| 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) |
2 | 11.49% | 624,000 | 0 | 0 |
16.10
20.40
20.40
|
|
2 tháng
(2026-01-12) |
1 | 5.43% | 3,014,000 | 0 | 0 |
16.10
20.80
20.40
|
|
3 tháng
(2025-12-15) |
-0.40 | -2.02% | 4,994,400 | 0 | 0 |
16.10
21.80
20.40
|
|
6 tháng
(2025-09-15) |
6.40 | 49.23% | 14,148,400 | 0 | 0 |
12.40
24.20
20.40
|
|
12 tháng
(2025-03-18) |
9.10 | 88.41% | 20,117,300 | -300 | -0.0 |
9.59
24.20
20.40
|
|
24 tháng
(2024-03-25) |
8.30 | 74.85% | 24,878,868 | -1,800 | -0.0 |
8.43
24.20
20.40
|
|
36 tháng
(2023-03-29) |
9.72 | 100.51% | 29,065,896 | -34,600 | -0.5 |
8.43
24.20
20.40
|
|
60 tháng
(2021-04-08) |
10.26 | 112.19% | 83,924,772 | -400 | -0.1 |
7.10
27.25
20.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
20.40
|
192,200 | 19.40 | 20.80 | 19.30 | 0 | 0 | 0 |
| 12/03/2026 |
19.40
|
36,100 | 19.30 | 19.60 | 18.90 | 0 | 0 | 0 |
| 11/03/2026 |
19.30
|
46,400 | 18.60 | 19.40 | 18.60 | 0 | 0 | 0 |
| 10/03/2026 |
18.70
|
53,900 | 18 | 18.80 | 17.30 | 0 | 0 | 0 |
| 09/03/2026 |
16.10
|
53,200 | 16.60 | 16.90 | 16.10 | 0 | 0 | 0 |
| 06/03/2026 |
18
|
19,300 | 18 | 18 | 17.70 | 0 | 0 | 0 |
| 05/03/2026 |
18.30
|
13,200 | 18.50 | 18.50 | 17.60 | 0 | 0 | 0 |
| 04/03/2026 |
18.50
|
14,000 | 18.60 | 18.70 | 18.10 | 0 | 0 | 0 |
| 03/03/2026 |
18.30
|
48,400 | 19.20 | 19.20 | 18.30 | 0 | 0 | 0 |
| 02/03/2026 |
18.80
|
28,500 | 19 | 19.80 | 18.70 | 0 | 0 | 0 |
| 27/02/2026 |
19
|
38,900 | 20 | 20 | 18.30 | 0 | 0 | 0 |
| 26/02/2026 |
19.20
|
103,900 | 18.20 | 20 | 18 | 0 | 0 | 0 |
| 25/02/2026 |
18
|
7,900 | 18.60 | 18.70 | 18 | 0 | 0 | 0 |
| 24/02/2026 |
18
|
34,300 | 18.50 | 18.50 | 18 | 0 | 0 | 0 |
| 23/02/2026 |
18.40
|
34,100 | 18.60 | 18.80 | 17.80 | 0 | 0 | 0 |
| 13/02/2026 |
18.80
|
64,800 | 17.50 | 19.40 | 17.50 | 0 | 0 | 0 |
| 12/02/2026 |
17.60
|
15,500 | 17.40 | 17.60 | 17.40 | 0 | 0 | 0 |
| 11/02/2026 |
17.40
|
11,600 | 17.50 | 17.50 | 17.20 | 0 | 0 | 0 |
| 10/02/2026 |
17.40
|
16,700 | 17.60 | 17.60 | 17.40 | 0 | 0 | 0 |
| 09/02/2026 |
17.40
|
7,100 | 17.80 | 17.80 | 17.40 | 0 | 0 | 0 |
| 06/02/2026 |
17.10
|
79,200 | 17.30 | 17.50 | 17 | 0 | 0 | 0 |
| 05/02/2026 |
17.40
|
5,300 | 17.40 | 17.50 | 17.40 | 0 | 0 | 0 |
| 04/02/2026 |
17.40
|
28,900 | 17.80 | 18 | 17.40 | 0 | 0 | 0 |
| 03/02/2026 |
17.80
|
25,700 | 17.80 | 17.90 | 17.50 | 0 | 0 | 0 |
| 02/02/2026 |
17.40
|
55,700 | 17.90 | 17.90 | 17.30 | 0 | 0 | 0 |
| 30/01/2026 |
17.80
|
30,700 | 17.70 | 18.10 | 17.50 | 0 | 0 | 0 |
| 29/01/2026 |
