| 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) |
0.40 | 2.67% | 396,000 | 400 | 0.0 |
15
16.60
15.20
|
|
2 tháng
(2026-01-16) |
1.40 | 10% | 487,600 | 1,800 | 0.0 |
14
16.60
15.20
|
|
3 tháng
(2025-12-17) |
0 | 0% | 650,800 | -66,000 | -0.9 |
14
16.60
15.20
|
|
6 tháng
(2025-09-18) |
-0.10 | -0.65% | 1,233,000 | -93,000 | -1.4 |
14
17.40
15.20
|
|
12 tháng
(2025-03-24) |
1.85 | 13.69% | 4,206,900 | -96,400 | -1.4 |
10.64
17.40
15.20
|
|
24 tháng
(2024-03-27) |
8.05 | 109.63% | 9,132,791 | -35,339 | -0.3 |
7.18
17.40
15.20
|
|
36 tháng
(2023-04-03) |
8.39 | 119.80% | 11,056,786 | -5,933 | -0.1 |
6.66
17.40
15.20
|
|
60 tháng
(2021-04-12) |
5.01 | 48.26% | 18,843,159 | -63,834 | -0.8 |
6.66
21.68
15.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
15.20
|
4,400 | 15 | 15.20 | 14.90 | 0 | 0 | 0 |
| 17/03/2026 |
15.20
|
6,100 | 15 | 15.20 | 14.80 | 0 | 0 | 0 |
| 16/03/2026 |
15.40
|
3,800 | 15 | 15.40 | 14.90 | 0 | 200 | -0.0 |
| 13/03/2026 |
15.40
|
17,400 | 15.50 | 15.50 | 14.80 | 0 | 0 | 0 |
| 12/03/2026 |
15.50
|
1,600 | 15 | 15.50 | 15 | 0 | 0 | 0 |
| 11/03/2026 |
15.30
|
4,200 | 15.40 | 15.40 | 15 | 0 | 0 | 0 |
| 10/03/2026 |
15.40
|
3,400 | 15.30 | 15.70 | 15 | 700 | 0 | 0.0 |
| 09/03/2026 |
15.30
|
18,000 | 15.30 | 15.60 | 14.20 | 700 | 0 | 0.0 |
| 06/03/2026 |
15.40
|
6,000 | 15.50 | 15.60 | 15.40 | 0 | 0 | 0 |
| 05/03/2026 |
15.80
|
1,100 | 15.60 | 15.80 | 15.60 | 0 | 0 | 0 |
| 04/03/2026 |
15.90
|
4,600 | 15.70 | 15.90 | 15.60 | 0 | 600 | -0.0 |
| 03/03/2026 |
16.30
|
52,300 | 16.20 | 16.30 | 15.80 | 0 | 0 | 0 |
| 02/03/2026 |
16.30
|
2,200 | 16.50 | 16.50 | 15.70 | 0 | 0 | 0 |
| 27/02/2026 |
16.50
|
21,900 | 16 | 16.50 | 16 | 0 | 100 | -0.0 |
| 26/02/2026 |
16.60
|
9,900 | 16.50 | 16.60 | 16 | 0 | 0 | 0 |
| 25/02/2026 |
16.50
|
98,300 | 15.30 | 16.80 | 15.30 | 0 | 0 | 0 |
| 24/02/2026 |
15.30
|
63,100 | 15.10 | 15.40 | 15 | 0 | 100 | -0.0 |
| 23/02/2026 |
15
|
88,200 | 14.40 | 15 | 14.10 | 0 | 0 | 0 |
| 13/02/2026 |
14.30
|
1,400 | 14 | 14.30 | 14 | 1,400 | 0 | 0.0 |
| 12/02/2026 |
14
|
6,900 | 14 | 14.20 | 14 | 0 | 0 | 0 |
| 11/02/2026 |
14.20
|
900 | 14 | 14.20 | 14 | 0 | 2,700 | -0.0 |
| 10/02/2026 |
14.20
|
4,800 | 14 | 14.20 | 14 | 0 | 0 | 0 |
| 09/02/2026 |
14.10
|
1,000 | 14 | 14.10 | 14 | 0 | 0 | 0 |
| 06/02/2026 |
14.10
|
3,700 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
| 05/02/2026 |
14.20
|
7,200 | 14.10 | 14.20 | 14 | 0 | 0 | 0 |
| 04/02/2026 |
14.30
|
5,800 | 14.50 | 14.50 | 14.10 | 0 | 0 | 0 |
| 03/02/2026 |
14.50
|
1,600 | 14.10 | 14.50 | 14.10 | 0 | 0 | 0 |
| 02/02/2026 |
14.40
