| 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) |
-1.05 | -7.02% | 118,081,400 | -787,500 | -10.1 |
13.50
16.15
13.90
|
|
2 tháng
(2026-01-12) |
-1.65 | -10.61% | 242,505,100 | -313,500 | -3.8 |
13.50
16.15
13.90
|
|
3 tháng
(2025-12-15) |
-0.70 | -4.79% | 302,078,400 | 1,101,000 | 17.5 |
13.50
16.15
13.90
|
|
6 tháng
(2025-09-15) |
-5.80 | -29.44% | 946,124,500 | -4,811,400 | -90.1 |
13.50
19.90
13.90
|
|
12 tháng
(2025-03-18) |
-1.80 | -11.46% | 2,548,778,900 | -3,222,822 | -71.1 |
11.30
19.90
13.90
|
|
24 tháng
(2024-03-25) |
-5.81 | -29.47% | 3,928,705,000 | -19,922,608 | -425.6 |
11.30
20.88
13.90
|
|
36 tháng
(2023-03-29) |
1.12 | 8.80% | 6,358,132,100 | -16,367,947 | -307.0 |
10.79
20.88
13.90
|
|
60 tháng
(2021-04-08) |
-0.36 | -2.53% | 10,438,592,100 | -15,068,770 | -565.0 |
5.76
35.03
13.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
13.90
|
4,304,500 | 13.80 | 14.25 | 13.60 | 483,100 | 183,300 | 4.2 |
| 12/03/2026 |
13.90
|
6,087,800 | 14.20 | 14.50 | 13.90 | 218,500 | 0 | 3.1 |
| 11/03/2026 |
14.30
|
4,724,400 | 14.15 | 14.40 | 13.90 | 100 | 153,300 | -2.2 |
| 10/03/2026 |
14
|
10,011,700 | 13.60 | 14.25 | 13.50 | 1,200 | 143,800 | -1.9 |
| 09/03/2026 |
13.50
|
4,359,700 | 13.50 | 13.65 | 13.50 | 1,200 | 143,800 | -1.9 |
| 06/03/2026 |
14.50
|
6,683,900 | 14.70 | 14.95 | 14.35 | 153,300 | 916,900 | -11.1 |
| 05/03/2026 |
14.70
|
6,088,900 | 15.10 | 15.30 | 14.70 | 99,300 | 1,255,400 | -17.3 |
| 04/03/2026 |
15
|
12,060,100 | 15.25 | 15.50 | 14.40 | 381,900 | 848,200 | -7.1 |
| 03/03/2026 |
15.40
|
7,396,100 | 15.60 | 15.90 | 15.35 | 1,324,900 | 403,500 | 14.4 |
| 02/03/2026 |
15.60
|
12,738,200 | 15.25 | 16.15 | 15.20 | 73,700 | 219,400 | -2.2 |
| 27/02/2026 |
15.80
|
6,867,100 | 16.20 | 16.25 | 15.75 | 97,800 | 1,356,000 | -20.2 |
| 26/02/2026 |
16.15
|
6,166,700 | 16.25 | 16.25 | 15.75 | 523,600 | 115,900 | 6.5 |
| 25/02/2026 |
16.15
|
11,711,200 | 15.95 | 16.50 | 15.90 | 488,700 | 153,700 | 5.5 |
| 24/02/2026 |
15.90
|
12,434,000 | 15.40 | 16.05 | 15.40 | 1,469,500 | 17,500 | 22.8 |
| 23/02/2026 |
15.35
|
4,010,100 | 15 | 15.45 | 15 | 226,800 | 15,100 | 3.2 |
| 13/02/2026 |
14.95
|
1,834,700 | 15 | 15.10 | 14.90 | 66,500 | 19,100 | 0.7 |
| 12/02/2026 |
14.95
|
1,832,500 | 15.15 | 15.15 | 14.95 | 1,200 | 75,600 | -1.1 |
| 11/02/2026 |
14.95
|