17.40
|
135,600 | 17.50 | 18.90 | 17.30 | 0 | 0 | 0 |
| 28/01/2026 |
17.60
|
62,500 | 17.20 | 17.90 | 17.20 | 0 | 0 | 0 |
| 27/01/2026 |
17.60
|
72,200 | 17.50 | 17.60 | 17 | 0 | 0 | 0 |
| 26/01/2026 |
17.70
|
187,100 | 18 | 18.20 | 17.10 | 0 | 0 | 0 |
| 23/01/2026 |
18.20
|
60,100 | 18.20 | 18.30 | 17.80 | 0 | 0 | 0 |
| 22/01/2026 |
18.10
|
111,000 | 18.20 | 18.50 | 17.70 | 0 | 0 | 0 |
| 21/01/2026 |
18.20
|
338,900 | 18.40 | 19.30 | 17.50 | 0 | 0 | 0 |
| 20/01/2026 |
18.20
|
238,500 | 19.20 | 19.20 | 18.20 | 0 | 0 | 0 |
| 19/01/2026 |
18.80
|
83,000 | 21 | 21 | 18.80 | 0 | 0 | 0 |
| 16/01/2026 |
20.70
|
128,800 | 21.30 | 21.30 | 19.90 | 0 | 0 | 0 |
| 15/01/2026 |
20.80
|
280,900 | 18.10 | 20.80 | 18.10 | 0 | 0 | 0 |
| 14/01/2026 |
18.20
|
130,600 | 18 | 18.50 | 17.70 | 0 | 0 | 0 |
| 13/01/2026 |
17.90
|
131,800 | 18.20 | 18.80 | 17.80 | 0 | 0 | 0 |
| 12/01/2026 |
18.40
|
179,700 | 18.90 | 19 | 18.30 | 0 | 0 | 0 |
| 09/01/2026 |
19.20
|
168,500 | 19.80 | 19.80 | 18.60 | 0 | 0 | 0 |
| 08/01/2026 |
19.40
|
266,400 | 20.40 | 20.60 | 19.40 | 0 | 0 | 0 |
| 07/01/2026 |
20.30
|
176,400 | 21.30 | 21.50 | 20 | 0 | 0 | 0 |
| 06/01/2026 |
21.20
|
110,400 | 22.20 | 22.20 | 20.80 | 0 | 0 | 0 |
| 05/01/2026 |
21.80
|
111,200 | 21.50 | 22.40 | 21.30 | 0 | 0 | 0 |
| 31/12/2025 |
21.20
|
97,800 | 20.60 | 21.50 | 20.50 | 0 | 0 | 0 |
| 30/12/2025 |
20.50
|
59,200 | 20.90 | 21 | 20.10 | 0 | 0 | 0 |
| 29/12/2025 |
20.40
|
18,100 | 21 | 21 | 20.20 | 0 | 0 | 0 |
| 26/12/2025 |
20.30
|
69,400 | 20.70 | 20.90 | 20 | 0 | 0 | 0 |
| 25/12/2025 |
20.80
|
56,900 | 21 | 21.80 | 20.30 | 0 | 0 | 0 |
| 24/12/2025 |
20.80
|
121,600 | 20.40 | 20.80 | 19.90 | 0 | 0 | 0 |
| 23/12/2025 |
20.10
|
131,600 | 21.10 | 21.20 | 20.10 | 0 | 0 | 0 |
| 22/12/2025 |
20.90
|
54,000 | 21.50 | 21.60 | 20.90 | 0 | 0 | 0 |
| 19/12/2025 |
21.50
|
56,400 | 22.70 | 22.80 | 21.50 | 0 | 0 | 0 |
| 18/12/2025 |
21.70
|
113,300 | 22 | 22.10 | 20.90 | 0 | 0 | 0 |
| 17/12/2025 |
21.10
|
96,000 | 21 | 21.90 | 20 | 0 | 0 | 0 |
| 16/12/2025 |
20.20
|
138,400 | 20.10 | 20.60 | 19.10 | 0 | 0 | 0 |
| 15/12/2025 |
19.80
|
134,800 | 20.90 | 20.90 | 19.60 | 0 | 0 | 0 |
| 12/12/2025 |
20.60
|
196,900 | 20.90 | 21.10 | 20.60 | 0 | 0 | 0 |
| 11/12/2025 |
20.10
|
175,700 | 21.70 | 21.80 | 20 | 0 | 0 | 0 |
| 10/12/2025 |
21
|
277,800 | 23 | 23 | 20.80 | 0 | 0 | 0 |
| 09/12/2025 |
22.90
|
138,300 | 25 | 25 | 22.50 | 0 | 0 | 0 |
| 08/12/2025 |
24.20
|
205,300 | 23.10 | 25.10 | 22.90 | 0 | 0 | 0 |
