| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
0 | 0% | 515,100 | 0 | 0 |
12.70
13.10
13
|
|
2 tháng
(2026-08-06) |
-0.20 | -1.52% | 952,700 | 0 | 0 |
12.70
13.40
13
|
|
3 tháng
(2026-07-07) |
-0.74 | -5.38% | 1,760,600 | 0 | 0 |
12.70
13.83
13
|
|
6 tháng
(2026-04-08) |
-1.12 | -7.92% | 4,691,000 | 0 | 0 |
12.70
14.97
13
|
|
12 tháng
(2025-10-10) |
-2.35 | -15.31% | 14,424,600 | -10,000 | -0.2 |
12.70
15.73
13
|
|
24 tháng
(2024-10-15) |
-0.81 | -5.86% | 67,051,107 | -712,500 | -12.2 |
11.63
18.17
13
|
|
36 tháng
(2023-10-23) |
0.76 | 6.25% | 110,253,471 | -3,228,128 | -54.8 |
11.19
18.17
13
|
|
60 tháng
(2021-11-01) |
-12.09 | -48.19% | 202,821,021 | -328,900 | 35.8 |
8.87
30.61
13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
13.74
|
157,500 | 13.74 | 13.93 | 13.64 | 0 | 0 | 0 |
| 10/06/2026 |
13.74
|
138,400 | 13.83 | 13.93 | 13.74 | 0 | 0 | 0 |
| 09/06/2026 |
13.93
|
13,000 | 13.93 | 13.93 | 13.83 | 0 | 0 | 0 |
| 08/06/2026 |
13.83
|
42,300 | 13.93 | 13.93 | 13.83 | 0 | 0 | 0 |
| 05/06/2026 |
13.93
|
25,400 | 14.02 | 14.02 | 13.93 | 0 | 0 | 0 |
| 04/06/2026 |
13.93
|
27,200 | 14.02 | 14.02 | 13.93 | 0 | 0 | 0 |
| 03/06/2026 |
14.02
|
25,000 | 13.93 | 14.02 | 13.93 | 0 | 0 | 0 |
| 02/06/2026 |
13.93
|
40,400 | 14.12 | 14.12 | 13.93 | 0 | 0 | 0 |
| 01/06/2026 |
14.02
|
10,800 | 14.12 | 14.12 | 14.02 | 0 | 0 | 0 |
| 29/05/2026 |
14.12
|
126,300 | 13.93 | 14.21 | 13.93 | 0 | 0 | 0 |
| 28/05/2026 |
13.83
|
37,700 | 13.83 | 13.93 | 13.83 | 0 | 0 | 0 |
| 27/05/2026 |
13.93
|
11,800 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
| 26/05/2026 |
14.02
|
16,100 | 13.93 | 14.02 | 13.83 | 0 | 0 | 0 |
| 25/05/2026 |
13.93
|
44,600 | 13.93 | 13.93 | 13.83 | 0 | 0 | 0 |
| 22/05/2026 |
13.93
|
12,600 | 13.93 | 14.02 | 13.83 | 0 | 0 | 0 |
| 21/05/2026 |
13.93
|
18,900 | 14.02 | 14.02 | 13.93 | 0 | 0 | 0 |
| 20/05/2026 |
13.93
|
38,100 | 14.02 | 14.02 | 13.83 | 0 | 0 | 0 |
| 19/05/2026 |
14.02
|
27,000 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 |
| 18/05/2026 |
14.02
|
5,500 | 14.02 | 14.02 | 13.93 | 0 | 0 | 0 |
| 15/05/2026 |
14.02
|
18,600 | 14.02 | 14.12 | 14.02 | 0 | 0 | 0 |
| 14/05/2026 |
14.02
|
84,300 | 14.02 | 14.12 | 13.93 | 0 | 0 | 0 |
| 13/05/2026 |
14.12
|
36,200 | 14.02 | 14.12 | 13.93 | 0 | 0 | 0 |
| 12/05/2026 |
14.02
|
27,600 | 14.02 | 14.12 | 14.02 | 0 | 0 | 0 |
| 11/05/2026 |
14.02
|
30,400 | 14.02 | 14.12 | 14.02 | 0 | 0 | 0 |
| 08/05/2026 |
14.02
|
38,000 | 14.12 | 14.12 | 14.02 | 0 | 0 | 0 |
| 07/05/2026 |
14.02
|
94,500 | 14.02 | 14.12 | 14.02 | 0 | 0 | 0 |
| 06/05/2026 |
14.12
|
26,200 | 14.12 | 14.12 | 14.02 | 0 | 0 | 0 |
| 05/05/2026 |
14.12
|
74,500 | 14.02 | 14.21 | 14.02 | 0 | 0 | 0 |
| 04/05/2026 |
14.12
|
35,600 | 14.02 | 14.21 | 14.02 | 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 |
| 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 |
| 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 |