| 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) |
-0.30 | -1.96% | 54,600 | -300 | -0.0 |
14.60
15.30
15.10
|
|
2 tháng
(2026-01-15) |
0.50 | 3.45% | 147,900 | -300 | -0.0 |
14.50
15.30
15.10
|
|
3 tháng
(2025-12-16) |
0.60 | 4.17% | 263,800 | -400 | -0.0 |
14.40
15.30
15.10
|
|
6 tháng
(2025-09-17) |
0.50 | 3.45% | 758,700 | 1,800 | 0.0 |
14.10
15.30
15.10
|
|
12 tháng
(2025-03-21) |
-1.47 | -8.91% | 3,079,700 | 20,800 | 0.3 |
13.90
17.41
15.10
|
|
24 tháng
(2024-03-26) |
1.87 | 14.25% | 5,175,270 | 198,000 | 3.1 |
12.95
17.97
15.10
|
|
36 tháng
(2023-04-03) |
5.56 | 58.91% | 7,742,970 | 823,900 | 11.5 |
9.11
17.97
15.10
|
|
60 tháng
(2021-04-12) |
5.77 | 62.54% | 9,176,277 | 928,300 | 12.7 |
8.20
17.97
15.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/03/2026 |
15.10
|
12,400 | 15 | 15.10 | 14.90 | 0 | 0 | 0 |
| 13/03/2026 |
15
|
4,800 | 14.80 | 15 | 14.80 | 0 | 100 | -0.0 |
| 12/03/2026 |
14.80
|
10,000 | 14.80 | 14.80 | 14.70 | 0 | 0 | 0 |
| 11/03/2026 |
14.80
|
6,800 | 14.70 | 14.90 | 14.50 | 0 | 0 | 0 |
| 10/03/2026 |
14.70
|
1,200 | 14.90 | 14.90 | 14.50 | 0 | 100 | -0.0 |
| 09/03/2026 |
14.60
|
6,300 | 15 | 15 | 14.30 | 0 | 100 | -0.0 |
| 06/03/2026 |
15.10
|
4,400 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
| 05/03/2026 |
15.10
|
3,600 | 15.10 | 15.10 | 14.60 | 0 | 0 | 0 |
| 04/03/2026 |
15.10
|
8,000 | 15.10 | 15.20 | 15 | 0 | 0 | 0 |
| 03/03/2026 |
15.10
|
1,200 | 15.40 | 15.40 | 15.10 | 0 | 0 | 0 |
| 02/03/2026 |
15.30
|
3,400 | 15.20 | 15.30 | 15 | 0 | 0 | 0 |
| 27/02/2026 |
15.20
|
1,200 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 26/02/2026 |
15.20
|
800 | 15.20 | 15.30 | 15.20 | 0 | 0 | 0 |
| 25/02/2026 |
15.20
|
400 | 15.10 | 15.20 | 15.10 | 0 | 0 | 0 |
| 24/02/2026 |
15.20
|
1,500 | 15.20 | 15.20 | 15 | 0 | 0 | 0 |
| 23/02/2026 |
15.30
|
1,000 | 15 | 15.50 | 14.30 | 0 | 0 | 0 |
| 13/02/2026 |
15.10
|
800 | 14.90 | 15.10 | 14.90 | 0 | 0 | 0 |
| 12/02/2026 |
15.10
|
1,200 | 15 | 15.10 | 14.70 | 0 | 0 | 0 |
| 11/02/2026 |
15.10
|
500 | 15 | 15.10 | 15 | 0 | 0 | 0 |
| 10/02/2026 |
15
|
700 | 15.20 | 15.20 | 14.90 | 0 | 0 | 0 |
| 09/02/2026 |
15.10
|
2,400 | 15 | 15.20 | 14.70 | 0 | 0 | 0 |
| 06/02/2026 |
15.20
|
1,800 | 14.80 | 15.20 | 14.80 | 0 | 0 | 0 |
| 05/02/2026 |
14.80
|
400 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 04/02/2026 |
14.70
|
4,100 | 14.80 | 15.10 | 14.70 | 0 | 0 | 0 |
| 03/02/2026 |
14.70
|
3,500 | 14.80 | 14.80 | 14.70 | 0 | 0 | 0 |
| 02/02/2026 |
14.70
|
1,300 | 14.80 | 14.90 | 14.70 | 0 | 0 | 0 |
| 30/01/2026 |
14.80
|
