| 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) |
0 | 0% | 518,400 | 0 | 0 |
14
17.40
15.40
|
|
2 tháng
(2026-01-12) |
-1.20 | -7.06% | 1,217,500 | 0 | 0 |
14
17.40
15.40
|
|
3 tháng
(2025-12-15) |
-1.90 | -10.73% | 1,614,800 | 0 | 0 |
14
18.10
15.40
|
|
6 tháng
(2025-09-15) |
-5.30 | -25.12% | 3,038,600 | 0 | 0 |
14
21.50
15.40
|
|
12 tháng
(2025-03-18) |
-7.29 | -31.57% | 11,341,500 | 0 | 0 |
14
24.90
15.40
|
|
24 tháng
(2024-03-25) |
-7.84 | -33.15% | 30,149,018 | 0 | 0 |
14
32.27
15.40
|
|
36 tháng
(2023-03-29) |
-3.95 | -19.99% | 51,937,452 | -3 | -0.0 |
14
32.27
15.40
|
|
60 tháng
(2021-04-08) |
-4.49 | -22.15% | 95,039,745 | -79,855 | -3.4 |
14
81.34
15.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
15.40
|
12,200 | 15.50 | 15.50 | 14.80 | 0 | 0 | 0 |
| 12/03/2026 |
15.80
|
13,200 | 14.40 | 15.80 | 14.40 | 0 | 0 | 0 |
| 11/03/2026 |
14.90
|
27,300 | 14.40 | 15 | 14.20 | 0 | 0 | 0 |
| 10/03/2026 |
14.40
|
37,700 | 14.50 | 14.60 | 14 | 0 | 0 | 0 |
| 09/03/2026 |
14
|
161,900 | 15.50 | 15.50 | 14 | 0 | 0 | 0 |
| 06/03/2026 |
15.50
|
6,000 | 16 | 16 | 15.40 | 0 | 0 | 0 |
| 05/03/2026 |
16.20
|
21,300 | 16 | 16.30 | 15.90 | 0 | 0 | 0 |
| 04/03/2026 |
16.30
|
35,400 | 16.40 | 16.40 | 15.10 | 0 | 0 | 0 |
| 03/03/2026 |
16
|
33,300 | 16.40 | 16.40 | 15.90 | 0 | 0 | 0 |
| 02/03/2026 |
16.50
|
44,800 | 17.10 | 17.30 | 15.40 | 0 | 0 | 0 |
| 27/02/2026 |
17.10
|
5,000 | 17.30 | 17.50 | 16.90 | 0 | 0 | 0 |
| 26/02/2026 |
17.30
|
2,000 | 17.40 | 17.40 | 17 | 0 | 0 | 0 |
| 25/02/2026 |
17.20
|
20,500 | 17.40 | 17.40 | 16.80 | 0 | 0 | 0 |
| 24/02/2026 |
17.10
|
7,600 | 17.50 | 17.50 | 16.70 | 0 | 0 | 0 |
| 23/02/2026 |
17.40
|
24,200 | 17.20 | 17.70 | 16.80 | 0 | 0 | 0 |
| 13/02/2026 |
16.50
|
16,700 | 15.80 | 16.50 | 15.60 | 0 | 0 | 0 |
| 12/02/2026 |
16
|
23,200 | 15.80 | 16 | 15.50 | 0 | 0 | 0 |
| 11/02/2026 |
15.80
|
38,300 | 15.60 | 16 | 15 | 0 | 0 | 0 |
| 10/02/2026 |
15.60
|
34,200 | 15.50 | 15.60 | 15.20 | 0 | 0 | 0 |
| 09/02/2026 |
15.80
|
26,900 | 15.70 | 16 | 15.70 | 0 | 0 | 0 |
| 06/02/2026 |
15.80
|
18,400 | 15.90 | 15.90 | 15.50 | 0 | 0 | 0 |
| 05/02/2026 |
15.90
|
17,900 | 16 | 16.20 | 15.80 | 0 | 0 | 0 |
| 04/02/2026 |
16
|
54,600 | 16.20 | 16.50 | 15.60 | 0 | 0 | 0 |
| 03/02/2026 |
16.20
|
39,500 | 16.40 | 16.40 | 16 | 0 | 0 | 0 |
| 02/02/2026 |
16.40
|
27,600 | 16.40 | 16.50 | 16 | 0 | 0 | 0 |
| 30/01/2026 |
16.30
|
51,000 | 16.50 | 16.90 | 16.20 | 0 | 0 | 0 |
| 29/01/2026 |
16.40
|
17,700 | 16.30 | 16.60 | 15.50 | 0 | 0 | 0 |
| 28/01/2026 |
16.30
|
1,900 | 16.50 | 16.50 | 16.30 | 0 | 0 | 0 |
| 27/01/2026 |
16.40
|
46,300 | 16.30 | 16.40 | 15.30 | 0 | 0 | 0 |
| 26/01/2026 |
16.30
|
27,300 | 16.80 | 16.90 | 16.20 | 0 | 0 | 0 |
| 23/01/2026 |
16.80
|
17,500 | 17 | 17 | 16.80 | 0 | 0 | 0 |
| 22/01/2026 |
17.40
|
49,000 | 17 | 17.40 | 16.80 | 0 | 0 | 0 |
| 21/01/2026 |
17
|
11,100 | 17 | 17 | 16.80 | 0 | 0 | 0 |
| 20/01/2026 |
17
|
25,800 | 17 | 17.20 | 16.90 | 0 | 0 | 0 |
| 19/01/2026 |
17.30
|
28,100 | 17.20 | 17.30 | 16.90 | 0 | 0 | 0 |
| 16/01/2026 |
17.30
|
35,200 | 17.10 | 17.30 | 16.90 | 0 | 0 | 0 |
| 15/01/2026 |
17.10
|
44,300 | 17.40 | 17.40 | 16.80 | 0 | 0 | 0 |
| 14/01/2026 |
17
|
26,900 | 16.80 | 17 | 16.60 | 0 | 0 | 0 |
| 13/01/2026 |
16.90
|
23,000 | 16.90 | 17.30 | 16.80 | 0 | 0 | 0 |
| 12/01/2026 |
17
|
74,900 | 17.40 | 17.70 | 16.60 | 0 | 0 | 0 |
| 09/01/2026 |
16.60
|
48,300 | 16.40 | 17.20 | 16 | 0 | 0 | 0 |
| 08/01/2026 |
17.40
|
110,500 | 17.20 | 17.40 | 15.80 | 0 | 0 | 0 |
| 07/01/2026 |
17.50
|
39,200 | 17.40 | 17.50 | 17.20 | 0 | 0 | 0 |
| 06/01/2026 |
17.40
|
19,600 | 17.40 | 17.50 | 16.90 | 0 | 0 | 0 |
| 05/01/2026 |
17.40
|
7,800 | 17.20 | 17.50 | 17 | 0 | 0 | 0 |
| 31/12/2025 |
17.60
|
19,600 | 17.60 | 17.60 | 17.50 | 0 | 0 | 0 |
| 30/12/2025 |
17.70
|
6,200 | 17.60 | 17.70 | 17.40 | 0 | 0 | 0 |
| 29/12/2025 |
17.70
|
33,500 | 17.80 | 17.80 | 17.40 | 0 | 0 | 0 |
| 26/12/2025 |
17.80
|
13,400 | 17.90 | 17.90 | 17.20 | 0 | 0 | 0 |
| 25/12/2025 |
18
|
6,500 | 17.90 | 19.10 | 17.90 | 0 | 0 | 0 |
| 24/12/2025 |
17.90
|
12,600 | 17.50 | 17.90 | 17 | 0 | 0 | 0 |
| 23/12/2025 |
17.80
|
7,700 | 18 | 18 | 17.50 | 0 | 0 | 0 |
| 22/12/2025 |
18
|
14,700 | 17.80 | 18.20 | 17.80 | 0 | 0 | 0 |
| 19/12/2025 |
17.80
|
10,300 | 17.90 | 17.90 | 17.20 | 0 | 0 | 0 |
| 18/12/2025 |
17.90
|
7,700 | 17.80 | 17.90 | 17 | 0 | 0 | 0 |
| 17/12/2025 |
18
|
10,000 | 17.60 | 18 | 17.50 | 0 | 0 | 0 |
| 16/12/2025 |
18.10
|
17,900 | 17.60 | 18.30 | 17.50 | 0 | 0 | 0 |
| 15/12/2025 |
17.70
|
11,800 | 17.90 | 18 | 16.70 | 0 | 0 | 0 |
| 12/12/2025 |
18
|
3,000 | 18 | 18 | 17.80 | 0 | 0 | 0 |
| 11/12/2025 |
18
|
18,000 | 17.80 | 18.10 | 16.90 | 0 | 0 | 0 |
| 10/12/2025 |
18.20
|
8,500 | 16.60 | 19 | 16.60 | 0 | 0 | 0 |
| 09/12/2025 |
18
|
11,200 | 18 | 18 | 17.80 | 0 | 0 | 0 |
| 08/12/2025 |
18.10
|
14,900 | 18 | 18.10 | 17.90 | 0 | 0 | 0 |
