| 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) |
-0.30 | -1.32% | 121,700 | 0 | 0 |
22
23.50
22.40
|
|
2 tháng
(2026-01-12) |
-0.60 | -2.60% | 329,200 | 0 | 0 |
22
23.90
22.40
|
|
3 tháng
(2025-12-15) |
1 | 4.65% | 476,200 | 0 | 0 |
21.50
23.90
22.40
|
|
6 tháng
(2025-09-15) |
1.10 | 5.14% | 838,000 | 0 | 0 |
20.10
23.90
22.40
|
|
12 tháng
(2025-03-18) |
-1.92 | -7.85% | 1,751,100 | 0 | 0 |
16.90
24.42
22.40
|
|
24 tháng
(2024-03-25) |
3.22 | 16.67% | 4,970,861 | 0 | 0 |
16.90
26.08
22.40
|
|
36 tháng
(2023-03-29) |
7.33 | 48.30% | 5,662,565 | 0 | 0 |
13.68
26.08
22.40
|
|
60 tháng
(2021-04-08) |
6.58 | 41.34% | 9,649,228 | 0 | 0 |
13.12
26.08
22.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
22.40
|
3,200 | 23.40 | 23.40 | 22.40 | 0 | 0 | 0 |
| 12/03/2026 |
22.50
|
3,500 | 22.20 | 22.50 | 22.20 | 0 | 0 | 0 |
| 11/03/2026 |
22.60
|
2,800 | 22.30 | 22.60 | 22.30 | 0 | 0 | 0 |
| 10/03/2026 |
22
|
5,000 | 23.20 | 23.20 | 21.80 | 0 | 0 | 0 |
| 09/03/2026 |
22
|
33,700 | 23.40 | 23.40 | 21.50 | 0 | 0 | 0 |
| 06/03/2026 |
22.70
|
5,900 | 22.70 | 23.10 | 22.50 | 0 | 0 | 0 |
| 05/03/2026 |
22.60
|
2,400 | 23.40 | 23.40 | 22.60 | 0 | 0 | 0 |
| 04/03/2026 |
22.90
|
6,600 | 23 | 23 | 22.50 | 0 | 0 | 0 |
| 03/03/2026 |
23
|
6,900 | 23 | 23.30 | 23 | 0 | 0 | 0 |
| 02/03/2026 |
23
|
16,300 | 23.40 | 23.40 | 23 | 0 | 0 | 0 |
| 27/02/2026 |
23.40
|
3,400 | 23.50 | 23.50 | 23.40 | 0 | 0 | 0 |
| 26/02/2026 |
23.40
|
1,200 | 23.50 | 23.50 | 23.40 | 0 | 0 | 0 |
| 25/02/2026 |
23.50
|
1,800 | 23.40 | 23.50 | 23.40 | 0 | 0 | 0 |
| 24/02/2026 |
23.40
|
13,000 | 23.30 | 23.40 | 23.30 | 0 | 0 | 0 |
| 23/02/2026 |
23.10
|
8,300 | 23.10 | 23.10 | 23 | 0 | 0 | 0 |
| 13/02/2026 |
23
|
3,800 | 23 | 23.20 | 23 | 0 | 0 | 0 |
| 12/02/2026 |
23
|
2,700 | 23.60 | 23.60 | 22.90 | 0 | 0 | 0 |
| 11/02/2026 |
22.80
|
4,400 | 23.60 | 23.60 | 22.60 | 0 | 0 | 0 |
| 10/02/2026 |
22.80
|
5,300 | 22.80 | 22.80 | 22.70 | 0 | 0 | 0 |
| 09/02/2026 |
22.80
|
4,200 | 23.40 | 23.40 | 22.50 | 0 | 0 | 0 |
| 06/02/2026 |
22.50
|
13,800 | 23.70 | 23.70 | 22.50 | 0 | 0 | 0 |
| 05/02/2026 |
23.50
|
4,700 | 23.80 | 23.80 | 23.20 | 0 | 0 | 0 |
| 04/02/2026 |
23.30
|
13,000 | 23.80 | 23.90 | 23.30 | 0 | 0 | 0 |
| 03/02/2026 |
23.80
|
18,900 | 23.90 | 24 | 23.70 | 0 | 0 | 0 |
| 02/02/2026 |
23.90
|
50,100 | 23.10 | 24.20 | 23.10 | 0 | 0 | 0 |
| 30/01/2026 |
23.10
|
14,600 | 22.70 | 23.30 | 22.70 | 0 | 0 | 0 |
| 29/01/2026 |
22.70
|
