| 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) |
-2 | -10% | 192,700 | -1,200 | -0.0 |
17.70
20.20
18
|
|
2 tháng
(2026-01-12) |
-1.40 | -7.22% | 439,900 | -5,600 | -0.1 |
17.60
20.50
18
|
|
3 tháng
(2025-12-15) |
2 | 12.50% | 640,000 | -3,900 | -0.1 |
16
20.50
18
|
|
6 tháng
(2025-09-15) |
2.80 | 18.42% | 1,479,600 | -7,800 | -0.1 |
14.70
20.50
18
|
|
12 tháng
(2025-03-18) |
9.70 | 116.87% | 3,713,200 | -7,800 | -0.1 |
7.60
20.50
18
|
|
24 tháng
(2024-03-25) |
10.81 | 150.23% | 4,646,897 | -13,318 | -0.2 |
6.20
20.50
18
|
|
36 tháng
(2023-03-29) |
13.70 | 318.86% | 8,503,387 | -270,358 | -1.5 |
4.11
20.50
18
|
|
60 tháng
(2021-04-08) |
10.52 | 140.63% | 17,725,727 | -336,100 | -2.8 |
3.93
20.50
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 12/03/2026 |
18
|
17,600 | 18.40 | 18.40 | 17.40 | 0 | 0 | 0 |
| 11/03/2026 |
18.40
|
9,000 | 18.40 | 18.40 | 18 | 500 | 100 | 0.0 |
| 10/03/2026 |
18.50
|
18,000 | 17.70 | 18.50 | 17.60 | 300 | 400 | -0.0 |
| 09/03/2026 |
17.70
|
42,800 | 18.50 | 18.50 | 17.70 | 300 | 400 | -0.0 |
| 06/03/2026 |
19.60
|
6,600 | 19.20 | 19.70 | 19.20 | 0 | 0 | 0 |
| 05/03/2026 |
19.70
|
3,500 | 19.60 | 19.70 | 19.20 | 0 | 0 | 0 |
| 04/03/2026 |
19.70
|
5,400 | 20 | 20 | 19.30 | 0 | 0 | 0 |
| 03/03/2026 |
19.80
|
17,400 | 19.90 | 20.20 | 19.70 | 0 | 0 | 0 |
| 02/03/2026 |
19.70
|
13,600 | 19.30 | 19.80 | 18.60 | 400 | 500 | -0.0 |
| 27/02/2026 |
20.10
|
4,500 | 19.50 | 20.10 | 19.50 | 600 | 900 | -0.0 |
| 26/02/2026 |
19.90
|
19,600 | 19.90 | 20.20 | 19.10 | 0 | 900 | -0.0 |
| 25/02/2026 |
20
|
5,900 | 20 | 20.10 | 19.90 | 0 | 100 | -0.0 |
| 24/02/2026 |
20
|
1,500 | 20.10 | 20.10 | 20 | 0 | 0 | 0 |
| 23/02/2026 |
20.20
|
600 | 19 | 20.20 | 19 | 0 | 0 | 0 |
| 13/02/2026 |
20.10
|
12,900 | 20.10 | 20.10 | 19.60 | 0 | 0 | 0 |
| 12/02/2026 |
20.10
|
2,600 | 20 | 20.10 | 20 | 0 | 0 | 0 |
| 11/02/2026 |
20
|
11,200 | 19 | 20 | 19 | 0 | 0 | 0 |
| 10/02/2026 |
19.90
|
1,500 | 19.80 | 19.90 | 19.80 | 0 | 0 | 0 |
| 09/02/2026 |
19.90
|
4,600 | 19.90 | 19.90 | 19.60 | 400 | 0 | 0.0 |
| 06/02/2026 |
19.90
|
17,600 | 19.70 | 19.90 | 19.50 | 0 | 0 | 0 |
| 05/02/2026 |
20.10
|
15,700 | 19.80 | 20.20 | 19.70 | 0 | 0 | 0 |
| 04/02/2026 |
20
|
5,500 | 20.20 | 20.20 | 19.70 | 400 | 500 | -0.0 |
| 03/02/2026 |
20.40
|
13,500 | 20.60 | 20.60 | 20 | 400 | 100 | 0.0 |
| 02/02/2026 |
20.50
|
53,300 | 19.10 | 21 | 19.10 | 400 | 100 | 0.0 |
| 30/01/2026 |
19.10
|
32,600 | 19.50 | 20 | 17.80 | 0 | 0 | 0 |
| 29/01/2026 |
19.20
|
