| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-1.80 | -10.78% | 112,500 | -500 | -0.0 |
14.30
18.10
14.50
|
|
2 tháng
(2026-01-16) |
-2.30 | -13.37% | 140,500 | -500 | -0.0 |
14.30
18.10
14.50
|
|
3 tháng
(2025-12-17) |
-2.60 | -14.86% | 150,800 | -500 | -0.0 |
14.30
18.10
14.50
|
|
6 tháng
(2025-09-18) |
-3.10 | -17.22% | 290,100 | -500 | -0.0 |
14.30
18.90
14.50
|
|
12 tháng
(2025-03-24) |
-5.45 | -26.77% | 948,800 | -500 | -0.0 |
14.30
20.90
14.50
|
|
24 tháng
(2024-03-27) |
2.93 | 24.49% | 7,247,856 | -8,896 | -0.2 |
10.66
26.26
14.50
|
|
36 tháng
(2023-04-03) |
-1.46 | -8.91% | 9,255,984 | -31,696 | -0.7 |
10.03
26.26
14.50
|
|
60 tháng
(2021-04-12) |
10.74 | 258.12% | 103,622,782 | -227,474 | -10.1 |
3.25
30.21
14.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
15
|
2,600 | 15 | 15 | 14.50 | 0 | 0 | 0 |
| 17/03/2026 |
14.50
|
6,600 | 14.60 | 14.60 | 14.50 | 0 | 0 | 0 |
| 16/03/2026 |
14.90
|
4,200 | 14.80 | 15.60 | 14.80 | 0 | 0 | 0 |
| 13/03/2026 |
14.80
|
1,800 | 14.50 | 15.70 | 14.30 | 0 | 0 | 0 |
| 12/03/2026 |
14.50
|
5,000 | 15 | 15 | 14.50 | 0 | 0 | 0 |
| 11/03/2026 |
14.70
|
3,200 | 15.80 | 15.90 | 14.70 | 0 | 0 | 0 |
| 10/03/2026 |
14.80
|
2,500 | 16 | 16 | 14.60 | 0 | 0 | 0 |
| 09/03/2026 |
14.30
|
6,400 | 16.90 | 16.90 | 14.30 | 0 | 0 | 0 |
| 06/03/2026 |
16.90
|
4,200 | 17.90 | 17.90 | 15.80 | 0 | 0 | 0 |
| 05/03/2026 |
16.90
|
7,200 | 18.10 | 18.10 | 16.90 | 0 | 0 | 0 |
| 04/03/2026 |
17.50
|
9,300 | 18.20 | 18.80 | 17 | 0 | 0 | 0 |
| 03/03/2026 |
18.10
|
15,100 | 18.50 | 18.60 | 17.40 | 0 | 0 | 0 |
| 02/03/2026 |
17.90
|
41,500 | 16.80 | 18.50 | 16.80 | 0 | 0 | 0 |
| 27/02/2026 |
16.20
|
200 | 17.10 | 17.10 | 16.20 | 0 | 500 | -0.0 |
| 26/02/2026 |
16
|
2,000 | 15.10 | 17.40 | 15.10 | 0 | 0 | 0 |
| 25/02/2026 |
17
|
300 | 17.20 | 17.20 | 17 | 0 | 0 | 0 |
| 24/02/2026 |
16.10
|
9,400 | 16.80 | 17 | 16.10 | 0 | 0 | 0 |
| 23/02/2026 |
16.70
|
200 | 16.90 | 16.90 | 16.70 | 0 | 0 | 0 |
| 13/02/2026 |
16.10
|
2,300 | 15.50 | 16.30 | 15.50 | 0 | 0 | 0 |
| 12/02/2026 |
15.80
|
800 | 16.60 | 16.60 | 15.80 | 0 | 0 | 0 |
| 11/02/2026 |
15.70
|
1,300 | 16.50 | 16.50 | 15.70 | 0 | 0 | 0 |
| 10/02/2026 |
16
|
900 | 16.50 | 16.50 | 15.80 | 0 | 0 | 0 |
| 09/02/2026 |
15.90
|
400 | 16.70 | 16.70 | 15.90 | 0 | 0 | 0 |
| 06/02/2026 |
16
|
2,100 | 16 | 16.50 | 16 | 0 | 0 | 0 |
| 05/02/2026 |
16.50
|
500 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 04/02/2026 |
16.60
|
600 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 03/02/2026 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 02/02/2026 |
16.50
|
1,000 | 16.70 | 16.80 | 16 | 0 | 0 | 0 |
| 30/01/2026 |
16.70
|
100 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 29/01/2026 |
16
|
2,900 | 15.50 | 16 | 15.30 | 0 | 0 | 0 |
| 28/01/2026 |
16.80
|
400 | 16.90 | 16.90 | 15.30 | 0 | 0 | 0 |
| 27/01/2026 |
15.30
|
2,600 | 16 | 16.70 | 15.20 | 0 | 0 | 0 |
| 26/01/2026 |
16
|
5,100 | 16.80 | 17 | 16 | 0 | 0 | 0 |
| 23/01/2026 |
16.80
|
1,700 | 17 | 17 | 16.50 | 0 | 0 | 0 |
| 22/01/2026 |
17.10
|
200 | 17.40 | 17.40 | 17.10 | 0 | 0 | 0 |
| 21/01/2026 |
17
|
400 | 17.20 | 17.20 | 16.90 | 0 | 0 | 0 |
| 20/01/2026 |
17.40
|
3,100 | 17 | 17.50 | 17 | 0 | 0 | 0 |
| 19/01/2026 |
17
|
1,200 | 17.10 | 17.10 | 17 | 0 | 0 | 0 |
| 16/01/2026 |
17.20
|
300 | 17.40 | 17.40 | 17.20 | 0 | 0 | 0 |
| 15/01/2026 |
17.10
|
1,700 | 17.30 | 17.30 | 16.90 | 0 | 0 | 0 |
| 14/01/2026 |
17
|
1,200 | 17.50 | 17.50 | 17 | 0 | 0 | 0 |
| 13/01/2026 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 |
| 12/01/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 09/01/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 08/01/2026 |
17.20
|
