| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.10 | -0.77% | 593,600 | 0 | 0 |
12.80
15.80
12.90
|
|
2 tháng
(2026-07-20) |
-0.20 | -1.53% | 1,110,200 | 0 | 0 |
12.80
15.80
12.90
|
|
3 tháng
(2026-06-22) |
-0.93 | -6.75% | 2,005,000 | 0 | 0 |
12.80
15.80
12.90
|
|
6 tháng
(2026-03-23) |
-1.12 | -8.01% | 5,539,200 | 0 | 0 |
12.13
15.80
12.90
|
|
12 tháng
(2025-09-23) |
-2.45 | -15.96% | 15,105,300 | -47,000 | -0.8 |
12.13
15.80
12.90
|
|
24 tháng
(2024-09-30) |
-1 | -7.20% | 70,632,528 | -690,700 | -11.8 |
11.63
18.17
12.90
|
|
36 tháng
(2023-10-04) |
0.40 | 3.22% | 114,882,458 | -3,216,328 | -54.6 |
11.19
18.17
12.90
|
|
60 tháng
(2021-10-14) |
-5.75 | -30.84% | 214,888,201 | -227,100 | 38.6 |
8.87
30.61
12.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
14.78
|
61,300 | 14.78 | 14.78 | 14.69 | 0 | 0 | 0 |
| 30/04/2026 |
12.13
|
9,500 | 12.13 | 12.13 | 12.03 | 0 | 0 | 0 |
| 29/04/2026 |
14.02
|
52,000 | 14.02 | 14.12 | 14.02 | 0 | 0 | 0 |
| 28/04/2026 |
14.12
|
21,100 | 14.12 | 14.21 | 14.02 | 0 | 0 | 0 |
| 27/04/2026 |
12.13
|
9,500 | 12.13 | 12.13 | 12.03 | 0 | 0 | 0 |
| 24/04/2026 |
14.02
|
22,700 | 14.12 | 14.12 | 14.02 | 0 | 0 | 0 |
| 23/04/2026 |
14.12
|
13,100 | 14.12 | 14.12 | 14.02 | 0 | 0 | 0 |
| 22/04/2026 |
14.12
|
32,900 | 14.21 | 14.21 | 14.12 | 0 | 0 | 0 |
| 21/04/2026 |
14.12
|
37,000 | 14.21 | 14.21 | 14.12 | 0 | 0 | 0 |
| 20/04/2026 |
14.21
|
39,600 | 14.21 | 14.21 | 14.12 | 0 | 0 | 0 |
| 17/04/2026 |
14.12
|
42,100 | 14.31 | 14.31 | 14.12 | 0 | 0 | 0 |
| 16/04/2026 |
14.21
|
73,500 | 14.21 | 14.69 | 14.21 | 0 | 0 | 0 |
| 15/04/2026 |
14.21
|
37,000 | 14.31 | 14.40 | 14.12 | 0 | 0 | 0 |
| 14/04/2026 |
14.21
|
108,600 | 14.21 | 14.21 | 14.12 | 0 | 0 | 0 |
| 13/04/2026 |
14.12
|
30,500 | 14.21 | 14.21 | 14.02 | 0 | 0 | 0 |
| 10/04/2026 |
14.21
|
49,900 | 14.21 | 14.21 | 14.02 | 0 | 0 | 0 |
| 09/04/2026 |
14.21
|
85,600 | 14.21 | 14.21 | 13.83 | 0 | 0 | 0 |
| 08/04/2026 |
14.12
|
228,200 | 14.31 | 14.31 | 14.12 | 0 | 0 | 0 |
| 07/04/2026 |
14.02
|
47,300 | 14.02 | 14.21 | 14.02 | 0 | 0 | 0 |
| 06/04/2026 |
14.12
|
31,000 | 14.12 | 14.21 | 14.02 | 0 | 0 | 0 |
| 03/04/2026 |
14.02
|
73,200 | 14.21 | 14.21 | 14.02 | 0 | 0 | 0 |
| 02/04/2026 |
14.21
|
83,300 | 14.31 | 14.31 | 14.12 | 0 | 0 | 0 |
| 01/04/2026 |
14.31
|
120,400 | 14.21 | 14.40 | 14.21 | 0 | 0 | 0 |
| 31/03/2026 |
14.21
|
73,600 | 14.21 | 14.21 | 14.02 | 0 | 0 | 0 |
| 30/03/2026 |
14.21
|
42,800 | 14.21 | 14.21 | 14.12 | 0 | 0 | 0 |
| 27/03/2026 |
14.21
|
64,500 | 14.21 | 14.31 | 14.21 | 0 | 0 | 0 |