4,700 | 19 | 19.90 | 19 | 100 | 0 | 0.0 |
| 28/01/2026 |
18.70
|
2,400 | 18.40 | 19 | 18.30 | 0 | 0 | 0 |
| 27/01/2026 |
18.80
|
6,800 | 18.80 | 18.80 | 18.20 | 0 | 1,000 | -0.0 |
| 26/01/2026 |
18.80
|
3,100 | 18.70 | 18.80 | 18.60 | 0 | 0 | 0 |
| 23/01/2026 |
18.90
|
3,800 | 17.80 | 19.20 | 17.80 | 0 | 0 | 0 |
| 22/01/2026 |
18.90
|
7,500 | 17.80 | 18.90 | 17.60 | 500 | 4,500 | -0.1 |
| 21/01/2026 |
17.60
|
17,200 | 18 | 18.60 | 17.60 | 0 | 300 | -0.0 |
| 20/01/2026 |
18.50
|
500 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 19/01/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 200 | 200 | -0.0 |
| 16/01/2026 |
18.50
|
23,500 | 18.60 | 18.70 | 17.90 | 0 | 0 | 0 |
| 15/01/2026 |
18.70
|
18,200 | 18.90 | 18.90 | 18 | 0 | 0 | 0 |
| 14/01/2026 |
19.30
|
10,100 | 18.60 | 19.40 | 18.50 | 700 | 800 | -0.0 |
| 13/01/2026 |
19.40
|
3,100 | 19.40 | 19.40 | 18.30 | 0 | 0 | 0 |
| 12/01/2026 |
19.40
|
2,000 | 18.60 | 19.50 | 18.50 | 0 | 0 | 0 |
| 09/01/2026 |
19.80
|
9,500 | 20 | 20 | 18.50 | 0 | 0 | 0 |
| 08/01/2026 |
19.70
|
16,900 | 19.90 | 19.90 | 18.60 | 0 | 0 | 0 |
| 07/01/2026 |
19.90
|
11,800 | 19.50 | 20.50 | 19 | 0 | 0 | 0 |
| 06/01/2026 |
18.70
|
6,700 | 18.60 | 18.90 | 18.60 | 1,800 | 0 | 0.0 |
| 05/01/2026 |
18.90
|
51,400 | 17.80 | 19.40 | 17.80 | 0 | 0 | 0 |
| 31/12/2025 |
17.80
|
3,200 | 17.50 | 17.80 | 17.10 | 0 | 0 | 0 |
| 30/12/2025 |
17.80
|
5,000 | 17.40 | 18 | 17.40 | 0 | 0 | 0 |
| 29/12/2025 |
17.40
|
19,500 | 16.20 | 17.50 | 16.20 | 0 | 0 | 0 |
| 26/12/2025 |
17
|
10,900 | 16.70 | 17.10 | 16.10 | 0 | 0 | 0 |
| 25/12/2025 |
16.80
|
7,100 | 17.20 | 17.20 | 16.60 | 0 | 0 | 0 |
| 24/12/2025 |
16.80
|
5,900 | 16.40 | 16.80 | 16.40 | 0 | 0 | 0 |
| 23/12/2025 |
16.50
|
9,800 | 16.30 | 16.50 | 16.10 | 0 | 100 | -0.0 |
| 22/12/2025 |
16.70
|
5,100 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 19/12/2025 |
16.70
|
1,100 | 16.20 | 16.70 | 15.80 | 0 | 0 | 0 |
| 18/12/2025 |
16.20
|
3,900 | 16.10 | 16.20 | 16.10 | 0 | 0 | 0 |
| 17/12/2025 |
16.10
|
6,600 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 16/12/2025 |
16.10
|
23,400 | 16.20 | 16.20 | 16 | 0 | 0 | 0 |
| 15/12/2025 |
16
|
2,300 | 17.30 | 17.30 | 16 | 0 | 0 | 0 |
| 12/12/2025 |
17.40
|
92,100 | 17.80 | 17.80 | 16.20 | 0 | 0 | 0 |
| 11/12/2025 |
17.90
|
12,800 | 17.50 | 17.90 | 17.50 | 0 | 0 | 0 |
| 10/12/2025 |
18
|
4,900 | 17.50 | 18 | 17.50 | 0 | 0 | 0 |
| 09/12/2025 |
18.30
|
10,000 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 08/12/2025 |
18.50
|