|
2,700 | 14.30 | 14.40 | 14.20 | 0 | 0 | 0 |
| 30/01/2026 |
14.30
|
1,400 | 14.10 | 14.30 | 14.10 | 0 | 900 | -0.0 |
| 29/01/2026 |
14
|
3,600 | 14 | 14.30 | 14 | 0 | 0 | 0 |
| 28/01/2026 |
14
|
8,700 | 14.10 | 14.50 | 14 | 600 | 300 | 0.0 |
| 27/01/2026 |
14.60
|
8,000 | 14.20 | 14.80 | 14.20 | 0 | 0 | 0 |
| 26/01/2026 |
14.20
|
5,000 | 14.80 | 14.80 | 14.10 | 900 | 0 | 0.0 |
| 23/01/2026 |
14.20
|
4,500 | 14.40 | 14.50 | 14.20 | 0 | 0 | 0 |
| 22/01/2026 |
14.20
|
1,500 | 14.30 | 14.40 | 14.20 | 2,000 | 0 | 0.0 |
| 21/01/2026 |
14.30
|
3,500 | 14.30 | 14.30 | 14 | 0 | 0 | 0 |
| 20/01/2026 |
14.30
|
3,200 | 14.20 | 14.30 | 14 | 0 | 0 | 0 |
| 19/01/2026 |
14.20
|
4,300 | 14 | 14.20 | 13.90 | 0 | 0 | 0 |
| 16/01/2026 |
14
|
11,900 | 14.20 | 14.30 | 14 | 400 | 0 | 0.0 |
| 15/01/2026 |
14.20
|
10,700 | 14.20 | 14.20 | 13.80 | 100 | 0 | 0.0 |
| 14/01/2026 |
14.20
|
6,900 | 14.30 | 14.30 | 14 | 100 | 68,000 | -1.0 |
| 13/01/2026 |
14.20
|
68,700 | 14.20 | 14.30 | 14.20 | 0 | 0 | 0 |
| 12/01/2026 |
14.20
|
500 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 09/01/2026 |
14.20
|
6,500 | 14 | 14.20 | 13.80 | 0 | 0 | 0 |
| 08/01/2026 |
14.20
|
11,800 | 14.30 | 14.30 | 14 | 0 | 0 | 0 |
| 07/01/2026 |
14.30
|
11,800 | 14.50 | 14.60 | 14.10 | 0 | 0 | 0 |
| 06/01/2026 |
14.50
|
400 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 05/01/2026 |
14.50
|
14,200 | 15.40 | 15.40 | 13.90 | 0 | 0 | 0 |
| 31/12/2025 |
15.40
|
4,100 | 14.70 | 15.40 | 14.50 | 0 | 0 | 0 |
| 30/12/2025 |
14.60
|
1,000 | 14.70 | 14.70 | 14.60 | 0 | 0 | 0 |
| 29/12/2025 |
14.70
|
2,000 | 14.70 | 14.70 | 14.60 | 0 | 0 | 0 |
| 26/12/2025 |
14.60
|
3,900 | 14.80 | 14.80 | 14.50 | 0 | 0 | 0 |
| 25/12/2025 |
15.10
|
1,700 | 15.10 | 15.20 | 14.80 | 0 | 0 | 0 |
| 24/12/2025 |
15
|
1,900 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
| 23/12/2025 |
15.10
|
8,300 | 15.20 | 15.20 | 15 | 0 | 0 | 0 |
| 22/12/2025 |
15.20
|
5,200 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 19/12/2025 |
15.50
|
2,800 | 15.20 | 15.50 | 15.10 | 0 | 0 | 0 |
| 18/12/2025 |
15.20
|
500 | 15.40 | 15.40 | 15.20 | 0 | 0 | 0 |
| 17/12/2025 |
15.40
|
300 | 15.60 | 15.60 | 15.40 | 0 | 0 | 0 |
| 16/12/2025 |
15.60
|
4,900 | 15.20 | 15.60 | 15 | 0 | 0 | 0 |
| 15/12/2025 |
15.20
|
3,000 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 12/12/2025 |
15.20
|
6,500 | 15.50 | 15.50 | 15.20 | 0 | 0 | 0 |
| 11/12/2025 |
15.80
|
1,100 | 15.80 | 15.80 | 15.80 | 900 | 1,100 | -0.0 |
| 10/12/2025 |
15.80
|
1,400 | 15.40 | 15.80 | 15.20 | 0 | 100 | -0.0 |
| 09/12/2025 |
15.40
|
