| 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) |
-1.20 | -7.69% | 77,624,800 | -2,587,100 | -34.3 |
13.80
16.40
14.35
|
|
2 tháng
(2026-01-12) |
-1.90 | -11.66% | 175,665,900 | -5,177,800 | -77.9 |
13.80
17
14.35
|
|
3 tháng
(2025-12-15) |
-1 | -6.49% | 218,397,600 | -4,139,300 | -60.9 |
13.80
17
14.35
|
|
6 tháng
(2025-09-15) |
-6.30 | -30.43% | 529,237,700 | -37,029,100 | -651.3 |
13.80
20.70
14.35
|
|
12 tháng
(2025-03-18) |
-3.38 | -19.01% | 1,739,625,900 | -26,351,758 | -667.3 |
12.50
20.95
14.35
|
|
24 tháng
(2024-03-25) |
-7.37 | -33.86% | 3,949,751,100 | -109,229,158 | -2,384.7 |
12.50
24.63
14.35
|
|
36 tháng
(2023-03-29) |
-0.81 | -5.33% | 7,181,317,600 | -83,363,312 | -1,914.3 |
12.50
24.63
14.35
|
|
60 tháng
(2021-04-08) |
-6.18 | -30.01% | 12,757,547,800 | -30,191,491 | -1,187.1 |
6.76
38.18
14.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
14.35
|
2,725,000 | 14.25 | 14.55 | 14.25 | 166,900 | 191,600 | -0.4 |
| 12/03/2026 |
14.40
|
3,595,800 | 14.80 | 14.80 | 14.35 | 20,700 | 189,800 | -2.4 |
| 11/03/2026 |
14.80
|
4,334,200 | 14.35 | 14.85 | 14.25 | 309,600 | 451,200 | -2.0 |
| 10/03/2026 |
14.30
|
6,906,800 | 14 | 14.65 | 13.90 | 13,900 | 847,800 | -11.6 |
| 09/03/2026 |
13.80
|
7,271,700 | 14 | 14.05 | 13.80 | 13,900 | 847,800 | -11.6 |
| 06/03/2026 |
14.80
|
4,297,200 | 15 | 15.10 | 14.75 | 22,000 | 791,600 | -11.4 |
| 05/03/2026 |
15
|
3,569,200 | 15.50 | 15.60 | 15 | 84,200 | 469,400 | -5.9 |
| 04/03/2026 |
15.15
|
7,433,400 | 15.50 | 15.60 | 14.50 | 264,100 | 1,312,700 | -16.0 |
| 03/03/2026 |
15.50
|
5,006,800 | 15.70 | 15.95 | 15.45 | 276,100 | 452,900 | -2.7 |
| 02/03/2026 |
15.70
|
6,706,300 | 15.75 | 16.15 | 15.55 | 265,100 | 63,100 | 3.2 |
| 27/02/2026 |
16.15
|
3,179,500 | 16.25 | 16.35 | 16.05 | 245,800 | 67,700 | 2.9 |
| 26/02/2026 |
16.25
|
2,814,900 | 16.50 | 16.50 | 16.10 | 286,500 | 48,000 | 3.9 |
| 25/02/2026 |
16.40
|
6,951,700 | 16.40 | 16.80 | 16.35 | 877,600 | 9,700 | 14.4 |
| 24/02/2026 |
16.30
|
5,286,800 | 15.80 | 16.40 | 15.80 | 901,700 | 31,000 | 14.1 |
| 23/02/2026 |
15.90
|
2,544,600 | 15.80 | 16.05 | 15.65 | 488,900 | 93,400 | 6.2 |
| 13/02/2026 |
15.50
|
2,875,400 | 15.50 | 15.75 | 15.50 | 25,500 | 471,300 | -6.9 |
| 12/02/2026 |
15.60
|
2,002,600 | 15.65 | 15.80 | 15.45 | 9,100 | 601,600 | -9.2 |
| 11/02/2026 |
15.60
|