1,000 | 14.80 | 14.80 | 14.70 | 0 | 0 | 0 |
| 29/01/2026 |
14.70
|
1,700 | 14.70 | 14.80 | 14.60 | 0 | 0 | 0 |
| 28/01/2026 |
14.70
|
1,300 | 14.60 | 14.70 | 14.50 | 0 | 0 | 0 |
| 27/01/2026 |
14.70
|
3,300 | 14.60 | 14.70 | 14.50 | 0 | 0 | 0 |
| 26/01/2026 |
14.70
|
5,200 | 14.80 | 14.80 | 14.50 | 0 | 0 | 0 |
| 23/01/2026 |
14.70
|
3,800 | 14.70 | 14.70 | 14.50 | 0 | 0 | 0 |
| 22/01/2026 |
14.70
|
4,600 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 21/01/2026 |
14.60
|
13,300 | 14.60 | 14.70 | 14.60 | 0 | 0 | 0 |
| 20/01/2026 |
14.60
|
10,200 | 14.70 | 14.80 | 14.50 | 0 | 0 | 0 |
| 19/01/2026 |
14.70
|
18,300 | 14.60 | 14.80 | 14.50 | 0 | 0 | 0 |
| 16/01/2026 |
14.50
|
3,900 | 14.60 | 14.60 | 14.40 | 0 | 0 | 0 |
| 15/01/2026 |
14.50
|
10,000 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
| 14/01/2026 |
14.50
|
5,400 | 14.60 | 14.60 | 14.50 | 0 | 0 | 0 |
| 13/01/2026 |
14.40
|
2,300 | 14.50 | 14.60 | 14.40 | 0 | 0 | 0 |
| 12/01/2026 |
14.50
|
14,700 | 14.50 | 14.50 | 14.40 | 0 | 0 | 0 |
| 09/01/2026 |
14.50
|
3,400 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
| 08/01/2026 |
14.60
|
2,600 | 14.50 | 14.60 | 14.40 | 0 | 0 | 0 |
| 07/01/2026 |
14.50
|
1,200 | 14.50 | 14.80 | 14.50 | 0 | 0 | 0 |
| 06/01/2026 |
14.40
|
7,200 | 14.30 | 14.40 | 14.20 | 0 | 0 | 0 |
| 05/01/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 31/12/2025 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 30/12/2025 |
14.80
|
14,400 | 14.80 | 14.80 | 14 | 0 | 0 | 0 |
| 29/12/2025 |
14.80
|
700 | 14.60 | 15.20 | 14.40 | 0 | 0 | 0 |
| 26/12/2025 |
14.60
|
33,000 | 14.40 | 14.60 | 14.20 | 0 | 0 | 0 |
| 25/12/2025 |
14.50
|
800 | 14.60 | 14.60 | 14.50 | 0 | 0 | 0 |
| 24/12/2025 |
14.40
|
300 | 14.90 | 14.90 | 14.40 | 0 | 0 | 0 |
| 23/12/2025 |
14.90
|
300 | 14.70 | 14.90 | 14.40 | 0 | 100 | -0.0 |
| 22/12/2025 |
14.70
|
7,400 | 14.30 | 14.70 | 14.10 | 0 | 0 | 0 |
| 19/12/2025 |
14.80
|
300 | 16.70 | 16.70 | 14.60 | 0 | 0 | 0 |
| 18/12/2025 |
14.60
|
19,900 | 14.50 | 14.60 | 14.50 | 0 | 0 | 0 |
| 17/12/2025 |
14.60
|
100 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 16/12/2025 |
14.40
|
1,800 | 14.70 | 14.70 | 14.30 | 0 | 0 | 0 |
| 15/12/2025 |
14.40
|
800 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
| 12/12/2025 |
14.30
|
9,300 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
| 11/12/2025 |
14.60
|
1,300 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 10/12/2025 |
14.60
|
300 | 14.70 | 14.70 | 14.60 | 0 | 0 | 0 |
| 09/12/2025 |
14.50
|
500 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 08/12/2025 |
