| 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 | -6.54% | 82,400 | 0 | 0 |
14
15.30
14.30
|
|
2 tháng
(2026-01-16) |
-0.20 | -1.38% | 177,300 | 0 | 0 |
13.90
15.60
14.30
|
|
3 tháng
(2025-12-17) |
-0.70 | -4.67% | 283,000 | 0 | 0 |
13.90
16.90
14.30
|
|
6 tháng
(2025-09-18) |
0.10 | 0.70% | 669,900 | -3,000 | -0.0 |
13.30
16.90
14.30
|
|
12 tháng
(2025-03-24) |
5 | 53.76% | 2,707,700 | -6,500 | -0.1 |
6.20
17.80
14.30
|
|
24 tháng
(2024-03-27) |
8 | 126.98% | 4,071,041 | -3,100 | -0.1 |
5
17.80
14.30
|
|
36 tháng
(2023-04-03) |
5.10 | 55.43% | 4,404,899 | -3,100 | -0.1 |
4.20
17.80
14.30
|
|
60 tháng
(2021-04-12) |
2.50 | 21.19% | 6,723,722 | 13,400 | 0.1 |
4.20
17.80
14.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 17/03/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 16/03/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 13/03/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 12/03/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 11/03/2026 |
14
|
300 | 14.80 | 14.80 | 14 | 0 | 0 | 0 |
| 10/03/2026 |
14.10
|
13,300 | 13.80 | 14.10 | 13.80 | 0 | 0 | 0 |
| 09/03/2026 |
14.20
|
7,000 | 13.10 | 14.20 | 12.50 | 0 | 0 | 0 |
| 06/03/2026 |
14.30
|
600 | 15.40 | 15.40 | 14.30 | 0 | 0 | 0 |
| 05/03/2026 |
14.30
|
12,000 | 14.30 | 14.30 | 14.20 | 0 | 0 | 0 |
| 04/03/2026 |
14.10
|
17,900 | 14.20 | 14.40 | 13.10 | 0 | 0 | 0 |
| 03/03/2026 |
14.50
|
5,500 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 02/03/2026 |
14.50
|
8,900 | 14.80 | 14.80 | 14.50 | 0 | 0 | 0 |
| 27/02/2026 |
14.50
|
3,200 | 14.60 | 14.90 | 14.30 | 0 | 0 | 0 |
| 26/02/2026 |
14.50
|
1,000 | 15.20 | 15.20 | 14.50 | 0 | 0 | 0 |
| 25/02/2026 |
14.70
|
2,400 | 14.50 | 14.70 | 14.50 | 0 | 0 | 0 |
| 24/02/2026 |
14.50
|
1,700 | 14.50 | 15.10 | 14.50 | 0 | 0 | 0 |
| 23/02/2026 |
15.30
|
8,600 | 14.40 | 15.50 | 14.40 | 0 | 0 | 0 |
| 13/02/2026 |
14.40
|
100 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 12/02/2026 |
14.30
|
2,200 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
| 11/02/2026 |
14.40
|
3,200 | 15.40 | 15.40 | 14.30 | 0 | 0 | 0 |
| 10/02/2026 |
14.30
|
900 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 09/02/2026 |
13.90
|
6,300 | 14.50 | 14.50 | 13.90 | 0 | 0 | 0 |
| 06/02/2026 |
14.30
|
4,400 | 14.50 | 14.50 | 14 | 0 | 0 | 0 |
| 05/02/2026 |
14.50
|
5,400 | 14.20 | 14.50 | 14 | 0 | 0 | 0 |
| 04/02/2026 |
14.30
|
1,900 | 14.60 | 14.60 | 14.10 | 0 | 0 | 0 |
| 03/02/2026 |