2,847,900 | 15.55 | 15.75 | 15.45 | 102,500 | 45,300 | 0.9 |
| 10/02/2026 |
15.45
|
2,727,600 | 15.60 | 15.70 | 15.40 | 4,400 | 198,300 | -3.0 |
| 09/02/2026 |
15.50
|
3,797,000 | 15.75 | 15.80 | 15.40 | 102,100 | 614,500 | -8.2 |
| 06/02/2026 |
15.60
|
4,600,900 | 16 | 16.35 | 15.60 | 102,100 | 614,500 | -8.2 |
| 05/02/2026 |
16.15
|
1,933,900 | 16.55 | 16.55 | 16.15 | 1,800 | 135,300 | -2.2 |
| 04/02/2026 |
16.50
|
8,229,400 | 15.95 | 16.80 | 15.90 | 713,000 | 410,400 | 4.8 |
| 03/02/2026 |
15.80
|
4,028,700 | 15.90 | 16 | 15.70 | 265,100 | 63,100 | 3.2 |
| 02/02/2026 |
15.75
|
4,888,100 | 16 | 16 | 15.60 | 6,400 | 589,200 | -9.2 |
| 30/01/2026 |
16.10
|
1,957,400 | 16.35 | 16.50 | 16.10 | 52,600 | 79,100 | -0.4 |
| 29/01/2026 |
16.25
|
2,564,700 | 16.30 | 16.40 | 16.15 | 184,600 | 175,000 | 0.1 |
| 28/01/2026 |
16.20
|
2,676,600 | 15.95 | 16.20 | 15.90 | 253,700 | 102,400 | 2.4 |
| 27/01/2026 |
15.90
|
3,184,200 | 15.70 | 15.95 | 15.60 | 95,400 | 162,500 | -1.1 |
| 26/01/2026 |
15.90
|
5,079,600 | 16.35 | 16.35 | 15.75 | 387,000 | 137,400 | 4.0 |
| 23/01/2026 |
16.35
|
2,336,500 | 16.65 | 16.80 | 16.35 | 135,500 | 328,000 | -3.2 |
| 22/01/2026 |
16.65
|
3,560,100 | 16.35 | 16.70 | 16.30 | 620,400 | 81,400 | 8.9 |
| 21/01/2026 |
16.30
|
5,402,500 | 16.70 | 16.75 | 16.15 | 299,700 | 488,700 | -3.1 |
| 20/01/2026 |
16.75
|
3,250,400 | 16.80 | 16.90 | 16.60 | 134,600 | 111,300 | 0.4 |
| 19/01/2026 |
16.80
|
3,059,000 | 16.85 | 16.95 | 16.60 | 11,500 | 382,800 | -6.2 |
| 16/01/2026 |
16.70
|
7,176,700 | 17.25 | 17.25 | 16.65 | 147,900 | 2,271,200 | -35.7 |
| 15/01/2026 |
17
|
12,792,100 | 16.40 | 17.10 | 16.30 | 539,000 | 1,009,400 | -7.9 |
| 14/01/2026 |
16.30
|
5,272,200 | 16.15 | 16.45 | 16.10 | 775,800 | 65,500 | 11.6 |
| 13/01/2026 |
16.20
|
4,486,500 | 16.55 | 16.60 | 16.15 | 189,500 | 328,800 | -2.3 |
| 12/01/2026 |
16.30
|
5,037,000 | 15.60 | 16.40 | 15.60 | 823,200 | 87,200 | 11.8 |
| 09/01/2026 |
15.60
|
2,336,100 | 15.80 | 15.90 | 15.60 | 358,300 | 16,600 | 5.4 |
| 08/01/2026 |
15.75
|
2,664,100 | 15.95 | 16 | 15.75 | 398,700 | 12,200 | 6.1 |
| 07/01/2026 |
15.85
|
2,595,400 | 15.50 | 15.90 | 15.45 | 256,000 | 151,000 | 1.7 |
| 06/01/2026 |
15.40
|
2,138,900 | 15.45 | 15.55 | 15.15 | 2,000 | 332,600 | -5.1 |
| 05/01/2026 |
15.45
|
2,425,200 | 15.75 | 15.85 | 15.40 | 7,500 | 163,000 | -2.4 |
