| 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) |
-0.25 | -1.40% | 265,300 | -3,000 | -0.1 |
17.20
18.20
17.75
|
|
2 tháng
(2026-01-12) |
-0.15 | -0.85% | 1,760,100 | -5,000 | -0.1 |
17.20
19.10
17.75
|
|
3 tháng
(2025-12-15) |
-0.55 | -3.04% | 3,019,000 | -5,000 | -0.1 |
17.20
19.10
17.75
|
|
6 tháng
(2025-09-15) |
-0.80 | -4.36% | 11,483,600 | -14,700 | -0.3 |
17.20
25.60
17.75
|
|
12 tháng
(2025-03-18) |
4.88 | 38.54% | 18,774,900 | -24,222 | -0.4 |
10.49
25.60
17.75
|
|
24 tháng
(2024-03-25) |
6.72 | 61.99% | 39,868,000 | -93,282 | -1.3 |
10.34
25.60
17.75
|
|
36 tháng
(2023-03-29) |
6.53 | 59.28% | 43,769,900 | -90,582 | -1.2 |
9.74
25.60
17.75
|
|
60 tháng
(2021-04-08) |
0.87 | 5.19% | 88,003,300 | -84,882 | -2.0 |
9.74
25.60
17.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
17.75
|
700 | 17.95 | 17.95 | 17.50 | 0 | 0 | 0 |
| 12/03/2026 |
17.55
|
3,400 | 17.20 | 17.90 | 17.20 | 0 | 0 | 0 |
| 11/03/2026 |
17.75
|
5,500 | 18 | 18 | 17.20 | 0 | 300 | -0.0 |
| 10/03/2026 |
17.70
|
2,600 | 17.70 | 17.70 | 17.20 | 0 | 0 | 0 |
| 09/03/2026 |
17.20
|
16,400 | 17.45 | 17.50 | 16.65 | 0 | 0 | 0 |
| 06/03/2026 |
17.90
|
400 | 17.50 | 18 | 17.50 | 0 | 100 | -0.0 |
| 05/03/2026 |
17.50
|
3,100 | 18 | 18 | 17.20 | 0 | 100 | -0.0 |
| 04/03/2026 |
17.45
|
71,900 | 17.90 | 17.90 | 17.30 | 0 | 0 | 0 |
| 03/03/2026 |
17.90
|
29,000 | 17.90 | 17.95 | 17.90 | 0 | 0 | 0 |
| 02/03/2026 |
17.90
|
52,600 | 17.90 | 18 | 17.90 | 0 | 0 | 0 |
| 27/02/2026 |
18
|
16,000 | 18.20 | 18.20 | 18 | 0 | 2,500 | -0.0 |
| 26/02/2026 |
18.20
|
17,400 | 17.95 | 18.20 | 17.95 | 0 | 0 | 0 |
| 25/02/2026 |
17.95
|
7,600 | 18.30 | 18.30 | 17.95 | 0 | 0 | 0 |
| 24/02/2026 |
17.95
|
3,200 | 18.70 | 18.70 | 17.90 | 0 | 0 | 0 |
| 23/02/2026 |
18.10
|
400 | 18.10 | 18.25 | 17.95 | 0 | 0 | 0 |
| 13/02/2026 |
17.90
|
8,700 | 18 | 18 | 17.90 | 0 | 0 | 0 |
| 12/02/2026 |
18
|
400 | 18.05 | 18.05 | 18 | 0 | 0 | 0 |
| 11/02/2026 |
17.80
|
26,700 | 18 | 18 | 17.50 | 0 | 0 | 0 |
| 10/02/2026 |
17.80
|
19,600 | 17.90 | 17.90 | 17.80 | 0 | 0 | 0 |
| 09/02/2026 |
17.90
|
36,700 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 06/02/2026 |
17.95
|
49,300 | 17.90 | 17.95 | 17.80 | 0 | 0 | 0 |
| 05/02/2026 |
17.90
|
67,500 | 17.95 | 18 | 17.90 | 0 | 0 | 0 |
| 04/02/2026 |
17.95
|
55,900 | 17.95 | 18.35 | 17.90 | 0 | 0 | 0 |
| 03/02/2026 |
18
|
44,400 | 18.40 | 18.40 | 17.95 | 0 | 0 | 0 |
| 02/02/2026 |
17.95
|
56,400 | 18.10 | 18.10 | 17.95 | 0 | 0 | 0 |
| 30/01/2026 |
18.05
|
