| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0.10 | 0.69% | 44,600 | 0 | 0 |
14.30
15
14.50
|
|
2 tháng
(2026-08-10) |
-0.20 | -1.36% | 119,200 | -300 | 0.0 |
14.30
15
14.50
|
|
3 tháng
(2026-07-10) |
0.14 | 1% | 199,300 | -10,500 | -0.2 |
14.17
15
14.50
|
|
6 tháng
(2026-04-13) |
0.33 | 2.34% | 401,600 | -10,600 | -0.2 |
13.98
15
14.50
|
|
12 tháng
(2025-10-13) |
0.80 | 5.84% | 1,138,000 | -10,700 | -0.2 |
13.23
15
14.50
|
|
24 tháng
(2024-10-18) |
-0.07 | -0.47% | 4,140,616 | 43,400 | 0.7 |
12.36
16.86
14.50
|
|
36 tháng
(2023-10-24) |
4.93 | 51.47% | 6,556,518 | 512,700 | 7.5 |
9.32
16.86
14.50
|
|
60 tháng
(2021-11-03) |
5.51 | 61.31% | 8,594,742 | 887,900 | 12.2 |
7.69
16.86
14.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
14.07
|
300 | 14.26 | 14.26 | 14.07 | 0 | 0 | 0 |
| 11/06/2026 |
14.07
|
500 | 14.26 | 14.26 | 13.89 | 0 | 0 | 0 |
| 10/06/2026 |
14.07
|
200 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 |
| 09/06/2026 |
14.07
|
2,200 | 14.07 | 14.07 | 13.98 | 0 | 0 | 0 |
| 08/06/2026 |
14.36
|
100 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 |
| 05/06/2026 |
14.07
|
600 | 14.17 | 14.17 | 14.07 | 0 | 0 | 0 |
| 04/06/2026 |
14.26
|
100 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
| 03/06/2026 |
14.26
|
300 | 14.26 | 14.26 | 13.98 | 0 | 0 | 0 |
| 02/06/2026 |
14.26
|
2,500 | 14.26 | 14.36 | 13.89 | 0 | 0 | 0 |
| 01/06/2026 |
14.07
|
1,000 | 14.36 | 14.36 | 14.07 | 0 | 0 | 0 |
| 29/05/2026 |
14.36
|
2,400 | 14.26 | 14.36 | 13.98 | 0 | 0 | 0 |
| 28/05/2026 |
14.26
|
200 | 14.07 | 14.26 | 14.07 | 0 | 0 | 0 |
| 27/05/2026 |
14.07
|
1,700 | 13.98 | 14.07 | 13.89 | 0 | 0 | 0 |
| 26/05/2026 |
14.07
|
1,600 | 14.07 | 14.07 | 13.98 | 0 | 0 | 0 |
| 25/05/2026 |
14.07
|
400 | 14.07 | 14.07 | 13.98 | 0 | 0 | 0 |
| 22/05/2026 |
14.07
|
800 | 14.07 | 14.07 | 13.98 | 0 | 0 | 0 |
| 21/05/2026 |
14.07
|
200 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 |
| 20/05/2026 |
14.07
|
500 | 13.89 | 14.07 | 13.89 | 0 | 0 | 0 |
| 19/05/2026 |
14.07
|
200 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 |
| 18/05/2026 |
14.07
|
1,500 | 14.07 | 14.07 | 13.98 | 0 | 0 | 0 |
| 15/05/2026 |
14.07
|
7,900 | 13.89 | 14.07 | 13.61 | 0 | 0 | 0 |
| 14/05/2026 |
13.98
|
2,600 | 14.07 | 14.07 | 13.89 | 0 | 0 | 0 |
| 13/05/2026 |
13.98
|
1,100 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 |
| 12/05/2026 |
13.98
|
600 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 |
| 11/05/2026 |
13.98
|
26,000 | 14.07 | 14.07 | 13.70 | 0 | 0 | 0 |
| 08/05/2026 |
13.98
|