| 31/12/2025 |
15.75
|
1,937,700 | 15.95 | 16 | 15.70 | 1,500 | 64,600 | -1.0 |
| 30/12/2025 |
15.90
|
1,212,100 | 16.20 | 16.20 | 15.90 | 15,400 | 131,300 | -1.9 |
| 29/12/2025 |
16.20
|
2,264,900 | 16.30 | 16.30 | 15.90 | 685,100 | 147,700 | 8.7 |
| 26/12/2025 |
16.05
|
4,457,400 | 16.45 | 16.70 | 16 | 326,100 | 435,200 | -1.8 |
| 25/12/2025 |
16.05
|
2,439,300 | 15.90 | 16.10 | 15.80 | 24,600 | 160,200 | -2.2 |
| 24/12/2025 |
15.90
|
2,131,500 | 15.80 | 15.90 | 15.75 | 228,400 | 79,400 | 2.4 |
| 23/12/2025 |
15.80
|
1,667,400 | 16.20 | 16.20 | 15.80 | 7,000 | 66,900 | -1.0 |
| 22/12/2025 |
16.05
|
2,800,300 | 16 | 16.10 | 15.80 | 376,200 | 142,800 | 3.7 |
| 19/12/2025 |
15.90
|
1,961,200 | 15.65 | 15.90 | 15.60 | 617,900 | 161,100 | 7.3 |
| 18/12/2025 |
15.65
|
1,405,300 | 15.80 | 15.80 | 15.60 | 29,500 | 337,100 | -4.8 |
| 17/12/2025 |
15.75
|
1,774,900 | 15.90 | 15.95 | 15.70 | 477,500 | 267,000 | 3.3 |
| 16/12/2025 |
15.90
|
3,200,800 | 15.45 | 16 | 15.20 | 166,800 | 336,600 | -2.6 |
| 15/12/2025 |
15.40
|
3,319,200 | 15.40 | 15.55 | 15.20 | 217,300 | 152,000 | 1.0 |
| 12/12/2025 |
15.40
|
4,341,700 | 16.40 | 16.45 | 15.40 | 80,500 | 112,400 | -0.6 |
| 11/12/2025 |
16.40
|
1,730,400 | 16.50 | 16.60 | 16.35 | 15,500 | 38,300 | -0.4 |
| 10/12/2025 |
16.45
|
1,778,800 | 16.55 | 16.65 | 16.40 | 900 | 167,200 | -2.7 |
| 09/12/2025 |
16.50
|
3,198,700 | 16.50 | 16.55 | 16.15 | 73,800 | 401,200 | -5.4 |
| 08/12/2025 |
16.50
|
1,629,900 | 16.70 | 16.75 | 16.45 | 5,400 | 288,500 | -4.7 |
| 05/12/2025 |
16.65
|
2,374,000 | 16.90 | 16.90 | 16.60 | 4,700 | 251,700 | -4.1 |
| 04/12/2025 |
16.85
|
2,786,100 | 16.75 | 16.95 | 16.75 | 206,800 | 110,900 | 1.6 |
| 03/12/2025 |
16.70
|
1,821,200 | 16.60 | 16.75 | 16.55 | 89,800 | 4,700 | 1.4 |
| 02/12/2025 |
16.50
|
3,278,400 | 16.50 | 16.55 | 16.25 | 34,200 | 192,300 | -2.6 |
| 01/12/2025 |
16.50
|
2,270,500 | 16.75 | 16.80 | 16.50 | 500 | 88,100 | -1.5 |
| 28/11/2025 |
16.70
|
1,846,400 | 16.85 | 16.95 | 16.60 | 7,200 | 60,000 | -0.9 |
| 27/11/2025 |
16.85
|
1,603,500 | 16.90 | 17 | 16.85 | 0 | 147,900 | -2.5 |
| 26/11/2025 |
16.85
|
2,180,500 | 16.75 | 16.95 | 16.70 | 54,600 | 125,500 | -1.2 |
| 25/11/2025 |
16.70
|
2,823,100 | 16.85 | 17.15 | 16.65 | 1,100 | 85,300 | -1.4 |
| 24/11/2025 |
16.90
|
2,488,100 | 17.10 | 17.30 | 16.90 | 100 | 133,900 | -2.3 |