| 26/03/2026 |
14.21
|
127,800 | 14.31 | 14.40 | 14.02 | 0 | 0 | 0 |
| 25/03/2026 |
14.40
|
39,500 | 14.21 | 14.40 | 14.12 | 0 | 0 | 0 |
| 24/03/2026 |
14.21
|
43,500 | 14.02 | 14.31 | 14.02 | 0 | 0 | 0 |
| 23/03/2026 |
14.02
|
175,000 | 14.12 | 14.69 | 14.02 | 0 | 0 | 0 |
| 20/03/2026 |
14.21
|
50,300 | 14.31 | 14.40 | 14.21 | 0 | 0 | 0 |
| 19/03/2026 |
14.31
|
42,400 | 14.40 | 14.50 | 14.31 | 0 | 0 | 0 |
| 18/03/2026 |
14.40
|
43,300 | 14.59 | 14.59 | 14.40 | 0 | 0 | 0 |
| 17/03/2026 |
14.59
|
49,900 | 14.69 | 14.78 | 14.59 | 0 | 0 | 0 |
| 16/03/2026 |
14.50
|
66,100 | 14.59 | 14.78 | 14.40 | 0 | 0 | 0 |
| 13/03/2026 |
14.50
|
45,800 | 14.59 | 14.78 | 14.50 | 0 | 0 | 0 |
| 12/03/2026 |
14.59
|
29,300 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 |
| 11/03/2026 |
14.59
|
79,800 | 14.40 | 14.69 | 14.40 | 0 | 0 | 0 |
| 10/03/2026 |
14.50
|
63,000 | 14.88 | 14.88 | 14.31 | 0 | 0 | 0 |
| 09/03/2026 |
13.74
|
361,600 | 14.97 | 14.97 | 13.74 | 0 | 0 | 0 |
| 06/03/2026 |
15.07
|
79,100 | 15.07 | 15.07 | 14.97 | 0 | 0 | 0 |
| 05/03/2026 |
15.16
|
48,700 | 15.16 | 15.26 | 15.07 | 0 | 0 | 0 |
| 04/03/2026 |
15.16
|
158,200 | 15.16 | 15.16 | 14.88 | 0 | 0 | 0 |
| 03/03/2026 |
15.26
|
53,100 | 15.16 | 15.26 | 15.07 | 0 | 0 | 0 |
| 02/03/2026 |
15.16
|
84,700 | 15.16 | 15.35 | 14.97 | 0 | 0 | 0 |
| 27/02/2026 |
15.35
|
35,200 | 15.35 | 15.45 | 15.26 | 0 | 0 | 0 |
| 26/02/2026 |
15.45
|
58,300 | 15.45 | 15.45 | 15.35 | 0 | 0 | 0 |
| 25/02/2026 |
15.35
|
132,500 | 15.45 | 15.54 | 15.35 | 0 | 0 | 0 |
| 24/02/2026 |
15.45
|
52,000 | 15.35 | 15.45 | 15.26 | 0 | 0 | 0 |
| 23/02/2026 |
15.35
|
34,300 | 15.16 | 15.35 | 15.16 | 0 | 0 | 0 |
| 20/02/2026 |
12.13
|
9,500 | 12.13 | 12.13 | 12.03 | 0 | 0 | 0 |
| 19/02/2026 |
12.13
|
9,500 | 12.13 | 12.13 | 12.03 | 0 | 0 | 0 |
| 18/02/2026 |
12.13
|
9,500 | 12.13 | 12.13 | 12.03 | 0 | 0 | 0 |
| 17/02/2026 |
12.13
|
9,500 | 12.13 | 12.13 | 12.03 | 0 | 0 | 0 |
| 16/02/2026 |
12.13
|
9,500 | 12.13 | 12.13 | 12.03 | 0 | 0 | 0 |
| 13/02/2026 |
15.35
|
138,300 | 15.26 | 15.45 | 15.26 | 0 | 0 | 0 |
| 12/02/2026 |
15.26
|
53,600 | 15.16 | 15.35 | 15.16 | 0 | 0 | 0 |
| 11/02/2026 |
15.16
|
56,000 | 14.97 | 15.16 | 14.97 | 0 | 0 | 0 |
| 10/02/2026 |
14.97
|
158,000 | 14.97 | 15.07 | 14.97 | 0 | 0 | 0 |
| 09/02/2026 |
14.97
|
27,700 | 14.97 | 15.07 | 14.97 | 0 | 0 | 0 |
| 06/02/2026 |
14.97
|
104,300 | 15.26 | 15.26 | 14.97 | 0 | 0 | 0 |
| 05/02/2026 |
15.26
|
103,800 | 15.45 | 15.45 | 15.26 | 0 | 0 | 0 |
| 04/02/2026 |
15.45
|
101,600 | 15.45 | 15.54 | 15.35 | 0 | 0 | 0 |