3,074,300 | 14.80 | 15.05 | 14.75 | 139,100 | 217,600 | -1.2 |
| 10/02/2026 |
14.75
|
2,044,000 | 14.90 | 14.90 | 14.65 | 100 | 28,300 | -0.4 |
| 09/02/2026 |
14.75
|
3,286,300 | 14.80 | 14.90 | 14.70 | 267,100 | 72,400 | 3.0 |
| 06/02/2026 |
14.65
|
7,141,200 | 15.10 | 15.65 | 14.65 | 267,100 | 72,400 | 3.0 |
| 05/02/2026 |
15.30
|
3,230,900 | 15.65 | 15.70 | 15.30 | 1,500 | 199,600 | -3.1 |
| 04/02/2026 |
15.55
|
11,676,300 | 14.95 | 15.95 | 14.95 | 776,700 | 80,600 | 10.6 |
| 03/02/2026 |
14.95
|
3,840,700 | 14.85 | 15.15 | 14.85 | 73,700 | 219,400 | -2.2 |
| 02/02/2026 |
14.90
|
5,540,400 | 15.10 | 15.10 | 14.65 | 193,400 | 242,700 | -0.7 |
| 30/01/2026 |
15.20
|
3,550,700 | 15.45 | 15.70 | 15.20 | 73,100 | 227,300 | -2.4 |
| 29/01/2026 |
15.30
|
4,224,800 | 15.20 | 15.60 | 15.20 | 209,500 | 290,200 | -1.3 |
| 28/01/2026 |
15.15
|
3,150,600 | 14.85 | 15.20 | 14.85 | 251,400 | 76,200 | 2.6 |
| 27/01/2026 |
14.85
|
2,841,200 | 14.90 | 14.95 | 14.70 | 230,500 | 276,100 | -0.7 |
| 26/01/2026 |
14.85
|
5,144,000 | 15.40 | 15.45 | 14.65 | 261,000 | 575,200 | -4.8 |
| 23/01/2026 |
15.35
|
2,597,800 | 15.55 | 15.75 | 15.25 | 112,500 | 396,000 | -4.4 |
| 22/01/2026 |
15.45
|
3,553,800 | 15.20 | 15.80 | 15.20 | 146,000 | 61,900 | 1.3 |
| 21/01/2026 |
15.20
|
5,627,600 | 15.40 | 15.60 | 15.10 | 432,700 | 752,500 | -4.9 |
| 20/01/2026 |
15.50
|
6,466,000 | 15.90 | 15.90 | 15.45 | 537,000 | 138,100 | 6.2 |
| 19/01/2026 |
15.80
|
6,203,700 | 16.20 | 16.30 | 15.75 | 43,300 | 398,800 | -5.7 |
| 16/01/2026 |
16.15
|
7,265,600 | 16.30 | 16.50 | 15.90 | 105,400 | 138,900 | -0.6 |
| 15/01/2026 |
16.15
|
14,197,000 | 15.60 | 16.30 | 15.55 | 907,000 | 898,200 | 0.2 |
| 14/01/2026 |
15.60
|
7,443,300 | 15.55 | 15.95 | 15.35 | 448,300 | 331,500 | 1.7 |
| 13/01/2026 |
15.50
|
5,132,100 | 15.80 | 15.80 | 15.35 | 17,300 | 305,100 | -4.5 |
| 12/01/2026 |
15.55
|
10,265,700 | 14.70 | 15.65 | 14.65 | 1,095,600 | 194,800 | 13.5 |
| 09/01/2026 |
14.80
|
4,497,600 | 15 | 15.05 | 14.65 | 372,000 | 0 | 5.5 |
| 08/01/2026 |
14.95
|
4,511,000 | 15.05 | 15.20 | 14.80 | 266,800 | 13,900 | 3.8 |
| 07/01/2026 |
15
|
3,346,500 | 14.50 | 15.10 | 14.50 | 150,000 | 100 | 2.2 |
| 06/01/2026 |
14.45
|
3,606,200 | 14.55 | 14.80 | 14.25 | 5,300 | 366,200 | -5.2 |
| 05/01/2026 |
14.55
|
3,653,300 | 14.85 | 15 | 14.40 | 116,000 | 2,400 | 1.6 |
