| 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) |
-0.40 | -2.30% | 25,700 | 0 | 0 |
16
17.80
17
|
|
2 tháng
(2026-01-12) |
-3.80 | -18.27% | 226,800 | -3,900 | -0.1 |
16
20.80
17
|
|
3 tháng
(2025-12-15) |
-4.50 | -20.93% | 248,500 | -10,800 | -0.2 |
16
21.50
17
|
|
6 tháng
(2025-09-15) |
-4.50 | -20.93% | 386,900 | -59,400 | -1.3 |
16
21.80
17
|
|
12 tháng
(2025-03-18) |
-7.33 | -30.13% | 1,272,400 | -75,300 | -1.6 |
16
24.42
17
|
|
24 tháng
(2024-03-25) |
-10.83 | -38.92% | 2,727,283 | -444,050 | -12.5 |
16
31.60
17
|
|
36 tháng
(2023-03-29) |
-1.19 | -6.56% | 3,782,355 | -793,960 | -22.5 |
16
32.54
17
|
|
60 tháng
(2021-04-08) |
1.18 | 7.49% | 4,815,682 | -1,242,369 | -32.6 |
12.45
32.54
17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
17
|
200 | 16.50 | 17 | 16.50 | 0 | 0 | 0 |
| 12/03/2026 |
17
|
600 | 17 | 17 | 17 | 0 | 0 | 0 |
| 11/03/2026 |
16.10
|
4,200 | 16.10 | 16.20 | 16 | 0 | 0 | 0 |
| 10/03/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 09/03/2026 |
16.10
|
900 | 16 | 16.30 | 16 | 0 | 0 | 0 |
| 06/03/2026 |
17
|
1,000 | 17 | 17 | 17 | 0 | 0 | 0 |
| 05/03/2026 |
17
|
2,000 | 17 | 17 | 17 | 0 | 0 | 0 |
| 04/03/2026 |
17
|
1,200 | 17.10 | 17.10 | 17 | 0 | 0 | 0 |
| 03/03/2026 |
17.10
|
1,700 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 02/03/2026 |
17
|
2,000 | 17 | 17.10 | 17 | 0 | 0 | 0 |
| 27/02/2026 |
17.10
|
1,700 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 26/02/2026 |
17.10
|
4,200 | 17 | 17.10 | 17 | 0 | 0 | 0 |
| 25/02/2026 |
17.10
|
2,300 | 17.50 | 17.80 | 17 | 0 | 0 | 0 |
| 24/02/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 23/02/2026 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 13/02/2026 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 12/02/2026 |
17.40
|
3,300 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 11/02/2026 |
17.40
|
400 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 10/02/2026 |
17.50
|
2,400 | 17.80 | 17.80 | 17.30 | 0 | 0 | 0 |
| 09/02/2026 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 500 | 0 | 0.0 |
| 06/02/2026 |
17.20
|
2,500 | 17.70 | 17.70 | 17.20 | 0 | 0 | 0 |
| 05/02/2026 |
17.70
|
11,400 | 17.50 | 17.70 | 17.50 | 0 | 0 | 0 |
| 04/02/2026 |
17.50
|
8,000 | 17.30 | 17.70 | 17.30 | 0 | 0 | 0 |
| 03/02/2026 |
17.20
|
3,700 | 17.30 | 17.40 | 17.20 | 0 | 0 | 0 |
| 02/02/2026 |
17.30
|
10,200 | 17.20 | 17.40 | 17.10 | 0 | 0 | 0 |
| 30/01/2026 |
17.30
|
6,000 | 17.70 | 17.70 | 17 | 0 | 0 | 0 |
| 29/01/2026 |
17
|
12,200 | 17.50 | 17.50 | 16.80 | 500 | 0 | 0.0 |
| 28/01/2026 |
