| 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) |
-1.60 | -10.39% | 1,529,500 | -5,100 | -0.1 |
12.60
15.90
13.80
|
|
2 tháng
(2026-01-12) |
-2.20 | -13.75% | 3,981,900 | -13,000 | -0.2 |
12.60
16.30
13.80
|
|
3 tháng
(2025-12-15) |
-2.90 | -17.37% | 5,691,900 | -15,300 | -0.2 |
12.60
16.70
13.80
|
|
6 tháng
(2025-09-15) |
-5.10 | -26.98% | 11,116,700 | 71,600 | 1.5 |
12.60
18.90
13.80
|
|
12 tháng
(2025-03-18) |
-4.54 | -24.76% | 31,189,600 | -861,607 | -13.4 |
12.06
19
13.80
|
|
24 tháng
(2024-03-25) |
-2.76 | -16.69% | 81,120,654 | -5,985,407 | -145.2 |
12.06
25.66
13.80
|
|
36 tháng
(2023-03-29) |
7.91 | 134.38% | 96,138,662 | -5,921,007 | -142.4 |
5.89
25.66
13.80
|
|
60 tháng
(2022-11-07) |
7.91 | 134.38% | 96,138,662 | -5,921,007 | -142.4 |
5.89
25.66
13.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
13.80
|
56,800 | 13.80 | 13.90 | 13.60 | 0 | 0 | 0.0 |
| 12/03/2026 |
13.80
|
35,800 | 14 | 14 | 13.70 | 0 | 0 | 0 |
| 11/03/2026 |
14
|
72,800 | 14.20 | 14.20 | 13.80 | 0 | 0 | 0 |
| 10/03/2026 |
14.20
|
118,100 | 12.60 | 14.20 | 12.60 | 0 | 0 | 0 |
| 09/03/2026 |
12.60
|
337,000 | 14.70 | 14.70 | 12.50 | 0 | 0 | 0 |
| 06/03/2026 |
14.80
|
54,700 | 14.80 | 14.90 | 14.60 | 200 | 0 | 0.0 |
| 05/03/2026 |
15
|
101,800 | 15.10 | 15.30 | 14.50 | 100 | 4,200 | -0.1 |
| 04/03/2026 |
14.90
|
70,300 | 15.10 | 15.10 | 14.70 | 0 | 1,300 | -0.0 |
| 03/03/2026 |
15.10
|
146,400 | 15.20 | 15.20 | 14.90 | 0 | 0 | 0 |
| 02/03/2026 |
15.20
|
205,600 | 15.70 | 15.70 | 14.80 | 0 | 0 | 0 |
| 27/02/2026 |
15.60
|
26,300 | 15.90 | 15.90 | 15.60 | 0 | 0 | 0 |
| 26/02/2026 |
15.80
|
40,100 | 15.90 | 16 | 15.70 | 100 | 0 | 0.0 |
| 25/02/2026 |
15.90
|
114,700 | 15.80 | 16.10 | 15.80 | 0 | 0 | 0 |
| 24/02/2026 |
15.70
|
50,500 | 15.60 | 15.80 | 15.50 | 0 | 0 | 0 |
| 23/02/2026 |
15.50
|
44,700 | 15.50 | 15.70 | 15.40 | 0 | 0 | 0 |
| 13/02/2026 |
15.50
|
39,600 | 15.60 | 15.60 | 15.40 | 0 | 0 | 0 |
| 12/02/2026 |
15.50
|
34,400 | 15.50 | 15.50 | 15.40 | 0 | 0 | 0 |
| 11/02/2026 |
15.40
|
36,700 | 15.30 | 15.50 | 15 | 0 | 0 | 0 |
| 10/02/2026 |
15.40
|
47,000 | 15.40 | 15.50 | 15.30 | 0 | 0 | 0 |
| 09/02/2026 |
15.40
|
50,100 | 15.50 | 15.50 | 15.30 | 0 | 0 | 0 |
| 06/02/2026 |
15.40
|
200,400 | 15.80 | 15.80 | 15.20 | 0 | 0 | 0 |
| 05/02/2026 |
15.80
|
40,500 | 16.10 | 16.10 | 15.80 | 0 | 0 | 0 |
| 04/02/2026 |
16.10
|
270,100 | 15.80 | 16.40 | 15.70 | 0 | 0 | 0 |
| 03/02/2026 |
15.80
|
48,100 | 15.60 | 15.80 | 15.60 | 0 | 0 | 0 |
| 02/02/2026 |
15.60
|
87,600 | 15.80 | 15.80 | 15.60 | 0 | 0 | 0 |
| 30/01/2026 |
15.90
|
42,800 | 15.90 | 16 | 15.80 | 0 | 0 | 0 |