9,800 | 18 | 18.10 | 17.90 | 0 | 0 | 0 |
| 29/01/2026 |
18.35
|
2,500 | 18.45 | 18.45 | 18 | 0 | 0 | 0 |
| 28/01/2026 |
18.10
|
14,200 | 19 | 19 | 18.10 | 0 | 0 | 0 |
| 27/01/2026 |
18.10
|
13,700 | 17.95 | 18.25 | 17.95 | 0 | 0 | 0 |
| 26/01/2026 |
17.95
|
39,600 | 18 | 18 | 17.80 | 0 | 0 | 0 |
| 23/01/2026 |
18.25
|
13,500 | 18.20 | 18.30 | 17.80 | 0 | 0 | 0 |
| 22/01/2026 |
18.20
|
16,600 | 18.80 | 18.80 | 18.10 | 0 | 0 | 0 |
| 21/01/2026 |
18.30
|
532,700 | 17.70 | 18.80 | 17.70 | 0 | 0 | 0 |
| 20/01/2026 |
18.80
|
50,200 | 19 | 19.10 | 18.15 | 0 | 0 | 0 |
| 19/01/2026 |
18.70
|
11,400 | 19.20 | 19.30 | 18.70 | 0 | 0 | 0 |
| 16/01/2026 |
19.10
|
131,300 | 17.90 | 19.30 | 17.80 | 0 | 2,000 | -0.0 |
| 15/01/2026 |
18.10
|
29,100 | 17.75 | 18.10 | 17.75 | 0 | 0 | 0 |
| 14/01/2026 |
17.80
|
20,700 | 18.05 | 18.05 | 17.70 | 0 | 0 | 0 |
| 13/01/2026 |
18.05
|
260,800 | 18.15 | 18.15 | 17.70 | 0 | 0 | 0 |
| 12/01/2026 |
17.70
|
18,900 | 18 | 18 | 17.70 | 0 | 0 | 0 |
| 09/01/2026 |
17.80
|
17,400 | 17.45 | 17.90 | 17.30 | 0 | 0 | 0 |
| 08/01/2026 |
17.55
|
37,100 | 18 | 18.10 | 17.55 | 0 | 0 | 0 |
| 07/01/2026 |
17.95
|
14,800 | 18 | 18.20 | 17.90 | 0 | 0 | 0 |
| 06/01/2026 |
18.10
|
287,900 | 18.30 | 18.30 | 18 | 0 | 0 | 0 |
| 05/01/2026 |
18.05
|
103,500 | 18 | 18.05 | 18 | 0 | 0 | 0 |
| 31/12/2025 |
18
|
12,200 | 17.95 | 18.25 | 17.90 | 0 | 0 | 0 |
| 30/12/2025 |
17.95
|
22,300 | 17.95 | 18.30 | 17.90 | 0 | 0 | 0 |
| 29/12/2025 |
17.95
|
15,600 | 17.90 | 18.40 | 17.90 | 0 | 0 | 0 |
| 26/12/2025 |
17.90
|
135,600 | 18 | 18.05 | 17.50 | 0 | 0 | 0 |
| 25/12/2025 |
18
|
38,900 | 18.05 | 18.25 | 18 | 0 | 0 | 0 |
| 24/12/2025 |
18.05
|
69,800 | 18.25 | 18.25 | 18 | 0 | 0 | 0 |
| 23/12/2025 |
18
|
52,900 | 18.45 | 18.45 | 18 | 0 | 0 | 0 |
| 22/12/2025 |
18.20
|
82,500 | 18.40 | 18.70 | 17.90 | 0 | 0 | 0 |
| 19/12/2025 |
18
|
92,800 | 18.70 | 18.70 | 17.35 | 0 | 0 | 0 |
| 18/12/2025 |
18.65
|
22,400 | 19 | 19 | 18.25 | 0 | 0 | 0 |
| 17/12/2025 |
18.60
|
52,500 | 19 | 19.35 | 18.50 | 0 | 0 | 0 |
| 16/12/2025 |
19
|
51,700 | 18.40 | 19.25 | 18.05 | 0 | 0 | 0 |
| 15/12/2025 |
18.10
|
149,000 | 19.35 | 19.40 | 18.05 | 0 | 0 | 0 |
| 12/12/2025 |
19.40
|
61,800 | 20.10 | 20.15 | 19.25 | 0 | 0 | 0 |
| 11/12/2025 |
20.10
|
100,200 | 19.65 | 21 | 19.65 | 0 | 0 | 0 |
| 10/12/2025 |
20.60
|
99,400 | 20.80 | 21.95 | 20.60 | 0 | 0 | 0 |
| 09/12/2025 |
22.15
|
98,100 | 24.10 | 24.10 | 22.15 | 0 | 0 | 0 |
| 08/12/2025 |
23.80
|
106,000 | 23.70 | 24.50 | 23.10 | 0 | 0 | 0 |