| 05/12/2025 |
18.10
|
19,800 | 17.80 | 18.10 | 17.80 | 0 | 0 | 0 |
| 04/12/2025 |
18
|
6,300 | 17.40 | 18 | 17.40 | 0 | 0 | 0 |
| 03/12/2025 |
17.90
|
27,700 | 17.20 | 17.90 | 17.20 | 0 | 0 | 0 |
| 02/12/2025 |
17.70
|
4,000 | 17.20 | 17.70 | 17.20 | 0 | 0 | 0 |
| 01/12/2025 |
17.50
|
12,900 | 17.70 | 17.70 | 17 | 0 | 0 | 0 |
| 28/11/2025 |
17.30
|
10,300 | 17.50 | 17.70 | 17.30 | 0 | 0 | 0 |
| 27/11/2025 |
17.50
|
34,700 | 17.50 | 17.90 | 16 | 0 | 0 | 0 |
| 26/11/2025 |
17.60
|
20,900 | 17.80 | 18.90 | 17.20 | 0 | 0 | 0 |
| 25/11/2025 |
17.20
|
21,100 | 18 | 18 | 17.20 | 0 | 0 | 0 |
| 24/11/2025 |
17.70
|
138,900 | 17 | 18.30 | 16.30 | 0 | 0 | 0 |
| 21/11/2025 |
18.10
|
3,300 | 18 | 18.10 | 18 | 0 | 0 | 0 |
| 20/11/2025 |
18
|
36,700 | 18 | 18.20 | 17.50 | 0 | 0 | 0 |
| 19/11/2025 |
18
|
19,400 | 18.20 | 18.30 | 18 | 0 | 0 | 0 |
| 18/11/2025 |
18.30
|
3,100 | 18.10 | 18.30 | 18.10 | 0 | 0 | 0 |
| 17/11/2025 |
18.30
|
32,000 | 18.70 | 18.70 | 17.90 | 0 | 0 | 0 |
| 14/11/2025 |
18.10
|
12,600 | 18.20 | 18.40 | 18.10 | 0 | 0 | 0 |
| 13/11/2025 |
18.40
|
34,000 | 18.50 | 18.60 | 18 | 0 | 0 | 0 |
| 12/11/2025 |
18.30
|
29,000 | 19 | 19 | 18 | 0 | 0 | 0 |
| 11/11/2025 |
19
|
17,300 | 18.60 | 19 | 18.30 | 0 | 0 | 0 |
| 10/11/2025 |
18.60
|
7,800 | 18.70 | 18.70 | 18.10 | 0 | 0 | 0 |
| 07/11/2025 |
18.90
|
10,800 | 20.70 | 20.70 | 18.50 | 0 | 0 | 0 |
| 06/11/2025 |
18.90
|
5,000 | 19 | 19 | 18.20 | 0 | 0 | 0 |
| 05/11/2025 |
19
|
17,700 | 19.40 | 19.40 | 19 | 0 | 0 | 0 |
| 04/11/2025 |
19.40
|
14,400 | 19 | 19.40 | 19 | 0 | 0 | 0 |
| 03/11/2025 |
19.20
|
4,900 | 19.30 | 19.30 | 19 | 0 | 0 | 0 |
| 31/10/2025 |
19.50
|
2,000 | 19.50 | 19.50 | 19 | 0 | 0 | 0 |
| 30/10/2025 |
19.60
|
17,000 | 19.60 | 19.60 | 19 | 0 | 0 | 0 |
| 29/10/2025 |
19.60
|
21,200 | 19 | 19.70 | 18.70 | 0 | 0 | 0 |
| 28/10/2025 |
19
|
11,300 | 18.90 | 19 | 18.20 | 0 | 0 | 0 |
| 27/10/2025 |
19
|
10,000 | 18.70 | 19 | 18.40 | 0 | 0 | 0 |
| 24/10/2025 |
18.40
|
15,700 | 19 | 19 | 18.30 | 0 | 0 | 0 |
| 23/10/2025 |
19.10
|
8,200 | 19 | 19.10 | 18.90 | 0 | 0 | 0 |
| 22/10/2025 |
18.90
|
7,100 | 18.70 | 18.90 | 18.30 | 0 | 0 | 0 |
| 21/10/2025 |
18.60
|
43,800 | 18.10 | 19 | 18.10 | 0 | 0 | 0 |
| 20/10/2025 |
18.10
|
47,900 | 20.30 | 20.30 | 18.10 | 0 | 0 | 0 |
| 17/10/2025 |
19.50
|
38,700 | 20.50 | 20.50 | 19 | 0 | 0 | 0 |
| 16/10/2025 |
20.30
|
47,300 | 20.10 | 20.40 | 19.70 | 0 | 0 | 0 |