14.50
|
6,700 | 14.60 | 14.60 | 14.20 | 0 | 0 | 0 |
| 02/02/2026 |
14.40
|
8,800 | 14.60 | 14.60 | 14.40 | 0 | 0 | 0 |
| 30/01/2026 |
14.50
|
9,800 | 15.50 | 15.50 | 14.50 | 0 | 0 | 0 |
| 29/01/2026 |
14.70
|
8,700 | 15.50 | 15.50 | 14.70 | 0 | 0 | 0 |
| 28/01/2026 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 27/01/2026 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 26/01/2026 |
15.30
|
6,300 | 15.50 | 15.50 | 14.60 | 0 | 0 | 0 |
| 23/01/2026 |
15.40
|
1,700 | 15.80 | 15.80 | 15 | 0 | 0 | 0 |
| 22/01/2026 |
15.60
|
3,300 | 15.50 | 16 | 15.50 | 0 | 0 | 0 |
| 21/01/2026 |
14.70
|
1,900 | 15.70 | 15.70 | 14.70 | 0 | 0 | 0 |
| 20/01/2026 |
15.50
|
7,800 | 14.50 | 15.50 | 14.50 | 0 | 0 | 0 |
| 19/01/2026 |
14.50
|
3,300 | 16 | 16 | 14.50 | 0 | 0 | 0 |
| 16/01/2026 |
14.50
|
12,000 | 15.60 | 15.60 | 14.40 | 0 | 0 | 0 |
| 15/01/2026 |
15.80
|
2,200 | 16 | 16 | 14.20 | 0 | 0 | 0 |
| 14/01/2026 |
15.50
|
500 | 16 | 16 | 14.40 | 0 | 0 | 0 |
| 13/01/2026 |
15.70
|
100 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 12/01/2026 |
14.60
|
5,500 | 15 | 15 | 14.60 | 0 | 0 | 0 |
| 09/01/2026 |
15
|
4,800 | 15 | 15 | 15 | 0 | 0 | 0 |
| 08/01/2026 |
15.60
|
300 | 16.50 | 16.50 | 15.60 | 0 | 0 | 0 |
| 07/01/2026 |
15.50
|
10,500 | 15.70 | 16.70 | 15.50 | 0 | 0 | 0 |
| 06/01/2026 |
16.90
|
9,200 | 14.20 | 16.90 | 14.20 | 0 | 0 | 0 |
| 05/01/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 31/12/2025 |
14.90
|
1,100 | 15.10 | 15.20 | 14.90 | 0 | 0 | 0 |
| 30/12/2025 |
15
|
18,300 | 14.10 | 15 | 14.10 | 0 | 0 | 0 |
| 29/12/2025 |
14.70
|
100 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 26/12/2025 |
14
|
7,700 | 14.20 | 14.20 | 13.80 | 0 | 0 | 0 |
| 25/12/2025 |
14.20
|
200 | 14.70 | 14.70 | 14.20 | 0 | 0 | 0 |
| 24/12/2025 |
14.30
|
10,300 | 14.30 | 14.50 | 14.10 | 0 | 0 | 0 |
| 23/12/2025 |
14.20
|
9,800 | 14.90 | 14.90 | 14.20 | 0 | 0 | 0 |
| 22/12/2025 |
14.90
|
6,900 | 14.80 | 15 | 14.80 | 0 | 0 | 0 |
| 19/12/2025 |
14.70
|
3,100 | 16.90 | 16.90 | 14.70 | 0 | 0 | 0 |
| 18/12/2025 |
15.80
|
11,000 | 15.40 | 16 | 15 | 0 | 0 | 0 |
| 17/12/2025 |
15
|
4,100 | 15.60 | 15.60 | 14 | 0 | 0 | 0 |
| 16/12/2025 |
16
|
7,400 | 15.10 | 16 | 14.70 | 0 | 0 | 0 |
| 15/12/2025 |
15.40
|
14,800 | 16.40 | 16.40 | 14.30 | 0 | 0 | 0 |
| 12/12/2025 |
15.50
|
16,500 | 14.40 | 15.50 | 14 | 0 | 0 | 0 |
| 11/12/2025 |
14.40
|
10,500 | 14.20 | 14.50 | 14.20 | 0 | 0 | 0 |
| 10/12/2025 |
14.10
|