| 31/12/2025 |
14.85
|
2,687,800 | 15 | 15.10 | 14.85 | 1,300 | 182,400 | -2.7 |
| 30/12/2025 |
15
|
2,445,700 | 15.10 | 15.30 | 15 | 4,900 | 47,700 | -0.6 |
| 29/12/2025 |
15.20
|
1,935,600 | 15.40 | 15.40 | 15.15 | 21,900 | 36,600 | -0.2 |
| 26/12/2025 |
15.30
|
6,410,800 | 15.30 | 15.65 | 15 | 601,300 | 53,000 | 8.4 |
| 25/12/2025 |
14.95
|
3,086,800 | 15.20 | 15.30 | 14.95 | 50,200 | 203,800 | -2.3 |
| 24/12/2025 |
15.20
|
1,994,900 | 15.15 | 15.25 | 15.10 | 30,900 | 118,900 | -1.3 |
| 23/12/2025 |
15.15
|
3,778,900 | 15.35 | 15.50 | 15.10 | 3,400 | 44,800 | -0.6 |
| 22/12/2025 |
15.30
|
3,416,700 | 15.25 | 15.30 | 15 | 46,300 | 80,700 | -0.5 |
| 19/12/2025 |
15
|
2,487,100 | 14.90 | 15.20 | 14.90 | 142,400 | 157,400 | -0.2 |
| 18/12/2025 |
14.95
|
1,477,300 | 15.10 | 15.10 | 14.90 | 425,300 | 114,100 | 4.7 |
| 17/12/2025 |
15
|
2,194,400 | 15 | 15.15 | 15 | 469,500 | 50,200 | 6.3 |
| 16/12/2025 |
15
|
4,385,300 | 14.75 | 15.25 | 14.30 | 280,700 | 196,800 | 1.2 |
| 15/12/2025 |
14.60
|
3,657,400 | 14.60 | 14.95 | 14.50 | 108,400 | 13,100 | 1.4 |
| 12/12/2025 |
14.60
|
7,419,000 | 15.50 | 15.60 | 14.55 | 231,400 | 216,900 | 0.1 |
| 11/12/2025 |
15.60
|
2,038,800 | 15.60 | 15.80 | 15.50 | 44,900 | 8,500 | 0.6 |
| 10/12/2025 |
15.60
|
2,179,500 | 15.75 | 15.90 | 15.60 | 300 | 2,700 | -0.0 |
| 09/12/2025 |
15.65
|
7,176,700 | 15.80 | 15.85 | 15.20 | 226,800 | 373,800 | -2.3 |
| 08/12/2025 |
15.75
|
3,816,400 | 16.05 | 16.20 | 15.70 | 13,800 | 56,300 | -0.7 |
| 05/12/2025 |
16.10
|
2,980,400 | 16.35 | 16.40 | 16.10 | 200 | 250,400 | -4.1 |
| 04/12/2025 |
16.30
|
4,450,400 | 16.15 | 16.45 | 16.15 | 365,100 | 1,400 | 5.9 |
| 03/12/2025 |
16.05
|
3,219,000 | 15.80 | 16.25 | 15.80 | 63,400 | 295,200 | -3.7 |
| 02/12/2025 |
15.95
|
5,231,300 | 16.20 | 16.20 | 15.60 | 248,600 | 485,200 | -3.8 |
| 01/12/2025 |
16
|
3,643,400 | 16.35 | 16.35 | 16 | 16,800 | 71,700 | -0.9 |
| 28/11/2025 |
16.20
|
3,637,800 | 16.35 | 16.45 | 16.10 | 7,100 | 287,700 | -4.6 |
| 27/11/2025 |
16.35
|
3,240,000 | 16.65 | 16.65 | 16.35 | 15,100 | 16,700 | -0.0 |
| 26/11/2025 |
16.60
|
3,703,200 | 16.10 | 16.60 | 16.10 | 405,800 | 218,300 | 3.1 |
| 25/11/2025 |
16.10
|
5,435,400 | 16.35 | 16.65 | 16 | 46,600 | 10,200 | 0.6 |
| 24/11/2025 |
16.40
|
2,858,900 | 16.60 | 16.70 | 16.40 | 5,500 | 36,300 | -0.5 |
