 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 23/01/2026 |
17.50
|
1,400 | 17.40 | 17.50 | 17.40 | 0 | 0 | 0 |
| 22/01/2026 |
17.40
|
1,300 | 17.30 | 17.40 | 17.30 | 0 | 0 | 0 |
| 21/01/2026 |
17.40
|
700 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 20/01/2026 |
17.20
|
1,200 | 17.50 | 17.60 | 17.20 | 0 | 0 | 0 |
| 19/01/2026 |
17.50
|
2,600 | 17.50 | 17.90 | 17.50 | 0 | 0 | 0 |
| 16/01/2026 |
17.90
|
10,400 | 17.90 | 17.90 | 17 | 0 | 0 | 0 |
| 15/01/2026 |
17
|
5,300 | 16.70 | 17.50 | 16.70 | 0 | 0 | 0 |
| 14/01/2026 |
16.50
|
17,100 | 17.10 | 17.20 | 16.50 | 0 | 0 | 0 |
| 13/01/2026 |
17.10
|
4,100 | 17.50 | 17.50 | 17.10 | 0 | 0 | 0 |
| 12/01/2026 |
17.50
|
4,800 | 18.40 | 18.50 | 17.10 | 0 | 0 | 0 |
| 09/01/2026 |
17.80
|
9,900 | 17.20 | 18 | 17 | 0 | 0 | 0 |
| 08/01/2026 |
17.10
|
4,100 | 17.10 | 17.10 | 17 | 0 | 0 | 0 |
| 07/01/2026 |
17.90
|
500 | 18 | 18 | 17.70 | 0 | 0 | 0 |
| 06/01/2026 |
17.20
|
6,500 | 16.70 | 17.20 | 16.70 | 0 | 0 | 0 |
| 05/01/2026 |
17.30
|
3,800 | 17 | 17.60 | 17 | 0 | 0 | 0 |
| 31/12/2025 |
17.50
|
5,900 | 17.40 | 18.40 | 16.50 | 0 | 0 | 0 |
| 30/12/2025 |
17
|
2,200 | 16.90 | 17 | 16.90 | 0 | 0 | 0 |
| 29/12/2025 |
16.80
|
1,400 | 17.10 | 17.10 | 16.80 | 0 | 0 | 0 |
| 26/12/2025 |
16.90
|
400 | 17.10 | 17.10 | 16.90 | 0 | 0 | 0 |
| 25/12/2025 |
17.30
|
3,900 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 24/12/2025 |
18.60
|
100 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 23/12/2025 |
17.10
|
3,000 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 22/12/2025 |
17.10
|
2,400 | 17.20 | 17.20 | 17.10 | 0 | 0 | 0 |
| 19/12/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 18/12/2025 |
17
|
400 | 17 | 17 | 17 | 0 | 0 | 0 |
| 17/12/2025 |
17.30
|
1,900 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 16/12/2025 |
17.20
|
4,000 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 15/12/2025 |
17
|
9,000 | 17.30 | 17.30 | 17 | 0 | 0 | 0 |
| 12/12/2025 |
17.30
|
27,000 | 17.40 | 17.40 | 17.30 | 0 | 0 | 0 |
| 11/12/2025 |
17.40
|
900 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 10/12/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 09/12/2025 |
18
|
3,100 | 18 | 18 | 17 | 0 | 0 | 0 |
| 08/12/2025 |
17.70
|
4,100 | 18 | 18.50 | 17.70 | 0 | 0 | 0 |
| 05/12/2025 |
18
|
2,500 | 18.80 | 19.10 | 18 | 0 | 0 | 0 |
| 04/12/2025 |
18
|
2,700 | 17.50 | 18 | 17.20 | 0 | 0 | 0 |
| 03/12/2025 |
17
|
500 | 17 | 17 | 17 | 0 | 0 | 0 |
| 02/12/2025 |
16.80
|
800 | 16.60 | 16.80 | 16.60 | 0 | 0 | 0 |
| 01/12/2025 |
16.40
|
2,600 | 16.90 | 16.90 | 16.40 | 0 | 0 | 0 |
| 28/11/2025 |
16.90
|
1,700 | 16.80 | 16.90 | 16.80 | 0 | 0 | 0 |
| 27/11/2025 |
16.90
|
500 | 16.70 | 16.90 | 16.70 | 0 | 0 | 0 |
| 26/11/2025 |
16.70
|
600 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 25/11/2025 |
16.70
|
200 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 24/11/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 21/11/2025 |
16.80
|
3,000 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 20/11/2025 |
16.90
|
1,500 | 16.80 | 16.90 | 16.80 | 0 | 0 | 0 |
| 19/11/2025 |
17.70
|
7,800 | 17 | 17.70 | 16.70 | 0 | 0 | 0 |
| 18/11/2025 |
16.80
|
5,300 | 16.80 | 16.80 | 16.70 | 0 | 0 | 0 |
| 17/11/2025 |
17
|
2,600 | 16.90 | 17 | 16.90 | 0 | 0 | 0 |
| 14/11/2025 |
16.40
|
3,500 | 16.90 | 16.90 | 16.40 | 0 | 0 | 0 |
| 13/11/2025 |
16.90
|
8,300 | 16.90 | 17.80 | 16.80 | 0 | 0 | 0 |
| 12/11/2025 |
17.40
|
10,200 | 16.30 | 17.40 | 16.20 | 0 | 0 | 0 |
| 11/11/2025 |
17.80
|
600 | 17.80 | 17.80 | 17.60 | 0 | 0 | 0 |
| 10/11/2025 |
17.30
|
9,100 | 17.60 | 17.60 | 15 | 0 | 0 | 0 |
| 07/11/2025 |
17.60
|
4,700 | 17.70 | 17.70 | 17.50 | 0 | 0 | 0 |
| 06/11/2025 |
17.60
|
4,300 | 17.90 | 17.90 | 17.60 | 0 | 0 | 0 |
| 05/11/2025 |
17.90
|
8,100 | 17.80 | 18 | 17.70 | 0 | 0 | 0 |
| 04/11/2025 |
18.30
|
11,300 | 18.10 | 18.30 | 17.70 | 0 | 0 | 0 |
| 03/11/2025 |
18.30
|
7,900 | 18.50 | 18.60 | 18.30 | 0 | 0 | 0 |
| 31/10/2025 |
18.80
|
14,200 | 18.60 | 18.80 | 18.10 | 0 | 0 | 0 |
| 30/10/2025 |
18.80
|
12,800 | 18.90 | 19 | 18.80 | 0 | 0 | 0 |
| 29/10/2025 |
18.80
|
13,600 | 19 | 19.50 | 18.80 | 0 | 0 | 0 |
| 28/10/2025 |
18.80
|
4,600 | 18.80 | 18.80 | 18.70 | 0 | 0 | 0 |
| 27/10/2025 |
19.20
|
7,700 | 19.20 | 19.40 | 19 | 0 | 0 | 0 |
| 24/10/2025 |
18.70
|
6,400 | 19.80 | 21.50 | 18.70 | 0 | 0 | 0 |
| 23/10/2025 |
19.20
|
1,300 | 19.20 | 19.30 | 19.20 | 0 | 0 | 0 |
| 22/10/2025 |
19.70
|
1,100 | 19.90 | 19.90 | 18.40 | 0 | 0 | 0 |
| 21/10/2025 |
19.90
|
26,300 | 18.60 | 20.20 | 17.50 | 0 | 0 | 0 |
| 20/10/2025 |
18.20
|
21,800 | 19 | 19 | 18.20 | 0 | 0 | 0 |