8,100 | 14.80 | 14.90 | 14.10 | 0 | 0 | 0 |
| 09/12/2025 |
14.80
|
10,000 | 15.10 | 15.10 | 14.70 | 0 | 0 | 0 |
| 08/12/2025 |
15.10
|
16,400 | 15.10 | 15.10 | 14.40 | 0 | 0 | 0 |
| 05/12/2025 |
14.40
|
25,100 | 14.70 | 14.90 | 14.40 | 0 | 0 | 0 |
| 04/12/2025 |
14
|
16,500 | 14.10 | 14.50 | 14 | 0 | 0 | 0 |
| 03/12/2025 |
13.30
|
900 | 14 | 14 | 13.30 | 0 | 0 | 0 |
| 02/12/2025 |
14
|
300 | 14 | 14 | 14 | 0 | 0 | 0 |
| 01/12/2025 |
14
|
1,000 | 14 | 14 | 14 | 0 | 0 | 0 |
| 28/11/2025 |
14
|
1,200 | 14 | 14 | 14 | 0 | 0 | 0 |
| 27/11/2025 |
14
|
2,300 | 14 | 14 | 14 | 0 | 0 | 0 |
| 26/11/2025 |
14
|
3,800 | 14 | 14 | 14 | 0 | 0 | 0 |
| 25/11/2025 |
14.40
|
100 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 24/11/2025 |
14
|
3,300 | 14 | 14 | 14 | 0 | 0 | 0 |
| 21/11/2025 |
14
|
9,000 | 14.80 | 14.80 | 14 | 0 | 0 | 0 |
| 20/11/2025 |
14
|
7,800 | 14.20 | 14.20 | 13.80 | 0 | 0 | 0 |
| 19/11/2025 |
14.50
|
2,100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 18/11/2025 |
14
|
8,200 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
| 17/11/2025 |
14.90
|
300 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 14/11/2025 |
14.60
|
2,800 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 13/11/2025 |
14
|
5,000 | 14 | 14 | 14 | 0 | 0 | 0 |
| 12/11/2025 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 11/11/2025 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 10/11/2025 |
15
|
600 | 14.80 | 15 | 14.80 | 0 | 0 | 0 |
| 07/11/2025 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 06/11/2025 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 05/11/2025 |
14.80
|
200 | 14.50 | 14.80 | 14.50 | 0 | 0 | 0 |
| 04/11/2025 |
14
|
7,300 | 14.40 | 14.40 | 14 | 0 | 0 | 0 |
| 03/11/2025 |
14
|
1,000 | 15 | 15 | 14 | 0 | 0 | 0 |
| 31/10/2025 |
13.60
|
4,300 | 13.90 | 14.20 | 13.60 | 0 | 0 | 0 |
| 30/10/2025 |
13.50
|
8,500 | 14.10 | 14.10 | 13.50 | 0 | 0 | 0 |
| 29/10/2025 |
14.20
|
2,600 | 14.50 | 14.50 | 14.10 | 0 | 0 | 0 |
| 28/10/2025 |
14.50
|
17,500 | 14.10 | 14.50 | 12.80 | 0 | 0 | 0 |
| 27/10/2025 |
14.50
|
6,500 | 14.60 | 14.60 | 14.50 | 0 | 0 | 0 |
| 24/10/2025 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 23/10/2025 |
14.60
|
1,400 | 14.90 | 14.90 | 14.60 | 0 | 0 | 0 |
| 22/10/2025 |
14.70
|
9,300 | 15.20 | 15.30 | 14.70 | 0 | 0 | 0 |
| 21/10/2025 |
14.60
|
3,500 | 14.70 | 14.70 | 14.60 | 0 | 0 | 0 |
| 20/10/2025 |
14.50
|
17,300 | 14.70 | 16 | 14.50 | 0 | 0 | 0 |