2,700 | 22.70 | 22.70 | 22.50 | 0 | 0 | 0 |
| 28/01/2026 |
22.50
|
1,700 | 22.70 | 22.70 | 22.40 | 0 | 0 | 0 |
| 27/01/2026 |
22.50
|
1,000 | 22.70 | 22.70 | 22.40 | 0 | 0 | 0 |
| 26/01/2026 |
22.50
|
12,100 | 22.70 | 23.50 | 22.50 | 0 | 0 | 0 |
| 23/01/2026 |
22.60
|
6,700 | 22.50 | 22.60 | 22.30 | 0 | 0 | 0 |
| 22/01/2026 |
22.50
|
8,500 | 22.40 | 22.70 | 22.30 | 0 | 0 | 0 |
| 21/01/2026 |
22.70
|
700 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| 20/01/2026 |
22.40
|
3,700 | 22.80 | 22.80 | 22.40 | 0 | 0 | 0 |
| 19/01/2026 |
22.70
|
900 | 22.80 | 22.80 | 22.70 | 0 | 0 | 0 |
| 16/01/2026 |
22.70
|
5,300 | 22.70 | 22.90 | 22.70 | 0 | 0 | 0 |
| 15/01/2026 |
22.60
|
4,800 | 22.50 | 23 | 22.50 | 0 | 0 | 0 |
| 14/01/2026 |
22.40
|
4,200 | 22.30 | 22.50 | 22.30 | 0 | 0 | 0 |
| 13/01/2026 |
22.50
|
16,500 | 23 | 23 | 21.90 | 0 | 0 | 0 |
| 12/01/2026 |
23.10
|
14,100 | 22.90 | 23.50 | 22.90 | 0 | 0 | 0 |
| 09/01/2026 |
23.20
|
44,500 | 22.20 | 23.30 | 22.20 | 0 | 0 | 0 |
| 08/01/2026 |
22.20
|
3,300 | 22 | 22.30 | 22 | 0 | 0 | 0 |
| 07/01/2026 |
22
|
5,700 | 22.10 | 22.20 | 21.90 | 0 | 0 | 0 |
| 06/01/2026 |
21.80
|
6,900 | 22 | 22.10 | 21.70 | 0 | 0 | 0 |
| 05/01/2026 |
22.20
|
3,700 | 22 | 22.20 | 22 | 0 | 0 | 0 |
| 31/12/2025 |
22.20
|
1,600 | 22.10 | 22.30 | 21.80 | 0 | 0 | 0 |
| 30/12/2025 |
22
|
10,300 | 22 | 22.30 | 22 | 0 | 0 | 0 |
| 29/12/2025 |
22
|
11,300 | 22 | 22.10 | 22 | 0 | 0 | 0 |
| 26/12/2025 |
22.10
|
9,200 | 22 | 22.10 | 22 | 0 | 0 | 0 |
| 25/12/2025 |
22
|
4,700 | 22 | 22.10 | 22 | 0 | 0 | 0 |
| 24/12/2025 |
22
|
12,500 | 22 | 22.10 | 22 | 0 | 0 | 0 |
| 23/12/2025 |
22
|
5,600 | 22 | 22 | 22 | 0 | 0 | 0 |
| 22/12/2025 |
21.80
|
5,300 | 21.90 | 22 | 21.80 | 0 | 0 | 0 |
| 19/12/2025 |
21.70
|
2,200 | 21.80 | 21.80 | 21.70 | 0 | 0 | 0 |
| 18/12/2025 |
21.80
|
2,100 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 17/12/2025 |
21.80
|
2,200 | 21.70 | 21.80 | 21.70 | 0 | 0 | 0 |
| 16/12/2025 |
21.70
|
400 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 15/12/2025 |
21.50
|
15,500 | 21.80 | 21.90 | 21.50 | 0 | 0 | 0 |
| 12/12/2025 |
21.80
|
13,200 | 21.50 | 22 | 21.50 | 0 | 0 | 0 |
| 11/12/2025 |
22
|
3,100 | 21.50 | 22 | 21.50 | 0 | 0 | 0 |
| 10/12/2025 |
21.60
|
3,400 | 21.50 | 22 | 21.50 | 0 | 0 | 0 |
| 09/12/2025 |
21.60
|
900 | 21.40 | 21.60 | 21.40 | 0 | 0 | 0 |
| 08/12/2025 |
22
|
14,200 | 21.40 | 22 | 21.40 | 0 | 0 | 0 |
| 05/12/2025 |
21.90
|