17.80
|
8,000 | 17.70 | 17.80 | 15.30 | 0 | 0 | 0 |
| 27/01/2026 |
17.70
|
5,000 | 17.80 | 17.80 | 17.70 | 7,800 | 0 | 0.1 |
| 26/01/2026 |
17.80
|
10,600 | 17 | 18 | 17 | 3,000 | 0 | 0.0 |
| 23/01/2026 |
17
|
16,100 | 17.70 | 18 | 16.60 | 0 | 0 | 0 |
| 22/01/2026 |
16.50
|
12,600 | 17.50 | 18.80 | 14.60 | 500 | 0 | 0.0 |
| 21/01/2026 |
18.20
|
25,000 | 18.90 | 19 | 16.10 | 600 | 0 | 0.0 |
| 20/01/2026 |
18.80
|
14,100 | 18.50 | 19.20 | 18.50 | 0 | 6,300 | -0.1 |
| 19/01/2026 |
19.20
|
21,100 | 19.50 | 19.50 | 18.80 | 0 | 3,700 | -0.1 |
| 16/01/2026 |
19.50
|
9,500 | 20 | 20 | 19.40 | 0 | 700 | -0.0 |
| 15/01/2026 |
20
|
3,800 | 19.40 | 20 | 19.40 | 300 | 6,400 | -0.1 |
| 14/01/2026 |
19.70
|
18,300 | 20.70 | 20.80 | 17.80 | 0 | 0 | 0 |
| 13/01/2026 |
20.80
|
500 | 20.90 | 20.90 | 20.80 | 0 | 0 | 0 |
| 12/01/2026 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 09/01/2026 |
20.80
|
200 | 20.80 | 20.80 | 20.80 | 0 | 1,000 | -0.0 |
| 08/01/2026 |
20.80
|
2,600 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 07/01/2026 |
21
|
400 | 21 | 21 | 21 | 0 | 1,400 | -0.0 |
| 06/01/2026 |
21
|
4,000 | 21 | 21 | 21 | 0 | 0 | 0 |
| 05/01/2026 |
20.70
|
1,100 | 21 | 21 | 20.70 | 0 | 0 | 0 |
| 31/12/2025 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 30/12/2025 |
20.70
|
200 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 29/12/2025 |
20.40
|
1,300 | 20.70 | 20.70 | 20.40 | 0 | 500 | -0.0 |
| 26/12/2025 |
20.70
|
1,500 | 20.30 | 20.90 | 20.30 | 0 | 600 | -0.0 |
| 25/12/2025 |
20.20
|
300 | 21 | 21 | 20.20 | 0 | 0 | 0 |
| 24/12/2025 |
21
|
3,100 | 21 | 21 | 21 | 0 | 1,000 | -0.0 |
| 23/12/2025 |
20.80
|
1,600 | 21 | 21 | 20.80 | 0 | 600 | -0.0 |
| 22/12/2025 |
20.20
|
1,600 | 20.10 | 20.20 | 20.10 | 0 | 600 | -0.0 |
| 19/12/2025 |
20
|
2,500 | 21 | 21 | 18.50 | 100 | 1,100 | -0.0 |
| 18/12/2025 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 17/12/2025 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 16/12/2025 |
21.50
|
700 | 21.50 | 21.60 | 21.50 | 0 | 200 | -0.0 |
| 15/12/2025 |
21.50
|
600 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 12/12/2025 |
21.20
|
2,900 | 21.50 | 21.50 | 21.20 | 0 | 1,000 | -0.0 |
| 11/12/2025 |
21.30
|
2,100 | 21.30 | 21.50 | 21.30 | 0 | 900 | -0.0 |
| 10/12/2025 |
21.10
|
500 | 21.20 | 21.20 | 21.10 | 0 | 200 | -0.0 |
| 09/12/2025 |
21.50
|
100 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 08/12/2025 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 05/12/2025 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 04/12/2025 |
21.20
|
200 | 21.20 | 21.20 | 21.20 | 0 | 100 | -0.0 |
| 03/12/2025 |
21.20
|
4,000 | 21.20 | 21.20 | 21.20 | 0 | 1,500 | -0.0 |
| 02/12/2025 |
21.10
|
200 | 21.20 | 21.20 | 21.10 | 0 | 0 | 0 |
| 01/12/2025 |
21.40
|
1,000 | 21.20 | 21.40 | 21.20 | 0 | 400 | -0.0 |
| 28/11/2025 |
21.20
|
8,700 | 21.20 | 21.20 | 21.20 | 0 | 3,500 | -0.1 |
| 27/11/2025 |
21.30
|
2,100 | 21.20 | 21.30 | 21.20 | 0 | 2,100 | -0.0 |
| 26/11/2025 |
21.30
|
2,300 | 21.30 | 21.30 | 21.30 | 0 | 1,000 | -0.0 |
| 25/11/2025 |
21.40
|
1,900 | 21.40 | 21.60 | 21.40 | 0 | 800 | -0.0 |
| 24/11/2025 |
21.30
|
1,600 | 21.30 | 21.60 | 21.30 | 0 | 700 | -0.0 |
| 21/11/2025 |
21.20
|
1,000 | 21.50 | 21.50 | 21.20 | 0 | 400 | -0.0 |
| 20/11/2025 |
21.70
|
1,000 | 21.80 | 21.80 | 21.70 | 0 | 400 | -0.0 |
| 19/11/2025 |
21.30
|
200 | 21.20 | 21.30 | 21.20 | 0 | 100 | -0.0 |
| 18/11/2025 |
21.20
|
5,600 | 21.30 | 24.40 | 21.20 | 0 | 1,100 | -0.0 |
| 17/11/2025 |
21.30
|
12,500 | 21.30 | 21.30 | 21.20 | 0 | 4,500 | -0.1 |
| 14/11/2025 |
21.20
|
1,500 | 21.20 | 21.20 | 21.20 | 0 | 500 | -0.0 |
| 13/11/2025 |
21.20
|
200 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 12/11/2025 |
21.20
|
3,500 | 21.20 | 21.20 | 21.10 | 0 | 1,300 | -0.0 |
| 11/11/2025 |
21.20
|
200 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 10/11/2025 |
21
|
2,100 | 21 | 21 | 21 | 0 | 800 | -0.0 |
| 07/11/2025 |
20.80
|
800 | 20.90 | 20.90 | 20.80 | 100 | 300 | -0.0 |
| 06/11/2025 |
21
|
500 | 20.60 | 21 | 20.60 | 0 | 200 | -0.0 |
| 05/11/2025 |
20.50
|
9,300 | 21.20 | 21.20 | 20.50 | 0 | 3,200 | -0.1 |
| 04/11/2025 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 03/11/2025 |
21.20
|
1,600 | 21 | 21.30 | 21 | 0 | 700 | -0.0 |
| 31/10/2025 |
21.50
|
1,300 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 30/10/2025 |
21.30
|
900 | 21.40 | 21.40 | 21.20 | 0 | 400 | -0.0 |
| 29/10/2025 |
21.30
|
400 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 28/10/2025 |
20.90
|
1,500 | 21.40 | 21.40 | 20.90 | 0 | 500 | -0.0 |
| 27/10/2025 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 24/10/2025 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 23/10/2025 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 22/10/2025 |
21
|
900 | 20.90 | 21 | 20.90 | 0 | 900 | -0.0 |
| 21/10/2025 |
21.50
|
8,700 | 21.20 | 21.50 | 21 | 0 | 1,900 | -0.0 |
| 20/10/2025 |
21.20
|
9,200 | 21.30 | 21.40 | 21.20 | 200 | 3,000 | -0.1 |
| 17/10/2025 |
21.20
|
400 | 21.40 | 21.40 | 21.20 | 0 | 0 | 0 |
| 16/10/2025 |
21.30
|
1,500 | 21.30 | 21.30 | 21.20 | 0 | 700 | -0.0 |