900 | 18.50 | 18.50 | 18.50 | 0 | 200 | -0.0 |
| 05/12/2025 |
18.50
|
2,200 | 17.80 | 18.50 | 17.60 | 0 | 0 | 0 |
| 04/12/2025 |
17.80
|
11,800 | 19.50 | 19.50 | 17.80 | 100 | 3,900 | -0.1 |
| 03/12/2025 |
18.60
|
6,700 | 17.50 | 18.60 | 17.50 | 0 | 0 | 0 |
| 02/12/2025 |
18.10
|
16,300 | 18.10 | 18.50 | 18 | 0 | 0 | 0 |
| 01/12/2025 |
18.60
|
2,300 | 18.20 | 18.60 | 18 | 0 | 600 | -0.0 |
| 28/11/2025 |
18.60
|
4,300 | 18.20 | 18.60 | 18 | 0 | 0 | 0 |
| 27/11/2025 |
18.70
|
3,200 | 18.30 | 18.70 | 18.30 | 0 | 0 | 0 |
| 26/11/2025 |
18.80
|
3,000 | 18.30 | 18.80 | 18.20 | 0 | 0 | 0 |
| 25/11/2025 |
18.80
|
1,000 | 18.70 | 18.80 | 18.70 | 0 | 0 | 0 |
| 24/11/2025 |
18.80
|
200 | 19.50 | 19.50 | 18.80 | 0 | 0 | 0 |
| 21/11/2025 |
18.80
|
12,300 | 18.60 | 18.80 | 18 | 700 | 0 | 0.0 |
| 20/11/2025 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 19/11/2025 |
18.90
|
5,600 | 18.90 | 18.90 | 18.30 | 100 | 0 | 0.0 |
| 18/11/2025 |
18.90
|
27,800 | 18.20 | 19.20 | 18.20 | 0 | 0 | 0 |
| 17/11/2025 |
18.20
|
11,200 | 17.80 | 18.40 | 17.60 | 0 | 800 | -0.0 |
| 14/11/2025 |
18.50
|
4,900 | 19.50 | 19.50 | 18 | 0 | 100 | -0.0 |
| 13/11/2025 |
18
|
3,000 | 18 | 18 | 18 | 0 | 0 | 0 |
| 12/11/2025 |
18
|
3,500 | 18 | 18 | 17.60 | 0 | 0 | 0 |
| 11/11/2025 |
18
|
1,300 | 18 | 18 | 17.90 | 0 | 0 | 0 |
| 10/11/2025 |
18
|
2,200 | 18.10 | 18.10 | 17.30 | 200 | 200 | -0.0 |
| 07/11/2025 |
18.10
|
300 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 06/11/2025 |
18.70
|
500 | 18 | 18.70 | 18 | 0 | 0 | 0 |
| 05/11/2025 |
18.70
|
1,300 | 19 | 19 | 18.70 | 100 | 0 | 0.0 |
| 04/11/2025 |
18.50
|
6,500 | 18.10 | 18.50 | 18.10 | 500 | 0 | 0.0 |
| 03/11/2025 |
18.50
|
36,200 | 18.50 | 19 | 17 | 200 | 0 | 0.0 |
| 31/10/2025 |
18.50
|
4,400 | 19 | 19.20 | 18.30 | 0 | 0 | 0 |
| 30/10/2025 |
17.60
|
92,700 | 16.20 | 17.60 | 16 | 0 | 0 | 0 |
| 29/10/2025 |
16
|
9,300 | 16 | 16 | 15.90 | 0 | 0 | 0 |
| 28/10/2025 |
16
|
6,100 | 16 | 16 | 15.50 | 0 | 0 | 0 |
| 27/10/2025 |
16
|
10,500 | 16.40 | 16.40 | 15.90 | 0 | 0 | 0 |
| 24/10/2025 |
16
|
31,100 | 15.10 | 16.20 | 14.90 | 0 | 0 | 0 |
| 23/10/2025 |
15.10
|
9,800 | 14.90 | 15.20 | 14.90 | 0 | 0 | 0 |
| 22/10/2025 |
14.90
|
13,800 | 14.90 | 14.90 | 14.70 | 0 | 0 | 0 |
| 21/10/2025 |
14.90
|
7,400 | 15.50 | 15.50 | 14.90 | 0 | 0 | 0 |
| 20/10/2025 |
14.90
|
11,400 | 14.90 | 15.50 | 14.80 | 0 | 0 | 0 |
| 17/10/2025 |
14.90
|
1,600 | 14.60 | 14.90 | 14 | 0 | 0 | 0 |
| 16/10/2025 |
14.70
|
2,100 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |