| 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) |
-0.90 | -5.56% | 1,324,200 | 0 | 0 |
14.40
16.30
15.30
|
|
2 tháng
(2026-01-15) |
-1.30 | -7.83% | 3,410,000 | 0 | 0 |
14.40
16.60
15.30
|
|
3 tháng
(2025-12-16) |
-0.40 | -2.55% | 4,884,800 | 0 | 0 |
14.40
16.60
15.30
|
|
6 tháng
(2025-09-17) |
-1.20 | -7.27% | 9,593,400 | -47,000 | -0.8 |
14.40
16.60
15.30
|
|
12 tháng
(2025-03-21) |
-1.58 | -9.34% | 29,410,400 | -334,700 | -5.3 |
12.56
17.30
15.30
|
|
24 tháng
(2024-03-26) |
1.83 | 13.62% | 100,249,204 | -3,193,527 | -52.6 |
12.27
19.18
15.30
|
|
36 tháng
(2023-04-03) |
3.72 | 32.17% | 124,558,537 | -3,317,628 | -53.7 |
11.49
19.18
15.30
|
|
60 tháng
(2021-04-12) |
-3.68 | -19.38% | 222,532,776 | 731,000 | 64.3 |
9.36
32.31
15.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/03/2026 |
15.30
|
66,100 | 15.40 | 15.60 | 15.20 | 0 | 0 | 0 |
| 13/03/2026 |
15.30
|
45,800 | 15.40 | 15.60 | 15.30 | 0 | 0 | 0 |
| 12/03/2026 |
15.40
|
29,300 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 11/03/2026 |
15.50
|
79,900 | 15.20 | 15.50 | 15.20 | 0 | 0 | 0 |
| 10/03/2026 |
15.30
|
63,000 | 15.70 | 15.70 | 15.10 | 0 | 0 | 0 |
| 09/03/2026 |
14.40
|
365,900 | 15.80 | 15.80 | 14.40 | 0 | 0 | 0 |
| 06/03/2026 |
15.90
|
81,900 | 15.90 | 15.90 | 15.80 | 0 | 0 | 0 |
| 05/03/2026 |
16
|
49,100 | 16 | 16.10 | 15.90 | 0 | 0 | 0 |
| 04/03/2026 |
16
|
158,200 | 16 | 16 | 15.70 | 0 | 0 | 0 |
| 03/03/2026 |
16.10
|
53,100 | 16 | 16.10 | 15.90 | 0 | 0 | 0 |
| 02/03/2026 |
16
|
84,700 | 16 | 16.20 | 15.80 | 0 | 0 | 0 |
| 27/02/2026 |
16.20
|
35,200 | 16.20 | 16.30 | 16.10 | 0 | 0 | 0 |
| 26/02/2026 |
16.30
|
58,300 | 16.30 | 16.30 | 16.20 | 0 | 0 | 0 |
| 25/02/2026 |
16.20
|
132,500 | 16.30 | 16.40 | 16.20 | 0 | 0 | 0 |
| 24/02/2026 |
16.30
|
53,000 | 16.20 | 16.30 | 16.10 | 0 | 0 | 0 |
| 23/02/2026 |
16.20
|
34,300 | 16 | 16.20 | 16 | 0 | 0 | 0 |
| 13/02/2026 |
16.20
|
138,300 | 16.10 | 16.30 | 16.10 | 0 | 0 | 0 |
| 12/02/2026 |
16.10
|
53,600 | 16 | 16.20 | 16 | 0 | 0 | 0 |
| 11/02/2026 |
15.90
|
61,000 | 15.80 | 16 | 15.80 | 0 | 0 | 0 |
| 10/02/2026 |
15.80
|
158,000 | 15.80 | 15.90 | 15.80 | 0 | 0 | 0 |
| 09/02/2026 |
15.80
|
27,700 | 15.80 | 15.90 | 15.80 | 0 | 0 | 0 |
| 06/02/2026 |
15.80
|
104,300 | 16.10 | 16.10 | 15.80 | 0 | 0 | 0 |
| 05/02/2026 |
16.10
|
103,800 | 16.30 | 16.30 | 16.10 | 0 | 0 | 0 |
| 04/02/2026 |
16.30
|
101,600 | 16.30 | 16.40 | 16.20 | 0 | 0 | 0 |
| 03/02/2026 |
16.30
|
137,900 | 16 | 16.30 | 16 | 0 | 0 | 0 |