600 | 21.70 | 21.90 | 21.60 | 0 | 0 | 0 |
| 04/12/2025 |
21.80
|
19,700 | 21.70 | 22 | 21.70 | 0 | 0 | 0 |
| 03/12/2025 |
21.90
|
8,500 | 21.40 | 22 | 21.30 | 0 | 0 | 0 |
| 02/12/2025 |
21.60
|
100 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 01/12/2025 |
21.40
|
6,100 | 21.60 | 21.60 | 21.40 | 0 | 0 | 0 |
| 28/11/2025 |
21.40
|
1,000 | 21.30 | 21.40 | 21.30 | 0 | 0 | 0 |
| 27/11/2025 |
21.60
|
500 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 26/11/2025 |
22.70
|
7,400 | 21.40 | 22.90 | 21.40 | 0 | 0 | 0 |
| 25/11/2025 |
21.30
|
1,800 | 21.50 | 21.50 | 21.30 | 0 | 0 | 0 |
| 24/11/2025 |
21.60
|
20,700 | 21.20 | 21.60 | 21.20 | 0 | 0 | 0 |
| 21/11/2025 |
21.20
|
1,400 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 20/11/2025 |
21.30
|
3,600 | 21.20 | 21.40 | 21.20 | 0 | 0 | 0 |
| 19/11/2025 |
21.30
|
15,300 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 18/11/2025 |
21.40
|
18,000 | 21.40 | 21.40 | 21.10 | 0 | 0 | 0 |
| 17/11/2025 |
21.20
|
12,100 | 21.40 | 21.50 | 21.10 | 0 | 0 | 0 |
| 14/11/2025 |
21.40
|
5,400 | 21.40 | 21.50 | 21.40 | 0 | 0 | 0 |
| 13/11/2025 |
21.30
|
19,900 | 21.10 | 21.80 | 21.10 | 0 | 0 | 0 |
| 12/11/2025 |
21.20
|
600 | 20.80 | 21.20 | 20.80 | 0 | 0 | 0 |
| 11/11/2025 |
20.90
|
13,300 | 21 | 21 | 20.60 | 0 | 0 | 0 |
| 10/11/2025 |
20.60
|
1,800 | 21.10 | 21.10 | 20.60 | 0 | 0 | 0 |
| 07/11/2025 |
21
|
700 | 20.90 | 21 | 20.90 | 0 | 0 | 0 |
| 06/11/2025 |
20.90
|
4,700 | 21 | 21.10 | 20.90 | 0 | 0 | 0 |
| 05/11/2025 |
21
|
10,800 | 21.20 | 21.20 | 20.80 | 0 | 0 | 0 |
| 04/11/2025 |
21
|
5,400 | 21.30 | 21.40 | 21 | 0 | 0 | 0 |
| 03/11/2025 |
21
|
6,800 | 21.30 | 21.30 | 21 | 0 | 0 | 0 |
| 31/10/2025 |
21.30
|
9,400 | 21.20 | 21.50 | 21.20 | 0 | 0 | 0 |
| 30/10/2025 |
21.10
|
5,700 | 21.20 | 21.20 | 21.10 | 0 | 0 | 0 |
| 29/10/2025 |
21.30
|
16,600 | 20.80 | 21.40 | 20.80 | 0 | 0 | 0 |
| 28/10/2025 |
20.80
|
700 | 20.60 | 20.80 | 20.40 | 0 | 0 | 0 |
| 27/10/2025 |
20.50
|
1,300 | 21 | 21 | 20.50 | 0 | 0 | 0 |
| 24/10/2025 |
20.40
|
400 | 21.10 | 21.10 | 20.40 | 0 | 0 | 0 |
| 23/10/2025 |
21
|
3,900 | 20 | 21 | 19.80 | 0 | 0 | 0 |
| 22/10/2025 |
20.80
|
200 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 21/10/2025 |
20.10
|
6,300 | 20.80 | 20.80 | 20 | 0 | 0 | 0 |
| 20/10/2025 |
20.10
|
6,500 | 21 | 21 | 20.10 | 0 | 0 | 0 |
| 17/10/2025 |
20.50
|
8,200 | 20.60 | 20.60 | 20.50 | 0 | 0 | 0 |
| 16/10/2025 |
20.80
|
600 | 20.90 | 20.90 | 20.80 | 0 | 0 | 0 |