| 21/11/2025 |
17.10
|
3,150,500 | 17.15 | 17.20 | 16.90 | 10,000 | 114,700 | -1.8 |
| 20/11/2025 |
17.10
|
2,085,400 | 17.45 | 17.45 | 17.05 | 100 | 257,300 | -4.4 |
| 19/11/2025 |
17.30
|
7,853,200 | 17.35 | 17.75 | 17.10 | 364,000 | 1,436,300 | -18.6 |
| 18/11/2025 |
17.30
|
4,056,700 | 17.20 | 17.50 | 17.20 | 212,700 | 219,600 | -0.1 |
| 17/11/2025 |
17.20
|
3,446,800 | 17.10 | 17.45 | 17.05 | 200,500 | 966,700 | -13.1 |
| 14/11/2025 |
17.05
|
3,143,400 | 17 | 17.20 | 16.95 | 175,700 | 105,600 | 1.2 |
| 13/11/2025 |
17.05
|
2,435,500 | 17.20 | 17.20 | 16.90 | 0 | 141,100 | -2.4 |
| 12/11/2025 |
17.10
|
3,797,300 | 17.10 | 17.25 | 16.95 | 72,700 | 153,000 | -1.4 |
| 11/11/2025 |
16.90
|
2,837,500 | 16.90 | 17.10 | 16.65 | 33,900 | 247,300 | -3.6 |
| 10/11/2025 |
16.85
|
2,592,700 | 16.70 | 17.15 | 16.70 | 291,000 | 270,500 | 0.3 |
| 07/11/2025 |
16.85
|
6,530,800 | 17 | 17.35 | 16.80 | 397,000 | 225,100 | 2.9 |
| 06/11/2025 |
17
|
3,018,300 | 17.15 | 17.20 | 16.80 | 193,900 | 268,400 | -1.3 |
| 05/11/2025 |
17.10
|
4,544,800 | 17.10 | 17.20 | 16.85 | 222,200 | 394,700 | -3.0 |
| 04/11/2025 |
17.15
|
4,887,600 | 16.80 | 17.15 | 16.35 | 196,200 | 760,000 | -9.5 |
| 03/11/2025 |
16.75
|
5,061,400 | 17.05 | 17.30 | 16.65 | 232,300 | 557,700 | -5.5 |
| 31/10/2025 |
16.75
|
3,457,200 | 16.70 | 17.05 | 16.65 | 231,400 | 76,000 | 2.6 |
| 30/10/2025 |
16.65
|
5,176,600 | 16.95 | 17 | 16.60 | 444,900 | 2,214,900 | -29.7 |
| 29/10/2025 |
17
|
3,123,500 | 17 | 17.15 | 16.85 | 75,500 | 45,200 | 0.5 |
| 28/10/2025 |
16.85
|
3,034,700 | 16.60 | 16.85 | 16.50 | 51,500 | 422,000 | -6.2 |
| 27/10/2025 |
16.60
|
3,969,600 | 16.60 | 16.85 | 16.40 | 364,800 | 354,800 | 0.1 |
| 24/10/2025 |
16.30
|
4,410,200 | 16.50 | 16.60 | 16.05 | 365,600 | 1,456,800 | -17.7 |
| 23/10/2025 |
16.50
|
4,087,600 | 16.75 | 16.80 | 16.40 | 289,800 | 2,118,800 | -30.2 |
| 22/10/2025 |
16.55
|
5,323,900 | 16.80 | 16.80 | 16.25 | 208,100 | 1,795,700 | -26.1 |
| 21/10/2025 |
16.60
|
9,564,900 | 17 | 17.10 | 16.20 | 759,300 | 911,200 | -2.8 |
| 20/10/2025 |
17
|
13,306,100 | 18.25 | 18.35 | 17 | 168,000 | 4,743,000 | -81.7 |
| 17/10/2025 |
18.25
|
11,245,900 | 18.55 | 18.80 | 18.20 | 456,900 | 3,183,000 | -50.2 |
| 16/10/2025 |
18.50
|
5,514,600 | 18.50 | 18.75 | 18.20 | 710,700 | 1,668,900 | -17.6 |