21,500 | 13.98 | 14.07 | 13.89 | 0 | 0 | 0 |
| 07/05/2026 |
14.07
|
7,100 | 14.07 | 14.07 | 13.98 | 0 | 0 | 0 |
| 06/05/2026 |
14.07
|
8,600 | 14.07 | 14.07 | 13.89 | 0 | 0 | 0 |
| 05/05/2026 |
14.07
|
900 | 13.98 | 14.07 | 13.98 | 0 | 0 | 0 |
| 04/05/2026 |
14.07
|
7,200 | 14.07 | 14.07 | 13.98 | 0 | 0 | 0 |
| 29/04/2026 |
14.07
|
1,100 | 14.07 | 14.07 | 13.98 | 0 | 0 | 0 |
| 28/04/2026 |
13.98
|
1,400 | 14.07 | 14.07 | 13.98 | 0 | 0 | 0 |
| 24/04/2026 |
14.07
|
600 | 13.98 | 14.07 | 13.98 | 0 | 0 | 0 |
| 23/04/2026 |
14.17
|
1,500 | 14.07 | 14.17 | 14.07 | 0 | 0 | 0 |
| 22/04/2026 |
14.07
|
17,900 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 |
| 21/04/2026 |
14.17
|
3,700 | 14.17 | 14.17 | 14.07 | 0 | 0 | 0 |
| 20/04/2026 |
14.17
|
15,200 | 14.17 | 14.17 | 14.07 | 0 | 0 | 0 |
| 17/04/2026 |
14.17
|
3,500 | 14.07 | 14.36 | 14.07 | 0 | 0 | 0 |
| 16/04/2026 |
14.17
|
9,600 | 14.17 | 14.36 | 14.17 | 0 | 0 | 0 |
| 15/04/2026 |
14.17
|
3,900 | 14.17 | 14.26 | 14.07 | 0 | 0 | 0 |
| 14/04/2026 |
14.17
|
1,000 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 |
| 13/04/2026 |
14.17
|
3,100 | 14.17 | 14.26 | 14.17 | 0 | 0 | 0 |
| 10/04/2026 |
14.17
|
2,600 | 14.17 | 14.17 | 14.07 | 0 | 0 | 0 |
| 09/04/2026 |
14.17
|
2,600 | 14.17 | 14.17 | 13.89 | 0 | 0 | 0 |
| 08/04/2026 |
14.07
|
8,400 | 14.07 | 14.17 | 14.07 | 0 | 0 | 0 |
| 07/04/2026 |
14.17
|
4,900 | 14.17 | 14.17 | 14.07 | 0 | 0 | 0 |
| 06/04/2026 |
14.07
|
1,300 | 14.07 | 14.17 | 14.07 | 0 | 0 | 0 |
| 03/04/2026 |
14.07
|
400 | 14.17 | 14.17 | 13.98 | 0 | 0 | 0 |
| 02/04/2026 |
14.07
|
1,800 | 14.26 | 14.26 | 14.07 | 0 | 0 | 0 |
| 01/04/2026 |
14.17
|
3,500 | 14.17 | 14.26 | 13.98 | 0 | 0 | 0 |
| 31/03/2026 |
14.26
|
2,600 | 14.17 | 14.26 | 14.17 | 0 | 0 | 0 |
| 30/03/2026 |
14.17
|
4,900 | 14.17 | 14.17 | 13.51 | 0 | 0 | 0 |
| 27/03/2026 |
14.17
|
700 | 14.17 | 14.17 | 13.98 | 0 | 0 | 0 |
| 26/03/2026 |
14.17
|
3,200 | 14.07 | 14.26 | 14.07 | 0 | 0 | 0 |
| 25/03/2026 |
14.07
|
7,800 | 13.89 | 14.07 | 13.89 | 0 | 0 | 0 |
| 24/03/2026 |
13.89
|
8,400 | 14.07 | 14.07 | 13.70 | 0 | 0 | 0 |
| 23/03/2026 |
13.70
|
24,300 | 14.07 | 14.07 | 13.70 | 0 | 0 | 0 |
| 20/03/2026 |
14.07
|
10,400 | 14.07 | 14.07 | 13.98 | 0 | 0 | 0 |
| 19/03/2026 |
13.79
|
3,600 | 14.07 | 14.07 | 13.79 | 0 | 2,000 | 0.0 |
| 18/03/2026 |
14.17
|
1,300 | 14.17 | 14.17 | 14.07 | 0 | 0 | 0 |
| 17/03/2026 |
14.17
|
2,600 | 14.17 | 14.17 | 14.07 | 0 | 0 | 0 |
| 16/03/2026 |
14.17
|
12,400 | 14.07 | 14.17 | 13.98 | 0 | 0 | 0 |
| 13/03/2026 |
14.07
|
4,800 | 13.89 | 14.07 | 13.89 | 0 | 0 | 0 |