| 03/02/2026 |
15.45
|
137,900 | 15.16 | 15.45 | 15.16 | 0 | 0 | 0 |
| 02/02/2026 |
15.26
|
85,900 | 15.26 | 15.35 | 15.07 | 0 | 0 | 0 |
| 30/01/2026 |
15.26
|
90,100 | 15.07 | 15.35 | 15.07 | 0 | 0 | 0 |
| 29/01/2026 |
15.07
|
57,300 | 14.97 | 15.07 | 14.78 | 0 | 0 | 0 |
| 28/01/2026 |
14.88
|
31,200 | 14.88 | 14.97 | 14.88 | 0 | 0 | 0 |
| 27/01/2026 |
14.88
|
10,700 | 14.88 | 14.97 | 14.88 | 0 | 0 | 0 |
| 26/01/2026 |
14.97
|
115,700 | 15.16 | 15.16 | 14.78 | 0 | 0 | 0 |
| 23/01/2026 |
15.16
|
45,600 | 15.07 | 15.26 | 15.07 | 0 | 0 | 0 |
| 22/01/2026 |
15.26
|
97,300 | 15.16 | 15.35 | 15.16 | 0 | 0 | 0 |
| 21/01/2026 |
15.16
|
87,000 | 15.35 | 15.45 | 15.16 | 0 | 0 | 0 |
| 20/01/2026 |
15.45
|
73,100 | 15.63 | 15.63 | 15.35 | 0 | 0 | 0 |
| 19/01/2026 |
15.54
|
72,500 | 15.82 | 15.82 | 15.54 | 0 | 0 | 0 |
| 16/01/2026 |
15.63
|
128,900 | 15.82 | 16.20 | 15.54 | 0 | 0 | 0 |
| 15/01/2026 |
15.73
|
298,600 | 14.97 | 16.30 | 14.97 | 0 | 0 | 0 |
| 14/01/2026 |
14.97
|
108,300 | 14.97 | 15.07 | 14.97 | 0 | 0 | 0 |
| 13/01/2026 |
14.88
|
79,600 | 14.97 | 14.97 | 14.88 | 0 | 0 | 0 |
| 12/01/2026 |
14.97
|
68,400 | 14.97 | 15.07 | 14.88 | 0 | 0 | 0 |
| 09/01/2026 |
14.88
|
147,500 | 14.69 | 14.88 | 14.69 | 0 | 0 | 0 |
| 08/01/2026 |
14.78
|
79,600 | 14.78 | 14.88 | 14.78 | 0 | 0 | 0 |
| 07/01/2026 |
14.78
|
46,600 | 14.59 | 14.78 | 14.59 | 0 | 0 | 0 |
| 06/01/2026 |
14.69
|
92,400 | 14.78 | 14.78 | 14.59 | 0 | 0 | 0 |
| 05/01/2026 |
14.78
|
61,300 | 14.78 | 14.78 | 14.69 | 0 | 0 | 0 |
| 02/01/2026 |
15.26
|
90,100 | 15.07 | 15.35 | 15.07 | 0 | 0 | 0 |
| 01/01/2026 |
14.78
|
18,400 | 14.88 | 14.88 | 14.78 | 0 | 0 | 0 |
| 31/12/2025 |
14.78
|
18,400 | 14.88 | 14.88 | 14.78 | 0 | 0 | 0 |
| 30/12/2025 |
14.78
|
74,400 | 14.78 | 14.88 | 14.69 | 0 | 0 | 0 |
| 29/12/2025 |
14.78
|
33,600 | 14.78 | 14.88 | 14.78 | 0 | 0 | 0 |
| 26/12/2025 |
14.78
|
89,800 | 14.88 | 14.88 | 14.69 | 0 | 0 | 0 |
| 25/12/2025 |
14.78
|
48,700 | 14.97 | 14.97 | 14.78 | 0 | 0 | 0 |
| 24/12/2025 |
14.88
|
43,100 | 14.88 | 14.88 | 14.78 | 0 | 0 | 0 |
| 23/12/2025 |
14.88
|
136,200 | 14.97 | 15.07 | 14.88 | 0 | 0 | 0 |
| 22/12/2025 |
14.97
|
16,600 | 14.97 | 14.97 | 14.88 | 0 | 0 | 0 |
| 19/12/2025 |
14.88
|
142,700 | 14.78 | 14.88 | 14.78 | 0 | 0 | 0 |
| 18/12/2025 |
14.88
|
71,900 | 14.97 | 14.97 | 14.78 | 0 | 0 | 0 |
| 17/12/2025 |
14.88
|
50,600 | 14.88 | 14.97 | 14.88 | 0 | 0 | 0 |
| 16/12/2025 |
14.88
|
33,300 | 14.88 | 14.97 | 14.78 | 0 | 0 | 0 |
| 15/12/2025 |
14.88
|
43,800 | 14.88 | 14.97 | 14.88 | 0 | 0 | 0 |