| 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) |
-0.10 | -0.57% | 233,000 | 0 | 0 |
15.30
17.70
17.30
|
|
2 tháng
(2026-01-12) |
-1.40 | -7.45% | 703,200 | 0 | 0 |
15.30
18.80
17.30
|
|
3 tháng
(2025-12-15) |
0.70 | 4.19% | 951,000 | -100 | -0.0 |
15.30
19.10
17.30
|
|
6 tháng
(2025-09-15) |
-5.10 | -22.67% | 2,226,800 | -100 | -0.0 |
15.30
23.50
17.30
|
|
12 tháng
(2025-03-18) |
5.21 | 42.73% | 7,940,600 | -100 | -0.0 |
10.17
29
17.30
|
|
24 tháng
(2024-03-25) |
9.06 | 108.71% | 13,179,672 | -2,800 | -0.0 |
7.63
29
17.30
|
|
36 tháng
(2023-03-29) |
5.32 | 44.08% | 13,447,434 | -36,219 | -0.4 |
6.92
29
17.30
|
|
60 tháng
(2021-04-08) |
9.02 | 107.72% | 14,826,362 | -51,219 | -0.5 |
6.92
29
17.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
17.30
|
1,200 | 17.20 | 17.40 | 17.20 | 0 | 0 | 0 |
| 12/03/2026 |
17.40
|
21,100 | 16.80 | 17.50 | 16.40 | 0 | 0 | 0 |
| 11/03/2026 |
16.30
|
13,500 | 16.40 | 16.70 | 16 | 0 | 0 | 0 |
| 10/03/2026 |
16
|
25,300 | 15.80 | 16.60 | 15.80 | 0 | 0 | 0 |
| 09/03/2026 |
15.30
|
66,000 | 16.60 | 16.80 | 15.20 | 0 | 0 | 0 |
| 06/03/2026 |
16.80
|
800 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 05/03/2026 |
16.80
|
17,400 | 16.90 | 17 | 16.50 | 0 | 0 | 0 |
| 04/03/2026 |
16.60
|
29,300 | 16.80 | 17 | 16.40 | 0 | 0 | 0 |
| 03/03/2026 |
17
|
1,400 | 17 | 17 | 17 | 0 | 0 | 0 |
| 02/03/2026 |
17
|
18,600 | 17.40 | 17.40 | 16.50 | 0 | 0 | 0 |
| 27/02/2026 |
17.50
|
12,800 | 17.30 | 17.50 | 17.10 | 0 | 0 | 0 |
| 26/02/2026 |
17.40
|
4,600 | 17.50 | 17.50 | 17.30 | 0 | 0 | 0 |
| 25/02/2026 |
17.70
|
2,500 | 17.40 | 17.70 | 17.40 | 0 | 0 | 0 |
| 24/02/2026 |
17.40
|
3,500 | 17.50 | 17.50 | 17.40 | 0 | 0 | 0 |
| 23/02/2026 |
17.50
|
2,200 | 17.60 | 17.60 | 17.50 | 0 | 0 | 0 |
| 13/02/2026 |
17.60
|
3,700 | 17.50 | 17.60 | 17.50 | 0 | 0 | 0 |
| 12/02/2026 |
17.70
|
100 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 11/02/2026 |
17.50
|
10,200 | 17.60 | 17.90 | 17.50 | 0 | 0 | 0 |
| 10/02/2026 |
18
|
8,200 | 17.80 | 18 | 17.40 | 0 | 0 | 0 |
| 09/02/2026 |
17.70
|
18,600 | 18.40 | 18.40 | 17.40 | 0 | 0 | 0 |
| 06/02/2026 |
17.30
|
33,300 | 17.60 | 17.60 | 17.30 | 0 | 0 | 0 |
| 05/02/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 04/02/2026 |
18
|
5,700 | 18.10 | 18.10 | 17.70 | 0 | 0 | 0 |
| 03/02/2026 |
18
|
10,300 | 18 | 18 | 18 | 0 | 0 | 0 |
| 02/02/2026 |
18.30
|
7,100 | 18.10 | 18.30 | 18 | 0 | 0 | 0 |
| 30/01/2026 |
18.40
|
12,300 | 18.10 | 18.50 | 18.10 | 0 | 0 | 0 |
| 29/01/2026 |
18.50
|
24,200 | 18 | 18.70 | 18 | 0 | 0 | 0 |
| 28/01/2026 |
18.40
|
16,600 | 18.40 | 18.50 | 18 | 0 | 0 | 0 |
| 27/01/2026 |
18.40
|
18,000 | 18.30 | 18.60 | 18 | 0 | 0 | 0 |
| 26/01/2026 |
18.30
|
37,700 | 18.30 | 18.30 | 18 | 0 | 0 | 0 |
| 23/01/2026 |
18.10
|
17,300 | 18.20 | 18.30 | 18 | 0 | 0 | 0 |
| 22/01/2026 |
18
|
26,900 | 18.20 | 18.40 | 18 | 0 | 0 | 0 |
| 21/01/2026 |
18.30
|
23,000 | 18.10 | 18.30 | 18 | 0 | 0 | 0 |
| 20/01/2026 |
18
|
47,500 | 17.50 | 18.20 | 17.30 | 0 | 0 | 0 |
| 19/01/2026 |
17.50
|
35,400 | 18.10 | 18.10 | 17.30 | 0 | 0 | 0 |
| 16/01/2026 |
18.60
|
3,300 | 18.40 | 18.60 | 18.40 | 0 | 0 | 0 |
| 15/01/2026 |
18.50
|
23,800 | 18.20 | 18.50 | 18 | 0 | 0 | 0 |
| 14/01/2026 |
18.40
|
22,800 | 18.10 | 18.60 | 18 | 0 | 0 | 0 |
| 13/01/2026 |
18.70
|
37,200 | 18.20 | 18.80 | 18 | 0 | 0 | 0 |
| 12/01/2026 |
18.80
|
41,000 | 18.10 | 19 | 18 | 0 | 0 | 0 |
| 09/01/2026 |
19.10
|
3,600 | 18.40 | 19.10 | 18 | 0 | 0 | 0 |
| 08/01/2026 |
18.90
|
6,100 | 18.70 | 18.90 | 18.30 | 0 | 0 | 0 |
| 07/01/2026 |
18.20
|
10,800 | 18.50 | 18.90 | 18.20 | 0 | 0 | 0 |
| 06/01/2026 |
18.70
|
2,100 | 18.50 | 18.70 | 18.50 | 0 | 0 | 0 |
| 05/01/2026 |
18.50
|
8,600 | 18.10 | 18.60 | 18.10 | 0 | 0 | 0 |
| 31/12/2025 |
18.10
|
77,300 | 17.10 | 18.10 | 17 | 0 | 0 | 0 |
| 30/12/2025 |
17.40
|
2,100 | 17.30 | 17.40 | 17.30 | 0 | 0 | 0 |
| 29/12/2025 |
17.30
|
3,600 | 17.20 | 17.30 | 17 | 0 | 0 | 0 |
| 26/12/2025 |
17.20
|
7,200 | 17.10 | 17.20 | 17 | 0 | 0 | 0 |
| 25/12/2025 |
17.10
|
3,000 | 17 | 17.10 | 17 | 0 | 0 | 0 |
| 24/12/2025 |
17
|
12,300 | 17.10 | 17.10 | 17 | 0 | 0 | 0 |
| 23/12/2025 |
17.30
|
700 | 17.40 | 17.40 | 17.20 | 0 | 0 | 0 |
| 22/12/2025 |
17.30
|
6,600 | 17.20 | 17.40 | 17 | 0 | 0 | 0 |
| 19/12/2025 |
17.20
|
15,200 | 17 | 17.20 | 16.80 | 0 | 0 | 0 |
| 18/12/2025 |
17.10
|
45,300 | 16.90 | 17.10 | 16.80 | 0 | 0 | 0 |
| 17/12/2025 |
16.80
|
8,400 | 16.70 | 16.80 | 16.70 | 0 | 0 | 0 |
| 16/12/2025 |
16.70
|
19,600 | 16.80 | 16.80 | 16.60 | 0 | 100 | -0.0 |
| 15/12/2025 |
16.70
|
15,300 | 16.50 | 16.70 | 16.50 | 0 | 0 | 0 |
| 12/12/2025 |
16.70
|
30,500 | 16.80 | 16.80 | 16.60 | 0 | 0 | 0 |
| 11/12/2025 |
16.90
|
16,700 | 16.60 | 16.90 | 16.60 | 0 | 0 | 0 |
| 10/12/2025 |
16.80
|
21,300 | 16.60 | 16.90 | 16.60 | 0 | 0 | 0 |
| 09/12/2025 |
16.80
|
36,200 | 16.50 | 16.80 | 16.50 | 0 | 0 | 0 |
| 08/12/2025 |
16.80
|
29,100 | 16.40 | 16.90 | 16.40 | 0 | 0 | 0 |
| 05/12/2025 |
16.40
|
17,100 | 16.30 | 16.50 | 16.20 | 0 | 0 | 0 |
| 04/12/2025 |
16.20
|
20,200 | 16.20 | 16.30 | 16 | 0 | 0 | 0 |
| 03/12/2025 |
16.20
|
6,000 | 16.30 | 16.40 | 16 | 0 | 0 | 0 |
| 02/12/2025 |
16.30
|
11,300 | 16.20 | 16.30 | 16 | 0 | 0 | 0 |
| 01/12/2025 |
16.40
|
2,800 | 16.50 | 16.50 | 16.30 | 0 | 0 | 0 |
| 28/11/2025 |
16.40
|
44,200 | 16.50 | 16.60 | 16.40 | 0 | 0 | 0 |
| 27/11/2025 |
16.60
|
19,900 | 16.60 | 16.60 | 16.50 | 0 | 0 | 0 |
| 26/11/2025 |
16.80
|
8,800 | 16.70 | 16.80 | 16.30 | 0 | 0 | 0 |
| 25/11/2025 |
16.60
|
14,800 | 16.90 | 16.90 | 16.40 | 0 | 0 | 0 |
| 24/11/2025 |
17.10
|
9,100 | 16.80 | 17.10 | 16.70 | 0 | 0 | 0 |
| 21/11/2025 |
16.70
|
10,300 | 16.80 | 17 | 16.50 | 0 | 0 | 0 |
| 20/11/2025 |
16.80
|
3,000 | 16.80 | 16.80 | 16.70 | 0 | 0 | 0 |
| 19/11/2025 |
17
|
4,500 | 17 | 17 | 16.90 | 0 | 0 | 0 |
| 18/11/2025 |
17.20
|
11,600 | 17 | 17.20 | 17 | 0 | 0 | 0 |
| 17/11/2025 |
17
|
21,500 | 17.10 | 17.10 | 16.70 | 0 | 0 | 0 |
| 14/11/2025 |
16.70
|
25,700 | 16.90 | 17.20 | 16.50 | 0 | 0 | 0 |
| 13/11/2025 |
16.90
|
13,600 | 17.10 | 17.30 | 16.60 | 0 | 0 | 0 |
| 12/11/2025 |
16.90
|
52,300 | 17.30 | 17.40 | 15.70 | 0 | 0 | 0 |
| 11/11/2025 |
17.40
|
15,000 | 17.40 | 17.50 | 16.90 | 0 | 0 | 0 |
| 10/11/2025 |
17.40
|
7,500 | 17.10 | 17.70 | 17 | 0 | 0 | 0 |
| 07/11/2025 |
17
|
5,800 | 17 | 17.70 | 17 | 0 | 0 | 0 |
| 06/11/2025 |
17.40
|
4,400 | 17.40 | 17.70 | 17.10 | 0 | 0 | 0 |
| 05/11/2025 |
17.40
|
3,900 | 17 | 17.70 | 17 | 0 | 0 | 0 |
| 04/11/2025 |
17.80
|
12,500 | 17 | 17.80 | 16.80 | 0 | 0 | 0 |
| 03/11/2025 |
17.70
|
15,500 | 16.90 | 17.70 | 16.80 | 0 | 0 | 0 |
| 31/10/2025 |
16.90
|
25,700 | 17.90 | 17.90 | 16.90 | 0 | 0 | 0 |
| 30/10/2025 |
17.40
|
25,300 | 17.90 | 18 | 17.40 | 0 | 0 | 0 |
| 29/10/2025 |
18
|
4,300 | 18 | 18.10 | 17.20 | 0 | 0 | 0 |
| 28/10/2025 |
17.90
|
2,700 | 17.80 | 17.90 | 17.60 | 0 | 0 | 0 |
| 27/10/2025 |
17.90
|
19,200 | 17.90 | 18 | 17.50 | 0 | 0 | 0 |
| 24/10/2025 |
17.60
|
11,500 | 17.60 | 18 | 17.20 | 0 | 0 | 0 |
| 23/10/2025 |
18.60
|
26,200 | 18.80 | 19.20 | 17.80 | 0 | 0 | 0 |
| 22/10/2025 |
18.50
|
128,600 | 16.90 | 18.90 | 16.90 | 0 | 0 | 0 |
| 21/10/2025 |
18.70
|
12,900 | 19 | 19 | 18.70 | 0 | 0 | 0 |
| 20/10/2025 |
20.70
|
41,000 | 21.50 | 21.50 | 20.70 | 0 | 0 | 0 |
| 17/10/2025 |
23
|
16,400 | 22.80 | 23.10 | 22.80 | 0 | 0 | 0 |
| 16/10/2025 |
23
|
6,600 | 23.20 | 23.20 | 23 | 0 | 0 | 0 |