600 | 17.50 | 17.50 | 17 | 0 | 0 | 0 |
| 07/01/2026 |
16.10
|
3,700 | 17.50 | 17.50 | 16.10 | 0 | 0 | 0 |
| 06/01/2026 |
16.20
|
1,000 | 16 | 16.20 | 16 | 0 | 0 | 0 |
| 05/01/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 31/12/2025 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 30/12/2025 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 29/12/2025 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 |
| 26/12/2025 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 25/12/2025 |
17.50
|
200 | 17.70 | 17.70 | 17.50 | 0 | 0 | 0 |
| 24/12/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 23/12/2025 |
17.10
|
1,500 | 17.30 | 17.30 | 17.10 | 0 | 0 | 0 |
| 22/12/2025 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 19/12/2025 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 18/12/2025 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 17/12/2025 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 16/12/2025 |
18.30
|
100 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 15/12/2025 |
17.10
|
100 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 12/12/2025 |
17.10
|
200 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 11/12/2025 |
17.90
|
100 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 10/12/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 09/12/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 08/12/2025 |
17
|
3,300 | 17 | 18.30 | 17 | 0 | 0 | 0 |
| 05/12/2025 |
17
|
1,900 | 18.30 | 18.30 | 17 | 0 | 0 | 0 |
| 04/12/2025 |
17.30
|
800 | 17.20 | 17.30 | 17.20 | 0 | 0 | 0 |
| 03/12/2025 |
17.30
|
800 | 17 | 17.30 | 17 | 0 | 0 | 0 |
| 02/12/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 01/12/2025 |
17
|
200 | 17.30 | 17.30 | 17 | 0 | 0 | 0 |
| 28/11/2025 |
17.30
|
400 | 17.30 | 17.50 | 17.30 | 0 | 0 | 0 |
| 27/11/2025 |
17.70
|
100 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 26/11/2025 |
17.50
|
500 | 17.10 | 17.50 | 17.10 | 0 | 0 | 0 |
| 25/11/2025 |
16.60
|
2,300 | 17.50 | 17.50 | 16.60 | 0 | 0 | 0 |
| 24/11/2025 |
18
|
300 | 17 | 18 | 17 | 0 | 0 | 0 |
| 21/11/2025 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 20/11/2025 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 19/11/2025 |
17.90
|
2,100 | 18 | 18 | 17.90 | 0 | 0 | 0 |
| 18/11/2025 |
18
|
200 | 17.90 | 18 | 17.90 | 0 | 0 | 0 |
| 17/11/2025 |
18
|
13,100 | 18 | 18 | 17.50 | 0 | 0 | 0 |
| 14/11/2025 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 13/11/2025 |
17.70
|
300 | 17.80 | 17.80 | 17.70 | 0 | 0 | 0 |
| 12/11/2025 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 11/11/2025 |
17.90
|
400 | 18 | 18 | 17.60 | 0 | 0 | 0 |
| 10/11/2025 |
16.20
|
1,900 | 17.10 | 17.10 | 16.10 | 0 | 0 | 0 |
| 07/11/2025 |
17.50
|
1,200 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 06/11/2025 |
17.70
|
1,200 | 17.50 | 17.70 | 17.50 | 0 | 0 | 0 |
| 05/11/2025 |
18
|
3,000 | 17.90 | 18 | 17.90 | 0 | 0 | 0 |
| 04/11/2025 |
18
|
4,400 | 17.90 | 18 | 15.80 | 0 | 0 | 0 |
| 03/11/2025 |
18.10
|
300 | 18.50 | 18.50 | 18.10 | 0 | 0 | 0 |
| 31/10/2025 |
16.40
|
500 | 17.50 | 17.50 | 16.40 | 0 | 0 | 0 |
| 30/10/2025 |
17.70
|
800 | 17.90 | 17.90 | 17.70 | 0 | 0 | 0 |
| 29/10/2025 |
17.90
|
600 | 18.20 | 18.20 | 17.90 | 0 | 0 | 0 |
| 28/10/2025 |
17.30
|
500 | 17.90 | 17.90 | 17.30 | 0 | 0 | 0 |
| 27/10/2025 |
17.60
|
1,900 | 16.10 | 17.60 | 16.10 | 0 | 0 | 0 |
| 24/10/2025 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 23/10/2025 |
17.90
|
200 | 18 | 18 | 17.90 | 0 | 0 | 0 |
| 22/10/2025 |
16.40
|
4,800 | 18 | 18.10 | 16.40 | 0 | 0 | 0 |
| 21/10/2025 |
16.10
|
1,700 | 16.30 | 16.30 | 16.10 | 0 | 0 | 0 |
| 20/10/2025 |
17.10
|
6,400 | 18.10 | 18.10 | 17.10 | 0 | 0 | 0 |