| 29/01/2026 |
15.80
|
43,000 | 15.90 | 15.90 | 15.70 | 0 | 0 | 0 |
| 28/01/2026 |
15.90
|
65,200 | 15.70 | 16 | 15.70 | 0 | 0 | 0 |
| 27/01/2026 |
15.80
|
48,700 | 15.80 | 15.90 | 15.70 | 0 | 0 | 0 |
| 26/01/2026 |
15.70
|
31,900 | 16 | 16 | 15.70 | 0 | 0 | 0 |
| 23/01/2026 |
16
|
67,400 | 16.20 | 16.20 | 15.90 | 0 | 0 | 0 |
| 22/01/2026 |
16
|
49,300 | 15.90 | 16.10 | 15.90 | 200 | 0 | 0.0 |
| 21/01/2026 |
15.80
|
97,900 | 16 | 16 | 15.80 | 0 | 0 | 0 |
| 20/01/2026 |
16
|
164,600 | 16.10 | 16.20 | 15.80 | 0 | 0 | 0 |
| 19/01/2026 |
16.10
|
138,400 | 16.50 | 16.50 | 16 | 4,100 | 0 | 0.1 |
| 16/01/2026 |
16.30
|
265,100 | 16 | 16.50 | 16 | 300 | 0 | 0.0 |
| 15/01/2026 |
16
|
148,000 | 15.80 | 16.20 | 15.80 | 0 | 0 | 0 |
| 14/01/2026 |
15.70
|
234,700 | 15.80 | 15.90 | 15.50 | 0 | 12,600 | -0.2 |
| 13/01/2026 |
15.80
|
162,500 | 16 | 16 | 15.70 | 0 | 0 | 0 |
| 12/01/2026 |
16
|
149,100 | 15.80 | 16.10 | 15.80 | 100 | 0 | 0.0 |
| 09/01/2026 |
15.80
|
127,400 | 16 | 16 | 15.70 | 200 | 0 | 0.0 |
| 08/01/2026 |
15.90
|
65,600 | 16.20 | 16.20 | 15.80 | 0 | 0 | 0 |
| 07/01/2026 |
16.10
|
79,300 | 15.90 | 16.20 | 15.80 | 100 | 0 | 0.0 |
| 06/01/2026 |
15.90
|
106,000 | 16.20 | 16.20 | 15.70 | 100 | 0 | 0.0 |
| 05/01/2026 |
16
|
62,400 | 16.20 | 16.20 | 16 | 0 | 0 | 0 |
| 31/12/2025 |
16.10
|
81,400 | 16.20 | 16.20 | 16.10 | 0 | 0 | 0 |
| 30/12/2025 |
16.20
|
44,000 | 16.30 | 16.30 | 16.10 | 0 | 0 | 0 |
| 29/12/2025 |
16.20
|
36,700 | 16.30 | 16.30 | 16.20 | 0 | 0 | 0 |
| 26/12/2025 |
16.40
|
145,900 | 16.30 | 16.60 | 16.10 | 0 | 500 | -0.0 |
| 25/12/2025 |
16.20
|
92,300 | 16.30 | 16.40 | 16.20 | 0 | 0 | 0 |
| 24/12/2025 |
16.30
|
80,400 | 16.30 | 16.40 | 16.20 | 0 | 0 | 0 |
| 23/12/2025 |
16.40
|
74,500 | 16.50 | 16.60 | 16.30 | 0 | 0 | 0 |
| 22/12/2025 |
16.60
|
286,700 | 16.30 | 16.60 | 16.20 | 0 | 0 | 0 |
| 19/12/2025 |
16.40
|
89,900 | 16.70 | 16.70 | 16.40 | 0 | 0 | 0 |
| 18/12/2025 |
16.70
|
93,300 | 16.50 | 16.70 | 16.40 | 0 | 0 | 0 |
| 17/12/2025 |
16.50
|
55,800 | 16.50 | 16.60 | 16.40 | 300 | 0 | 0.0 |
| 16/12/2025 |
16.60
|
126,300 | 16.60 | 16.60 | 16.30 | 0 | 2,600 | -0.0 |
| 15/12/2025 |
16.70
|
62,100 | 16.60 | 16.70 | 16.50 | 100 | 0 | 0.0 |
| 12/12/2025 |
16.60
|
88,300 | 17 | 17 | 16.60 | 3,000 | 0 | 0.1 |
| 11/12/2025 |
17
|
83,600 | 17.40 | 17.50 | 17 | 1,100 | 0 | 0.0 |
| 10/12/2025 |
17.40
|
129,200 | 17.20 | 17.40 | 17 | 1,500 | 0 | 0.0 |
| 09/12/2025 |
17.20
|
176,000 | 17.20 | 17.30 | 16.80 | 0 | 200 | -0.0 |
| 08/12/2025 |
17.20
|
134,200 | 17.50 | 17.50 | 16.90 | 0 | 0 | 0 |
| 05/12/2025 |
17.50
|
179,400 | 17.70 | 18 | 17.10 | 0 | 0 | 0 |