| 05/12/2025 |
22.95
|
179,600 | 22.25 | 23.30 | 21.80 | 0 | 0 | 0 |
| 04/12/2025 |
22.25
|
86,100 | 21.35 | 22.40 | 21.20 | 0 | 0 | 0 |
| 03/12/2025 |
21.45
|
56,100 | 21.10 | 21.95 | 21.10 | 0 | 0 | 0 |
| 02/12/2025 |
21.10
|
94,700 | 22.40 | 22.40 | 20.50 | 0 | 0 | 0 |
| 01/12/2025 |
22
|
77,500 | 22.50 | 22.50 | 21.30 | 0 | 0 | 0 |
| 28/11/2025 |
21.95
|
305,900 | 21.95 | 21.95 | 21.25 | 0 | 0 | 0 |
| 27/11/2025 |
20.55
|
53,400 | 20.10 | 20.55 | 19.95 | 0 | 0 | 0 |
| 26/11/2025 |
19.25
|
35,800 | 18.90 | 19.70 | 18.60 | 0 | 0 | 0 |
| 25/11/2025 |
19.20
|
72,000 | 20.25 | 20.45 | 19.15 | 0 | 0 | 0 |
| 24/11/2025 |
20.50
|
141,900 | 21.60 | 21.60 | 20.10 | 0 | 0 | 0 |
| 21/11/2025 |
21.60
|
100,200 | 22.70 | 22.70 | 21.60 | 0 | 4,200 | -0.1 |
| 20/11/2025 |
21.25
|
117,600 | 19.90 | 21.25 | 19.90 | 0 | 0 | 0 |
| 19/11/2025 |
19.90
|
63,500 | 20.60 | 20.60 | 19.60 | 0 | 0 | 0 |
| 18/11/2025 |
20.60
|
104,200 | 20.60 | 21 | 20 | 0 | 0 | 0 |
| 17/11/2025 |
20.60
|
85,000 | 22 | 22 | 20.50 | 0 | 0 | 0 |
| 14/11/2025 |
22
|
201,900 | 20.15 | 22.70 | 19.95 | 0 | 0 | 0 |
| 13/11/2025 |
21.30
|
264,400 | 21.75 | 22.45 | 21.30 | 0 | 1,800 | -0.0 |
| 12/11/2025 |
22.90
|
136,900 | 24.60 | 24.60 | 22.90 | 0 | 0 | 0 |
| 11/11/2025 |
24.60
|
300,700 | 26.90 | 27.35 | 24.60 | 0 | 500 | -0.0 |
| 10/11/2025 |
25.60
|
179,800 | 25 | 25.60 | 23.70 | 0 | 0 | 0 |
| 07/11/2025 |
23.95
|
263,900 | 23.80 | 24 | 22.50 | 0 | 0 | 0 |
| 06/11/2025 |
22.45
|
148,400 | 21 | 22.45 | 21 | 0 | 0 | 0 |
| 05/11/2025 |
21
|
468,700 | 22.05 | 22.05 | 20 | 0 | 0 | 0 |
| 04/11/2025 |
20.65
|
80,500 | 20.65 | 20.65 | 20.65 | 0 | 100 | -0.0 |
| 03/11/2025 |
19.30
|
89,900 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 31/10/2025 |
18.05
|
51,200 | 19 | 19.20 | 18 | 0 | 0 | 0 |
| 30/10/2025 |
18
|
193,400 | 19.10 | 19.10 | 17.90 | 0 | 0 | 0 |
| 29/10/2025 |
19.10
|
53,800 | 20.45 | 20.45 | 19.10 | 0 | 0 | 0 |
| 28/10/2025 |
19.25
|
780,500 | 18.05 | 19.25 | 18 | 0 | 0 | 0 |
| 27/10/2025 |
18
|
94,500 | 18 | 18.10 | 18 | 0 | 0 | 0 |
| 24/10/2025 |
18
|
81,200 | 18.10 | 18.10 | 18 | 0 | 0 | 0 |
| 23/10/2025 |
18.05
|
94,800 | 18 | 18.10 | 18 | 0 | 0 | 0 |
| 22/10/2025 |
18.10
|
77,500 | 18.05 | 18.10 | 18 | 0 | 0 | 0 |
| 21/10/2025 |
18
|
60,700 | 18 | 18.10 | 18 | 0 | 0 | 0 |
| 20/10/2025 |
18
|
205,100 | 18.25 | 18.25 | 17.90 | 0 | 0 | 0 |
| 17/10/2025 |
18.10
|
79,300 | 18.15 | 18.20 | 18 | 0 | 0 | 0 |
| 16/10/2025 |
18.20
|
8,300 | 18.05 | 18.20 | 18.05 | 0 | 0 | 0 |