14.60
|
1,600 | 14.70 | 14.70 | 14.60 | 0 | 0 | 0 |
| 05/12/2025 |
14.70
|
400 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 04/12/2025 |
14.70
|
10,300 | 14.40 | 14.70 | 14.30 | 0 | 0 | 0 |
| 03/12/2025 |
14.60
|
600 | 14.90 | 14.90 | 14.60 | 0 | 0 | 0 |
| 02/12/2025 |
14.70
|
16,800 | 14.90 | 14.90 | 14.60 | 0 | 0 | 0 |
| 01/12/2025 |
14.90
|
56,900 | 14.60 | 14.90 | 14.40 | 0 | 0 | 0 |
| 28/11/2025 |
14.60
|
7,300 | 14.40 | 14.60 | 14.30 | 0 | 0 | 0 |
| 27/11/2025 |
14.50
|
200 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 26/11/2025 |
14.50
|
3,700 | 14.40 | 14.50 | 14.20 | 0 | 0 | 0 |
| 25/11/2025 |
14.40
|
600 | 14.60 | 14.60 | 14.30 | 0 | 0 | 0 |
| 24/11/2025 |
14.50
|
5,200 | 14.50 | 14.70 | 14.30 | 0 | 0 | 0 |
| 21/11/2025 |
14.50
|
2,200 | 14.20 | 14.70 | 14.20 | 1,000 | 0 | 0.0 |
| 20/11/2025 |
14.30
|
15,900 | 14.30 | 14.30 | 14.20 | 0 | 0 | 0 |
| 19/11/2025 |
14.40
|
5,100 | 14.30 | 14.40 | 14.30 | 900 | 0 | 0.0 |
| 18/11/2025 |
14.50
|
1,100 | 14.80 | 14.80 | 14.40 | 400 | 0 | 0.0 |
| 17/11/2025 |
14.50
|
4,100 | 14.50 | 14.60 | 14.30 | 0 | 0 | 0 |
| 14/11/2025 |
14.50
|
18,900 | 14.50 | 14.50 | 14.20 | 0 | 0 | 0 |
| 13/11/2025 |
14.40
|
600 | 14.30 | 14.40 | 14.30 | 0 | 0 | 0 |
| 12/11/2025 |
14.60
|
24,500 | 14.40 | 14.60 | 14.30 | 0 | 0 | 0 |
| 11/11/2025 |
14.50
|
21,300 | 14.30 | 14.50 | 14.30 | 0 | 100 | -0.0 |
| 10/11/2025 |
14.20
|
3,600 | 14.40 | 14.40 | 14.10 | 0 | 0 | 0 |
| 07/11/2025 |
14.30
|
3,600 | 14.40 | 14.40 | 14.20 | 0 | 0 | 0 |
| 06/11/2025 |
14.20
|
3,300 | 14.20 | 14.20 | 14.10 | 0 | 0 | 0 |
| 05/11/2025 |
14.10
|
4,700 | 14.40 | 14.40 | 14.10 | 0 | 0 | 0 |
| 04/11/2025 |
14.40
|
8,600 | 14.50 | 14.50 | 14.20 | 0 | 0 | 0 |
| 03/11/2025 |
14.40
|
6,000 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
| 31/10/2025 |
14.40
|
10,900 | 14.50 | 14.50 | 14.20 | 0 | 0 | 0 |
| 30/10/2025 |
14.40
|
5,600 | 14.20 | 14.40 | 13.90 | 0 | 0 | 0 |
| 29/10/2025 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 28/10/2025 |
14.40
|
3,500 | 14.50 | 14.50 | 14.20 | 0 | 0 | 0 |
| 27/10/2025 |
14.40
|
17,700 | 14.50 | 14.50 | 14.20 | 0 | 0 | 0 |
| 24/10/2025 |
14.40
|
31,700 | 14.20 | 14.40 | 14.20 | 0 | 0 | 0 |
| 23/10/2025 |
14.20
|
21,900 | 14.40 | 14.50 | 14.20 | 0 | 0 | 0 |
| 22/10/2025 |
14.40
|
4,100 | 14.30 | 14.40 | 14.30 | 0 | 0 | 0 |
| 21/10/2025 |
14.50
|
600 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 20/10/2025 |
14.50
|
10,500 | 14.60 | 14.60 | 14.30 | 0 | 0 | 0 |
| 17/10/2025 |
14.60
|
1,800 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |