| 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) |
3.80 | 23.03% | 29,311,800 | 264,200 | 3.6 |
16.50
20.30
20.20
|
|
2 tháng
(2026-01-12) |
3.80 | 23.03% | 43,427,400 | 265,100 | 3.6 |
16.20
20.30
20.20
|
|
3 tháng
(2025-12-15) |
4.50 | 28.48% | 46,896,200 | 279,900 | 3.8 |
15.50
20.30
20.20
|
|
6 tháng
(2025-09-15) |
1.30 | 6.84% | 61,621,400 | 170,700 | 1.8 |
15.50
20.30
20.20
|
|
12 tháng
(2025-03-18) |
2.59 | 14.64% | 205,669,000 | 243,487 | 2.4 |
12.03
22.06
20.20
|
|
24 tháng
(2024-03-25) |
1.84 | 9.95% | 460,620,437 | -536,113 | -21.0 |
12.03
25.83
20.20
|
|
36 tháng
(2023-03-29) |
13.26 | 188.48% | 638,282,195 | 657,007 | -6.3 |
7.04
25.83
20.20
|
|
60 tháng
(2021-04-08) |
10.41 | 105.29% | 1,111,397,285 | 608,181 | -7.8 |
4.78
25.83
20.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
20.20
|
4,670,100 | 20.20 | 21.40 | 19.70 | 20,900 | 204,400 | 3.6 |
| 12/03/2026 |
20.30
|
4,456,700 | 18.80 | 20.30 | 18.80 | 74,600 | 61,200 | 0.2 |
| 11/03/2026 |
18.80
|
1,179,100 | 19 | 19 | 18 | 117,800 | 200 | 2.1 |
| 10/03/2026 |
18.80
|
1,783,700 | 17.40 | 19 | 17.40 | 242,900 | 202,800 | 0.4 |
| 09/03/2026 |
17.30
|
3,620,400 | 19.40 | 20.60 | 17.30 | 242,900 | 202,800 | 0.4 |
| 06/03/2026 |
19.20
|
1,727,500 | 18.80 | 19.80 | 18.80 | 0 | 60,400 | -1.2 |
| 05/03/2026 |
18.90
|
1,107,200 | 19.70 | 20.10 | 18.90 | 202,900 | 178,000 | 0.3 |
| 04/03/2026 |
19.70
|
3,305,300 | 18.30 | 20.70 | 18.30 | 16,600 | 93,600 | -1.6 |
| 03/03/2026 |
20.20
|
2,914,200 | 19.70 | 20.70 | 19.50 | 60,300 | 66,800 | -0.1 |
| 02/03/2026 |
19.50
|
3,626,500 | 18.10 | 19.50 | 18.10 | 13,900 | 0 | 0.2 |
| 27/02/2026 |
17.80
|
1,774,800 | 17.30 | 17.90 | 17.20 | 49,000 | 18,100 | 0.5 |
| 26/02/2026 |
17.20
|
829,400 | 17.80 | 17.80 | 17.20 | 12,000 | 0 | 0.2 |
| 25/02/2026 |
17.80
|
455,000 | 17.80 | 18 | 17.50 | 43,700 | 200 | 0.8 |
| 24/02/2026 |
17.80
|
1,355,900 | 17.10 | 18 | 17.10 | 98,100 | 0 | 1.7 |
| 23/02/2026 |
17.10
|
427,900 | 16.80 | 17.20 | 16.70 | 0 | 0 | 0 |
| 13/02/2026 |
16.70
|
300,400 | 16.80 | 16.90 | 16.60 | 0 | 0 | 0 |
| 12/02/2026 |
16.70
|
196,100 | 16.70 | 16.90 | 16.40 | 0 | 500 | -0.0 |
| 11/02/2026 |
16.50
|
251,700 | 16.70 | 16.80 | 16.50 | 0 | 25,900 | -0.4 |
| 10/02/2026 |
16.50
|
347,200 | 16.80 | 17.10 | 16.20 | 0 | 6,000 | -0.1 |
| 09/02/2026 |
16.80
|
235,200 | 17 | 17.20 | 16.60 | 0 | 13,600 | -0.2 |
| 06/02/2026 |
16.90
|
425,600 | 17.50 | 17.50 | 16.80 | 25,900 | 25,900 | 0.0 |
| 05/02/2026 |
17.50
|
1,265,800 | 16.90 | 17.70 | 16.90 | 25,900 | 25,900 | 0.0 |
| 04/02/2026 |
16.90
|
361,800 | 16.70 | 17 | 16.70 | 13,900 | 0 | 0.2 |
| 03/02/2026 |
16.70
|
369,600 | 16.80 | 17 | 16.50 | 19,100 | 5,200 | 0.2 |
| 02/02/2026 |
16.50
|
322,500 | 16.80 | 16.80 | 16.30 | 19,100 | 5,200 | 0.2 |
| 30/01/2026 |
16.30
|
495,300 | 16.60 | 17 | 16.30 | 0 | 0 | 0 |
| 29/01/2026 |
16.60
|
184,000 | 16.30 | 16.70 | 16 | 13,300 | 0 | 0.2 |
| 28/01/2026 |
16.20
|
284,300 | 16.30 | 16.70 | 16 | 0 | 16,600 | -0.3 |
| 27/01/2026 |
16.30
|
219,600 | 16.20 | 16.60 | 16.20 | 0 | 3,800 | -0.1 |
| 26/01/2026 |
16.20
|
1,138,400 | 17.30 | 17.50 | 15.90 | 0 | 700 | -0.0 |
| 23/01/2026 |
17.30
|
374,500 | 17.90 | 18 | 17.20 | 16,600 | 6,100 | 0.2 |
| 22/01/2026 |
17.90
|
2,277,400 | 17.30 | 18.60 | 17.10 | 0 | 0 | 0 |
| 21/01/2026 |
17.30
|
683,700 | 16.80 | 17.60 | 16.60 | 0 | 0 | 0 |
| 20/01/2026 |
16.80
|
278,600 | 17.10 | 17.30 | 16.70 | 0 | 200 | -0.0 |
| 19/01/2026 |
17
|
445,800 | 17.50 | 17.70 | 16.80 | 0 | 7,600 | -0.1 |
| 16/01/2026 |
17.40
|
1,134,100 | 17.80 | 18 | 17.20 | 0 | 11,000 | -0.2 |
| 15/01/2026 |
17.80
|
1,041,600 | 17.50 | 18 | 17.20 | 0 | 2,000 | -0.0 |
| 14/01/2026 |
17.30
|
1,346,400 | 16.60 | 17.50 | 16.40 | 4,900 | 0 | 0.1 |
| 13/01/2026 |
16.60
|
323,900 | 16.50 | 16.60 | 16.40 | 11,000 | 7,800 | 0.1 |
| 12/01/2026 |
16.50
|
560,300 | 16 | 16.70 | 16 | 400 | 11,600 | -0.2 |
| 09/01/2026 |
16.10
|
175,500 | 16.30 | 16.50 | 16.10 | 0 | 3,300 | -0.1 |
| 08/01/2026 |
16.30
|
530,400 | 15.80 | 16.50 | 15.80 | 0 | 0 | 0 |
| 07/01/2026 |
15.70
|
290,600 | 15.60 | 15.80 | 15.50 | 15,100 | 0 | 0.2 |
| 06/01/2026 |
15.50
|
94,300 | 15.60 | 15.60 | 15.50 | 0 | 0 | 0 |
| 05/01/2026 |
15.50
|
110,300 | 15.70 | 15.90 | 15.50 | 100 | 0 | 0.0 |
| 31/12/2025 |
15.70
|
136,300 | 15.70 | 15.80 | 15.50 | 200 | 0 | 0.0 |
| 30/12/2025 |
15.70
|
67,100 | 15.80 | 15.80 | 15.60 | 200 | 0 | 0.0 |
| 29/12/2025 |
15.70
|
116,700 | 15.60 | 15.80 | 15.50 | 3,800 | 0 | 0.1 |
| 26/12/2025 |
15.60
|
164,100 | 15.60 | 15.70 | 15.40 | 0 | 8,400 | -0.1 |
| 25/12/2025 |
15.70
|
130,900 | 15.80 | 15.80 | 15.70 | 0 | 0 | 0 |
| 24/12/2025 |
15.80
|
81,200 | 15.80 | 15.90 | 15.70 | 0 | 0 | 0 |
| 23/12/2025 |
15.80
|
105,000 | 15.80 | 15.90 | 15.70 | 0 | 0 | 0 |
| 22/12/2025 |
15.80
|
102,500 | 15.90 | 16 | 15.70 | 0 | 0 | 0 |
| 19/12/2025 |
15.70
|
62,900 | 15.70 | 15.90 | 15.70 | 0 | 4,300 | -0.1 |
| 18/12/2025 |
15.70
|
40,200 | 15.90 | 15.90 | 15.70 | 100 | 0 | 0.0 |
| 17/12/2025 |
15.90
|
999,200 | 16 | 16 | 15.80 | 0 | 500 | -0.0 |
| 16/12/2025 |
16
|
124,900 | 15.80 | 16 | 15.60 | 12,700 | 700 | 0.2 |
| 15/12/2025 |
15.80
|
136,700 | 16.30 | 16.30 | 15.60 | 0 | 200 | -0.0 |
| 12/12/2025 |
15.90
|
147,100 | 16.40 | 16.40 | 15.90 | 0 | 4,500 | -0.1 |
| 11/12/2025 |
16.30
|
82,300 | 16.50 | 16.50 | 16.20 | 0 | 9,400 | -0.2 |
| 10/12/2025 |
16.40
|
78,000 | 16.60 | 16.60 | 16.30 | 0 | 3,500 | -0.1 |
| 09/12/2025 |
16.50
|
228,800 | 16.50 | 16.70 | 16.30 | 0 | 29,000 | -0.5 |
| 08/12/2025 |
16.50
|
124,300 | 16.60 | 16.70 | 16.50 | 0 | 1,800 | -0.0 |
| 05/12/2025 |
16.60
|
72,100 | 16.70 | 16.80 | 16.60 | 3,100 | 0 | 0.1 |
| 04/12/2025 |
16.70
|
148,800 | 16.60 | 16.80 | 16.50 | 8,300 | 0 | 0.1 |
| 03/12/2025 |
16.60
|
166,700 | 16 | 16.70 | 15.20 | 11,800 | 0 | 0.2 |
| 02/12/2025 |
16.60
|
156,100 | 16.50 | 16.60 | 16.40 | 0 | 5,000 | -0.1 |
| 01/12/2025 |
16.50
|
125,600 | 16.60 | 16.70 | 16.50 | 0 | 600 | -0.0 |
| 28/11/2025 |
16.50
|
161,200 | 16.70 | 16.80 | 16.50 | 100 | 2,300 | -0.0 |
| 27/11/2025 |
16.70
|
121,600 | 16.60 | 16.80 | 16.60 | 3,000 | 0 | 0.1 |
| 26/11/2025 |
16.70
|
127,600 | 16.60 | 16.80 | 16.60 | 0 | 10,300 | -0.2 |
| 25/11/2025 |
16.70
|
276,600 | 16.70 | 16.80 | 16.60 | 0 | 16,800 | -0.3 |
| 24/11/2025 |
16.70
|
100,600 | 16.80 | 16.80 | 16.70 | 0 | 3,700 | -0.1 |
| 21/11/2025 |
16.80
|
123,400 | 16.80 | 16.90 | 16.60 | 2,500 | 5,600 | -0.1 |
| 20/11/2025 |
16.80
|
158,100 | 16.90 | 17 | 16.70 | 0 | 8,600 | -0.1 |
| 19/11/2025 |
16.90
|
403,300 | 17.10 | 17.40 | 16.80 | 14,900 | 31,500 | -0.3 |
| 18/11/2025 |
17.10
|
287,600 | 17 | 17.10 | 16.90 | 25,000 | 3,400 | 0.4 |
| 17/11/2025 |
16.90
|
150,900 | 16.90 | 17.10 | 16.80 | 0 | 1,400 | -0.0 |
| 14/11/2025 |
16.80
|
159,900 | 17 | 17.10 | 16.80 | 0 | 5,900 | -0.1 |
| 13/11/2025 |
17
|
444,800 | 16.70 | 17.40 | 16.70 | 11,800 | 41,400 | -0.5 |
| 12/11/2025 |
16.70
|
239,600 | 16 | 16.80 | 16 | 20,900 | 800 | 0.3 |
| 11/11/2025 |
16.60
|
137,700 | 16.60 | 16.80 | 16.60 | 0 | 6,300 | -0.1 |
| 10/11/2025 |
16.60
|
196,100 | 16.80 | 16.80 | 16.60 | 400 | 8,800 | -0.1 |
| 07/11/2025 |
16.80
|
319,400 | 17.20 | 17.20 | 16.70 | 0 | 6,800 | -0.1 |
| 06/11/2025 |
17.10
|
201,200 | 17.50 | 17.50 | 17.10 | 0 | 31,000 | -0.5 |
| 05/11/2025 |
17.40
|
699,300 | 16.80 | 17.50 | 16.80 | 65,700 | 22,500 | 0.8 |
| 04/11/2025 |
16.80
|
306,800 | 16.80 | 17 | 16.30 | 6,800 | 28,400 | -0.4 |
| 03/11/2025 |
16.90
|
224,200 | 17.20 | 17.30 | 16.90 | 0 | 56,600 | -1.0 |
| 31/10/2025 |
17.20
|
447,800 | 16.80 | 17.40 | 16.80 | 21,100 | 200 | 0.4 |
| 30/10/2025 |
16.80
|
223,100 | 16.90 | 17.10 | 16.80 | 20,300 | 1,400 | 0.3 |
| 29/10/2025 |
16.90
|
365,700 | 17.10 | 17.10 | 16.80 | 54,500 | 3,400 | 0.9 |
| 28/10/2025 |
16.90
|
150,700 | 16.70 | 16.90 | 16.40 | 0 | 5,900 | -0.1 |
| 27/10/2025 |
16.70
|
183,100 | 16.90 | 17 | 16.50 | 17,200 | 3,400 | 0.2 |
| 24/10/2025 |
16.90
|
173,800 | 16.90 | 16.90 | 16.60 | 0 | 2,800 | -0.0 |
| 23/10/2025 |
17
|
171,600 | 17.20 | 17.50 | 17 | 3,700 | 7,100 | -0.1 |
| 22/10/2025 |
17.20
|
346,200 | 16.50 | 17.30 | 16.50 | 33,500 | 4,600 | 0.5 |
| 21/10/2025 |
16.50
|
515,200 | 16.80 | 16.80 | 16 | 34,500 | 200 | 0.6 |
| 20/10/2025 |
16.80
|
283,200 | 17.40 | 17.50 | 16.70 | 100 | 21,100 | -0.4 |
| 17/10/2025 |
17.40
|
340,600 | 17.50 | 17.50 | 17.30 | 18,300 | 0 | 0.3 |
| 16/10/2025 |
17.50
|
205,500 | 17.50 | 17.60 | 17.40 | 0 | 1,700 | -0.0 |