| 05/12/2025 |
23.10
|
113,900 | 23.20 | 24 | 22.90 | 0 | 0 | 0 |
| 04/12/2025 |
23.40
|
157,700 | 23.70 | 24.40 | 22 | 0 | 0 | 0 |
| 03/12/2025 |
23
|
223,700 | 21.10 | 24.20 | 21 | 0 | 0 | 0 |
| 02/12/2025 |
20.80
|
245,300 | 22.30 | 22.30 | 20.50 | 0 | 0 | 0 |
| 01/12/2025 |
22.30
|
328,300 | 24 | 24 | 21.50 | 0 | 0 | 0 |
| 28/11/2025 |
21.50
|
718,700 | 19 | 21.50 | 18.50 | 0 | 0 | 0 |
| 27/11/2025 |
18.90
|
182,000 | 18.10 | 19.20 | 17.90 | 0 | 0 | 0 |
| 26/11/2025 |
17.60
|
53,600 | 17.20 | 18.30 | 17.20 | 0 | 0 | 0 |
| 25/11/2025 |
17.60
|
352,000 | 18.10 | 18.60 | 17.10 | 0 | 0 | 0 |
| 24/11/2025 |
18.30
|
96,800 | 18.60 | 18.70 | 18 | 0 | 0 | 0 |
| 21/11/2025 |
18.30
|
121,500 | 19.50 | 19.50 | 18.30 | 0 | 0 | 0 |
| 20/11/2025 |
19
|
260,500 | 18.60 | 19.80 | 18.10 | 0 | 0 | 0 |
| 19/11/2025 |
18.50
|
101,400 | 17.70 | 18.80 | 17.70 | 0 | 0 | 0 |
| 18/11/2025 |
18.40
|
138,700 | 18.60 | 19.30 | 18 | 0 | 0 | 0 |
| 17/11/2025 |
19
|
141,700 | 18.50 | 19.30 | 18 | 0 | 0 | 0 |
| 14/11/2025 |
18.50
|
147,800 | 16.80 | 18.60 | 16.60 | 0 | 0 | 0 |
| 13/11/2025 |
17.10
|
198,900 | 18.10 | 18.50 | 16.60 | 0 | 0 | 0 |
| 12/11/2025 |
18.10
|
97,900 | 18.90 | 19 | 18 | 0 | 0 | 0 |
| 11/11/2025 |
18
|
498,100 | 16.20 | 18 | 16.20 | 0 | 0 | 0 |
| 10/11/2025 |
16.10
|
139,000 | 15.40 | 16.60 | 15.20 | 0 | 0 | 0 |
| 07/11/2025 |
15.40
|
129,800 | 16.50 | 16.90 | 15 | 0 | 0 | 0 |
| 06/11/2025 |
16.90
|
189,300 | 17.50 | 17.50 | 16.40 | 0 | 0 | 0 |
| 05/11/2025 |
17.40
|
401,000 | 15.50 | 17.50 | 15.50 | 0 | 0 | 0 |
| 04/11/2025 |
15.40
|
140,200 | 16.30 | 16.30 | 14.60 | 0 | 0 | 0 |
| 03/11/2025 |
15.90
|
170,400 | 17.40 | 17.50 | 15.80 | 0 | 0 | 0 |
| 31/10/2025 |
17.10
|
117,000 | 18.40 | 18.40 | 17.10 | 0 | 0 | 0 |
| 30/10/2025 |
18.20
|
248,500 | 19.60 | 19.60 | 17.60 | 0 | 0 | 0 |
| 29/10/2025 |
19.60
|
247,800 | 18.80 | 21 | 18.80 | 0 | 0 | 0 |
| 28/10/2025 |
18.70
|
762,000 | 16.30 | 18.70 | 16.30 | 0 | 0 | 0 |
| 27/10/2025 |
16.70
|
655,900 | 14.70 | 16.70 | 14.70 | 0 | 0 | 0 |
| 24/10/2025 |
14.60
|
91,000 | 14.80 | 14.80 | 14.40 | 0 | 0 | 0 |
| 23/10/2025 |
14.50
|
104,100 | 13.30 | 14.50 | 13.30 | 0 | 0 | 0 |
| 22/10/2025 |
13.50
|
76,100 | 13.30 | 13.50 | 13.10 | 0 | 0 | 0 |
| 21/10/2025 |
13
|
21,500 | 13.40 | 13.40 | 12.80 | 0 | 0 | 0 |
| 20/10/2025 |
13.40
|
87,600 | 13.30 | 13.70 | 13 | 0 | 0 | 0 |
| 17/10/2025 |
13.60
|
115,900 | 13 | 13.70 | 13 | 0 | 0 | 0 |
| 16/10/2025 |
12.90
|
8,300 | 12.90 | 13.10 | 12.80 | 0 | 0 | 0 |