7,300 | 15.70 | 15.70 | 15.20 | 0 | 700 | -0.0 |
| 08/12/2025 |
15.70
|
1,500 | 15.80 | 15.80 | 15.60 | 0 | 0 | 0 |
| 05/12/2025 |
15.80
|
300 | 15.80 | 15.80 | 15.80 | 0 | 300 | -0.0 |
| 04/12/2025 |
15.70
|
300 | 15.80 | 15.80 | 15.70 | 0 | 0 | 0 |
| 03/12/2025 |
15.70
|
1,900 | 15.70 | 15.70 | 15.40 | 0 | 300 | -0.0 |
| 02/12/2025 |
15.60
|
800 | 15.70 | 15.70 | 15.60 | 0 | 600 | -0.0 |
| 01/12/2025 |
15.60
|
2,100 | 15.60 | 15.80 | 15.60 | 0 | 0 | 0 |
| 28/11/2025 |
15.80
|
11,600 | 15.60 | 15.80 | 15.60 | 0 | 0 | 0 |
| 27/11/2025 |
15.60
|
200 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 26/11/2025 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 25/11/2025 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 100 | -0.0 |
| 24/11/2025 |
15.70
|
200 | 15.60 | 15.70 | 15.60 | 0 | 0 | 0 |
| 21/11/2025 |
15.60
|
3,300 | 15.50 | 15.60 | 15.30 | 0 | 0 | 0 |
| 20/11/2025 |
15.60
|
8,100 | 15.50 | 15.60 | 15.40 | 0 | 3,900 | -0.1 |
| 19/11/2025 |
15.60
|
3,900 | 15.50 | 15.60 | 15.40 | 100 | 1,900 | -0.0 |
| 18/11/2025 |
15.70
|
2,500 | 15.50 | 15.70 | 15.40 | 0 | 1,700 | -0.0 |
| 17/11/2025 |
15.60
|
8,500 | 15.60 | 15.60 | 15.40 | 0 | 2,400 | -0.0 |
| 14/11/2025 |
15.60
|
2,700 | 15.70 | 15.70 | 15.50 | 0 | 1,200 | -0.0 |
| 13/11/2025 |
15.80
|
5,800 | 15.50 | 15.80 | 15.50 | 0 | 4,800 | -0.1 |
| 12/11/2025 |
15.50
|
4,900 | 15.90 | 15.90 | 15.50 | 0 | 1,000 | -0.0 |
| 11/11/2025 |
15.80
|
3,000 | 15.50 | 15.80 | 15.50 | 0 | 1,000 | -0.0 |
| 10/11/2025 |
15.80
|
3,200 | 15.80 | 15.80 | 15.70 | 0 | 1,400 | -0.0 |
| 07/11/2025 |
15.80
|
400 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 06/11/2025 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 05/11/2025 |
15.80
|
4,700 | 16.10 | 16.10 | 15.70 | 0 | 0 | 0 |
| 04/11/2025 |
15.80
|
8,700 | 15.60 | 15.80 | 15.50 | 400 | 5,000 | -0.1 |
| 03/11/2025 |
15.50
|
11,700 | 15.80 | 15.80 | 15.30 | 0 | 500 | -0.0 |
| 31/10/2025 |
15.90
|
9,500 | 15.90 | 16 | 15.80 | 0 | 100 | -0.0 |
| 30/10/2025 |
16
|
8,600 | 16 | 16 | 15.80 | 0 | 1,100 | -0.0 |
| 29/10/2025 |
16
|
3,100 | 16.20 | 16.20 | 16 | 0 | 0 | 0 |
| 28/10/2025 |
16.20
|
27,700 | 16.30 | 16.40 | 15.90 | 1,000 | 0 | 0.0 |
| 27/10/2025 |
16.30
|
39,500 | 16.50 | 16.50 | 15.90 | 1,000 | 100 | 0.0 |
| 24/10/2025 |
17.20
|
200 | 16.70 | 17.20 | 16.70 | 0 | 0 | 0 |
| 23/10/2025 |
16.60
|
7,500 | 16.90 | 16.90 | 16.50 | 0 | 0 | 0 |
| 22/10/2025 |
16.90
|
5,600 | 16.80 | 16.90 | 16.70 | 0 | 0 | 0 |
| 21/10/2025 |
17
|
13,200 | 16.90 | 17 | 16.70 | 800 | 0 | 0.0 |
| 20/10/2025 |
16.90
|
9,600 | 16.80 | 16.90 | 16.50 | 0 | 0 | 0 |