| 12/03/2026 |
13.89
|
10,000 | 13.89 | 13.89 | 13.79 | 0 | 100 | 0.0 |
| 11/03/2026 |
13.89
|
6,800 | 13.79 | 13.98 | 13.61 | 0 | 0 | 0 |
| 10/03/2026 |
13.79
|
1,200 | 13.98 | 13.98 | 13.61 | 0 | 0 | 0 |
| 09/03/2026 |
13.70
|
6,300 | 14.07 | 14.07 | 13.42 | 0 | 100 | 0.0 |
| 06/03/2026 |
14.17
|
4,400 | 14.17 | 14.17 | 14.07 | 0 | 0 | 0 |
| 05/03/2026 |
14.17
|
3,600 | 14.17 | 14.17 | 13.70 | 0 | 0 | 0 |
| 04/03/2026 |
14.17
|
8,000 | 14.17 | 14.26 | 14.07 | 0 | 0 | 0 |
| 03/03/2026 |
14.17
|
1,200 | 14.45 | 14.45 | 14.17 | 0 | 0 | 0 |
| 02/03/2026 |
14.36
|
3,400 | 14.26 | 14.36 | 14.07 | 0 | 0 | 0 |
| 27/02/2026 |
14.26
|
1,200 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
| 26/02/2026 |
14.26
|
800 | 14.26 | 14.36 | 14.26 | 0 | 0 | 0 |
| 25/02/2026 |
14.26
|
400 | 14.17 | 14.26 | 14.17 | 0 | 0 | 0 |
| 24/02/2026 |
14.26
|
1,500 | 14.26 | 14.26 | 14.07 | 0 | 0 | 0 |
| 23/02/2026 |
14.36
|
1,000 | 14.07 | 14.54 | 13.42 | 0 | 0 | 0 |
| 13/02/2026 |
14.17
|
800 | 13.98 | 14.17 | 13.98 | 0 | 0 | 0 |
| 12/02/2026 |
14.17
|
1,200 | 14.07 | 14.17 | 13.79 | 0 | 0 | 0 |
| 11/02/2026 |
14.17
|
500 | 14.07 | 14.17 | 14.07 | 0 | 0 | 0 |
| 10/02/2026 |
14.07
|
700 | 14.26 | 14.26 | 13.98 | 0 | 0 | 0 |
| 09/02/2026 |
14.17
|
2,400 | 14.07 | 14.26 | 13.79 | 0 | 0 | 0 |
| 06/02/2026 |
14.26
|
1,800 | 13.89 | 14.26 | 13.89 | 0 | 0 | 0 |
| 05/02/2026 |
13.89
|
400 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 |
| 04/02/2026 |
13.79
|
4,100 | 13.89 | 14.17 | 13.79 | 0 | 0 | 0 |
| 03/02/2026 |
13.79
|
3,500 | 13.89 | 13.89 | 13.79 | 0 | 0 | 0 |
| 02/02/2026 |
13.79
|
1,300 | 13.89 | 13.98 | 13.79 | 0 | 0 | 0 |
| 30/01/2026 |
13.89
|
1,000 | 13.89 | 13.89 | 13.79 | 0 | 0 | 0 |
| 29/01/2026 |
13.79
|
1,700 | 13.79 | 13.89 | 13.70 | 0 | 0 | 0 |
| 28/01/2026 |
13.79
|
1,300 | 13.70 | 13.79 | 13.61 | 0 | 0 | 0 |
| 27/01/2026 |
13.79
|
3,300 | 13.70 | 13.79 | 13.61 | 0 | 0 | 0 |
| 26/01/2026 |
13.79
|
5,200 | 13.89 | 13.89 | 13.61 | 0 | 0 | 0 |
| 23/01/2026 |
13.61
|
3,700 | 13.79 | 13.79 | 13.61 | 0 | 0 | 0 |
| 22/01/2026 |
13.79
|
4,600 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 |
| 21/01/2026 |
13.70
|
13,300 | 13.70 | 13.79 | 13.70 | 0 | 0 | 0 |
| 20/01/2026 |
13.70
|
10,200 | 13.79 | 13.89 | 13.61 | 0 | 0 | 0 |
| 19/01/2026 |
13.79
|
18,300 | 13.70 | 13.89 | 13.61 | 0 | 0 | 0 |
| 16/01/2026 |
13.61
|
3,800 | 13.70 | 13.70 | 13.51 | 0 | 0 | 0 |
| 15/01/2026 |
13.61
|
10,000 | 13.61 | 13.61 | 13.42 | 0 | 0 | 0 |
| 14/01/2026 |
13.61
|
5,400 | 13.70 | 13.70 | 13.61 | 0 | 0 | 0 |