| 21/11/2025 |
16.50
|
9,935,800 | 16.70 | 16.75 | 16.20 | 623,600 | 360,200 | 4.3 |
| 20/11/2025 |
16.80
|
6,594,200 | 17.15 | 17.20 | 16.60 | 69,300 | 171,700 | -1.7 |
| 19/11/2025 |
17.20
|
10,692,900 | 17.25 | 17.65 | 16.80 | 200,200 | 468,300 | -4.8 |
| 18/11/2025 |
17.25
|
11,733,300 | 17.40 | 17.60 | 17.20 | 412,500 | 557,100 | -2.5 |
| 17/11/2025 |
17.25
|
7,452,500 | 17.10 | 17.30 | 16.95 | 80,400 | 952,400 | -15.0 |
| 14/11/2025 |
17.05
|
9,888,100 | 16.90 | 17.35 | 16.85 | 209,500 | 44,900 | 2.8 |
| 13/11/2025 |
16.95
|
5,945,200 | 17.10 | 17.10 | 16.85 | 536,400 | 619,700 | -1.5 |
| 12/11/2025 |
17.10
|
12,050,300 | 16.60 | 17.15 | 16.60 | 1,780,600 | 473,600 | 22.3 |
| 11/11/2025 |
16.45
|
4,304,900 | 16.60 | 16.75 | 16.30 | 26,000 | 175,300 | -2.5 |
| 10/11/2025 |
16.35
|
8,278,900 | 16.60 | 17.15 | 16.05 | 520,400 | 105,200 | 7.0 |
| 07/11/2025 |
16.70
|
13,715,400 | 16.75 | 17.30 | 16.50 | 567,200 | 877,900 | -5.4 |
| 06/11/2025 |
16.75
|
6,073,700 | 17.10 | 17.10 | 16.60 | 153,700 | 762,100 | -10.3 |
| 05/11/2025 |
16.95
|
10,941,800 | 16.75 | 17.15 | 16.65 | 107,000 | 583,800 | -8.1 |
| 04/11/2025 |
16.80
|
12,613,500 | 16.25 | 16.80 | 15.80 | 682,200 | 268,600 | 6.8 |
| 03/11/2025 |
16.20
|
12,910,700 | 16.05 | 16.90 | 15.90 | 949,900 | 99,900 | 13.9 |
| 31/10/2025 |
16
|
5,543,400 | 15.90 | 16.30 | 15.90 | 608,200 | 127,300 | 7.7 |
| 30/10/2025 |
15.95
|
4,217,400 | 16.25 | 16.35 | 15.90 | 272,500 | 274,800 | -0.1 |
| 29/10/2025 |
16.25
|
5,613,000 | 16.30 | 16.55 | 16.10 | 12,200 | 197,500 | -3.0 |
| 28/10/2025 |
16.20
|
5,471,000 | 15.65 | 16.20 | 15.65 | 147,900 | 2,100 | 2.3 |
| 27/10/2025 |
15.70
|
5,912,600 | 15.65 | 16.20 | 15.60 | 311,300 | 93,200 | 3.5 |
| 24/10/2025 |
15.50
|
6,589,400 | 15.75 | 15.95 | 15.50 | 203,400 | 805,900 | -9.5 |
| 23/10/2025 |
15.90
|
5,269,200 | 15.95 | 16.25 | 15.90 | 103,600 | 238,300 | -2.2 |
| 22/10/2025 |
16.10
|
9,110,500 | 16.20 | 16.20 | 15.40 | 89,500 | 1,011,900 | -14.5 |
| 21/10/2025 |
15.85
|
18,560,600 | 16.50 | 16.55 | 15.55 | 737,000 | 932,200 | -3.7 |
| 20/10/2025 |
16.55
|
14,363,300 | 17.80 | 17.90 | 16.55 | 318,500 | 132,400 | 3.1 |
| 17/10/2025 |
17.75
|
22,547,000 | 17.55 | 18.15 | 17.45 | 1,012,600 | 463,900 | 9.7 |
| 16/10/2025 |
17.45
|
10,579,000 | 17.15 | 17.50 | 16.85 | 939,800 | 356,100 | 10.0 |