| 02/02/2026 |
16.10
|
85,900 | 16.10 | 16.20 | 15.90 | 0 | 0 | 0 |
| 30/01/2026 |
16.10
|
90,100 | 15.90 | 16.20 | 15.90 | 0 | 0 | 0 |
| 29/01/2026 |
15.90
|
57,300 | 15.80 | 15.90 | 15.60 | 0 | 0 | 0 |
| 28/01/2026 |
15.70
|
31,200 | 15.70 | 15.80 | 15.70 | 0 | 0 | 0 |
| 27/01/2026 |
15.70
|
10,700 | 15.70 | 15.80 | 15.70 | 0 | 0 | 0 |
| 26/01/2026 |
15.80
|
115,700 | 16 | 16 | 15.60 | 0 | 0 | 0 |
| 23/01/2026 |
16
|
45,600 | 15.90 | 16.10 | 15.90 | 0 | 0 | 0 |
| 22/01/2026 |
16.10
|
97,300 | 16 | 16.20 | 16 | 0 | 0 | 0 |
| 21/01/2026 |
16
|
92,000 | 16.20 | 16.30 | 16 | 0 | 0 | 0 |
| 20/01/2026 |
16.30
|
73,100 | 16.50 | 16.50 | 16.20 | 0 | 0 | 0 |
| 19/01/2026 |
16.40
|
72,500 | 16.70 | 16.70 | 16.40 | 0 | 0 | 0 |
| 16/01/2026 |
16.60
|
129,600 | 16.70 | 17.10 | 16.40 | 0 | 0 | 0 |
| 15/01/2026 |
16.60
|
298,600 | 15.80 | 17.20 | 15.80 | 0 | 0 | 0 |
| 14/01/2026 |
15.80
|
108,300 | 15.80 | 15.90 | 15.80 | 0 | 0 | 0 |
| 13/01/2026 |
15.70
|
79,600 | 15.80 | 15.80 | 15.70 | 0 | 0 | 0 |
| 12/01/2026 |
15.80
|
68,400 | 15.80 | 15.90 | 15.70 | 0 | 0 | 0 |
| 09/01/2026 |
15.70
|
147,500 | 15.50 | 15.70 | 15.50 | 0 | 0 | 0 |
| 08/01/2026 |
15.60
|
79,600 | 15.60 | 15.70 | 15.60 | 0 | 0 | 0 |
| 07/01/2026 |
15.60
|
46,600 | 15.40 | 15.60 | 15.40 | 0 | 0 | 0 |
| 06/01/2026 |
15.50
|
92,400 | 15.60 | 15.60 | 15.40 | 0 | 0 | 0 |
| 05/01/2026 |
15.60
|
61,300 | 15.60 | 15.60 | 15.50 | 0 | 0 | 0 |
| 31/12/2025 |
15.60
|
18,900 | 15.70 | 15.70 | 15.60 | 0 | 0 | 0 |
| 30/12/2025 |
15.50
|
105,600 | 15.60 | 15.70 | 15.50 | 0 | 0 | 0 |
| 29/12/2025 |
15.60
|
33,600 | 15.60 | 15.70 | 15.60 | 0 | 0 | 0 |
| 26/12/2025 |
15.60
|
89,800 | 15.70 | 15.70 | 15.50 | 0 | 0 | 0 |
| 25/12/2025 |
15.60
|
48,800 | 15.80 | 15.80 | 15.60 | 0 | 0 | 0 |
| 24/12/2025 |
15.70
|
43,100 | 15.70 | 15.70 | 15.60 | 0 | 0 | 0 |
| 23/12/2025 |
15.70
|
136,200 | 15.80 | 15.90 | 15.70 | 0 | 0 | 0 |
| 22/12/2025 |
15.80
|
16,600 | 15.80 | 15.80 | 15.70 | 0 | 0 | 0 |
| 19/12/2025 |
15.70
|
142,700 | 15.60 | 15.70 | 15.60 | 0 | 0 | 0 |
| 18/12/2025 |
15.70
|
71,900 | 15.80 | 15.80 | 15.60 | 0 | 0 | 0 |
| 17/12/2025 |
15.70
|
50,600 | 15.70 | 15.80 | 15.70 | 0 | 0 | 0 |
| 16/12/2025 |
15.70
|
33,300 | 15.70 | 15.80 | 15.60 | 0 | 0 | 0 |
| 15/12/2025 |
15.70
|
43,800 | 15.70 | 15.80 | 15.70 | 0 | 0 | 0 |
| 12/12/2025 |
15.70
|
65,500 | 16 | 16 | 15.70 | 0 | 0 | 0 |
| 11/12/2025 |
15.90
|
35,500 | 16 | 16 | 15.90 | 0 | 0 | 0 |
| 10/12/2025 |
16
|
30,200 | 15.90 | 16 | 15.90 | 0 | 0 | 0 |