| 04/12/2025 |
17.70
|
342,700 | 17 | 18.60 | 17 | 100 | 3,000 | -0.1 |
| 03/12/2025 |
17
|
300,900 | 16.30 | 17.10 | 16.30 | 500 | 10,200 | -0.2 |
| 02/12/2025 |
16.10
|
9,000 | 16.20 | 16.20 | 16.10 | 0 | 100 | -0.0 |
| 01/12/2025 |
16.30
|
38,800 | 16.30 | 16.40 | 16.10 | 100 | 0 | 0.0 |
| 28/11/2025 |
16.30
|
55,300 | 16.30 | 16.40 | 16.20 | 0 | 100 | -0.0 |
| 27/11/2025 |
16.30
|
66,400 | 16.30 | 16.40 | 16.20 | 200 | 0 | 0.0 |
| 26/11/2025 |
16.30
|
32,300 | 16.30 | 16.40 | 16.30 | 200 | 10,000 | -0.2 |
| 25/11/2025 |
16.30
|
69,200 | 16.30 | 16.40 | 16.20 | 0 | 0 | 0 |
| 24/11/2025 |
16.30
|
27,800 | 16.30 | 16.30 | 16.30 | 0 | 10,100 | -0.2 |
| 21/11/2025 |
16.30
|
77,600 | 16.40 | 16.40 | 16.20 | 0 | 0 | 0 |
| 20/11/2025 |
16.40
|
25,300 | 16.40 | 16.50 | 16.30 | 0 | 0 | 0 |
| 19/11/2025 |
16.40
|
82,600 | 16.30 | 16.60 | 16.30 | 0 | 0 | 0 |
| 18/11/2025 |
16.30
|
102,100 | 16.30 | 16.50 | 16.20 | 200 | 0 | 0.0 |
| 17/11/2025 |
16.40
|
50,900 | 16.40 | 16.50 | 16.30 | 2,000 | 0 | 0.0 |
| 14/11/2025 |
16.30
|
55,800 | 16.40 | 16.40 | 16.30 | 3,000 | 0 | 0.0 |
| 13/11/2025 |
16.30
|
40,700 | 16.30 | 16.40 | 16.30 | 1,300 | 0 | 0.0 |
| 12/11/2025 |
16.40
|
68,500 | 16.30 | 16.40 | 16.20 | 1,000 | 0 | 0.0 |
| 11/11/2025 |
16.30
|
52,700 | 16.30 | 16.50 | 16.20 | 0 | 0 | 0 |
| 10/11/2025 |
16.30
|
50,500 | 16.40 | 16.50 | 16.30 | 0 | 0 | 0 |
| 07/11/2025 |
16.40
|
88,100 | 16.50 | 16.60 | 16.30 | 2,000 | 0 | 0.0 |
| 06/11/2025 |
16.40
|
34,100 | 16.50 | 16.60 | 16.30 | 0 | 3,600 | -0.1 |
| 05/11/2025 |
16.50
|
54,100 | 16.40 | 16.70 | 16.40 | 0 | 0 | 0 |
| 04/11/2025 |
16.60
|
90,500 | 16.50 | 16.60 | 16.30 | 2,000 | 0 | 0.0 |
| 03/11/2025 |
16.50
|
88,400 | 16.40 | 16.80 | 16.30 | 0 | 2,700 | -0.0 |
| 31/10/2025 |
16.50
|
88,500 | 16.50 | 16.60 | 16.10 | 100 | 0 | 0.0 |
| 30/10/2025 |
16.40
|
60,300 | 16.60 | 16.60 | 16.40 | 0 | 3,000 | -0.0 |
| 29/10/2025 |
16.40
|
86,000 | 16.50 | 16.60 | 16.30 | 0 | 0 | 0 |
| 28/10/2025 |
16.40
|
87,400 | 16.30 | 16.40 | 16.10 | 2,000 | 8,800 | -0.1 |
| 27/10/2025 |
16.30
|
85,500 | 16.60 | 16.60 | 16.30 | 1,000 | 0 | 0.0 |
| 24/10/2025 |
16.50
|
37,700 | 16.60 | 16.60 | 16.50 | 0 | 0 | 0 |
| 23/10/2025 |
16.60
|
26,100 | 16.70 | 16.80 | 16.60 | 0 | 0 | 0 |
| 22/10/2025 |
16.90
|
32,300 | 16.70 | 16.90 | 16.30 | 500 | 0 | 0.0 |
| 21/10/2025 |
16.70
|
50,200 | 16.70 | 16.80 | 16.40 | 2,500 | 0 | 0.0 |
| 20/10/2025 |
16.70
|
53,800 | 17.20 | 17.20 | 16.50 | 3,100 | 0 | 0.1 |
| 17/10/2025 |
17.10
|
66,200 | 17.10 | 17.40 | 17 | 0 | 0 | 0 |
| 16/10/2025 |
17
|
72,400 | 17.20 | 17.20 | 16.90 | 3,000 | 0 | 0.1 |