| 09/12/2025 |
16
|
67,700 | 15.90 | 16.10 | 15.90 | 0 | 0 | 0 |
| 08/12/2025 |
16
|
50,900 | 16 | 16.30 | 16 | 0 | 0 | 0 |
| 05/12/2025 |
16.20
|
45,300 | 16.20 | 16.30 | 16 | 0 | 0 | 0 |
| 04/12/2025 |
16.40
|
142,900 | 16.10 | 16.40 | 16 | 0 | 0 | 0 |
| 03/12/2025 |
16
|
175,000 | 16 | 16.10 | 15.90 | 0 | 0 | 0 |
| 02/12/2025 |
16
|
44,700 | 15.90 | 16.20 | 15.90 | 0 | 0 | 0 |
| 01/12/2025 |
15.90
|
28,500 | 15.90 | 16 | 15.80 | 0 | 0 | 0 |
| 28/11/2025 |
15.80
|
58,000 | 15.90 | 15.90 | 15.80 | 0 | 0 | 0 |
| 27/11/2025 |
15.90
|
16,000 | 15.90 | 16 | 15.80 | 0 | 0 | 0 |
| 26/11/2025 |
15.90
|
47,200 | 15.90 | 15.90 | 15.80 | 0 | 0 | 0 |
| 25/11/2025 |
15.80
|
64,500 | 15.90 | 15.90 | 15.70 | 0 | 0 | 0 |
| 24/11/2025 |
15.90
|
86,900 | 15.80 | 16 | 15.80 | 0 | 0 | 0 |
| 21/11/2025 |
15.90
|
71,000 | 15.90 | 15.90 | 15.70 | 0 | 0 | 0 |
| 20/11/2025 |
15.90
|
100,700 | 15.80 | 15.90 | 15.80 | 0 | 0 | 0 |
| 19/11/2025 |
15.80
|
86,700 | 16 | 16 | 15.80 | 0 | 0 | 0 |
| 18/11/2025 |
15.90
|
58,700 | 16 | 16 | 15.90 | 0 | 0 | 0 |
| 17/11/2025 |
16
|
43,000 | 16 | 16 | 15.90 | 0 | 0 | 0 |
| 14/11/2025 |
16
|
22,200 | 16 | 16 | 15.90 | 0 | 0 | 0 |
| 13/11/2025 |
16
|
11,000 | 16.10 | 16.10 | 16 | 0 | 0 | 0 |
| 12/11/2025 |
16.10
|
84,900 | 16 | 16.10 | 15.90 | 0 | 0 | 0 |
| 11/11/2025 |
16.10
|
88,600 | 16 | 16.10 | 15.80 | 0 | 0 | 0 |
| 10/11/2025 |
16.10
|
47,400 | 16.10 | 16.20 | 16 | 0 | 0 | 0 |
| 07/11/2025 |
16.10
|
44,600 | 16.10 | 16.20 | 16 | 0 | 0 | 0 |
| 06/11/2025 |
16.10
|
547,000 | 16.30 | 16.30 | 16 | 0 | 0 | 0 |
| 05/11/2025 |
16.20
|
83,600 | 16.10 | 16.30 | 16 | 0 | 0 | 0 |
| 04/11/2025 |
16.20
|
81,500 | 16.20 | 16.20 | 16 | 0 | 0 | 0 |
| 03/11/2025 |
16.20
|
147,600 | 16.20 | 16.30 | 16.10 | 0 | 0 | 0 |
| 31/10/2025 |
16.10
|
121,000 | 15.90 | 16.20 | 15.90 | 0 | 0 | 0 |
| 30/10/2025 |
16
|
207,400 | 16.10 | 16.10 | 16 | 0 | 0 | 0 |
| 29/10/2025 |
16
|
23,900 | 16 | 16.10 | 15.90 | 0 | 0 | 0 |
| 28/10/2025 |
16
|
31,200 | 15.90 | 16 | 15.80 | 0 | 0 | 0 |
| 27/10/2025 |
15.90
|
64,200 | 16.10 | 16.10 | 15.90 | 0 | 0 | 0 |
| 24/10/2025 |
15.90
|
30,200 | 15.90 | 16 | 15.80 | 0 | 0 | 0 |
| 23/10/2025 |
16
|
14,300 | 15.80 | 16 | 15.80 | 0 | 0 | 0 |
| 22/10/2025 |
15.80
|
23,900 | 15.70 | 15.80 | 15.60 | 0 | 10,000 | -0.2 |
| 21/10/2025 |
15.80
|
91,400 | 15.80 | 15.80 | 15.60 | 0 | 0 | 0 |
| 20/10/2025 |
15.90
|
84,500 | 16 | 16 | 15.30 | 0 | 0 | 0 |
| 17/10/2025 |
15.90
|
81,300 | 16 | 16.10 | 15.90 | 0 | 0 | 0 |