| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-14) |
-0.60 | -4.32% | 63,497,300 | -400 | 0 |
12.70
14.90
12.70
|
|
2 tháng
(2026-08-17) |
0.34 | 2.60% | 91,688,100 | -400 | 0 |
12.70
14.90
12.70
|
|
3 tháng
(2026-07-16) |
-0.84 | -5.95% | 119,238,800 | -400 | 0 |
12.67
14.90
12.70
|
|
6 tháng
(2026-04-17) |
-1.33 | -9.10% | 290,565,700 | -400 | 0 |
12.28
16.69
12.70
|
|
12 tháng
(2025-10-20) |
3.38 | 34.10% | 908,054,900 | -400 | 0 |
9.92
24.35
12.70
|
|
24 tháng
(2024-10-24) |
2.04 | 18.12% | 1,232,957,947 | -400 | 0 |
8.37
24.35
12.70
|
|
36 tháng
(2023-10-30) |
3.71 | 38.69% | 1,585,671,203 | -400 | 0 |
8.37
24.35
12.70
|
|
60 tháng
(2021-11-09) |
-2.46 | -15.61% | 2,358,185,283 | 118,000 | 1.9 |
5.77
24.35
12.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
14.24
|
954,200 | 14.34 | 14.44 | 14.14 | 0 | 0 | 0 |
| 10/06/2026 |
14.14
|
1,620,600 | 12.18 | 14.34 | 12.18 | 0 | 0 | 0 |
| 09/06/2026 |
14.14
|
1,455,400 | 14.34 | 14.44 | 14.04 | 0 | 0 | 0 |
| 08/06/2026 |
14.34
|
1,898,200 | 14.63 | 14.73 | 14.24 | 0 | 0 | 0 |
| 05/06/2026 |
14.53
|
1,605,500 | 14.73 | 14.93 | 14.44 | 0 | 0 | 0 |
| 04/06/2026 |
14.73
|
2,949,800 | 14.44 | 15.22 | 14.44 | 0 | 0 | 0 |
| 03/06/2026 |
14.44
|
1,575,500 | 14.24 | 14.63 | 14.24 | 0 | 0 | 0 |
| 02/06/2026 |
14.34
|
1,793,100 | 14.73 | 14.93 | 14.14 | 0 | 0 | 0 |
| 01/06/2026 |
14.53
|
1,303,900 | 14.73 | 15.02 | 14.44 | 0 | 0 | 0 |
| 29/05/2026 |
14.73
|
2,189,800 | 14.53 | 15.02 | 14.24 | 0 | 0 | 0 |
| 28/05/2026 |
14.53
|
1,940,100 | 14.53 | 14.83 | 14.24 | 0 | 0 | 0 |
| 27/05/2026 |
14.53
|
1,955,600 | 14.73 | 14.93 | 14.34 | 0 | 0 | 0 |
| 26/05/2026 |
14.73
|
1,492,700 | 14.44 | 14.93 | 14.44 | 0 | 0 | 0 |
| 25/05/2026 |
14.44
|
4,242,100 | 15.12 | 15.22 | 14.24 | 0 | 0 | 0 |
| 22/05/2026 |
15.22
|
2,451,900 | 15.32 | 15.61 | 14.73 | 0 | 0 | 0 |
| 21/05/2026 |
15.32
|
3,559,200 | 15.42 | 15.52 | 15.02 | 0 | 0 | 0 |
| 20/05/2026 |
15.42
|
6,225,700 | 15.42 | 15.91 | 14.04 | 0 | 0 | 0 |
| 19/05/2026 |
15.32
|
8,268,300 | 16.69 | 16.99 | 14.93 | 0 | 0 | 0 |
| 18/05/2026 |
16.69
|
9,034,200 | 15.52 | 17.09 | 15.42 | 0 | 0 | 0 |
| 15/05/2026 |
15.42
|
6,395,400 | 14.93 | 15.71 | 14.73 | 0 | 0 | 0 |
| 14/05/2026 |
14.93
|
2,309,900 | 15.02 | 15.52 | 14.83 | 0 | 0 | 0 |
| 13/05/2026 |
15.02
|
11,366,500 | 14.14 | 15.61 | 13.85 | 0 | 0 | 0 |
| 12/05/2026 |
14.14
|
2,162,700 | 13.85 | 14.14 | 13.75 | 0 | 0 | 0 |
| 11/05/2026 |
13.94
|
2,792,900 | 13.94 | 14.24 | 13.55 | 0 | 0 | 0 |
| 08/05/2026 |
13.85
|
2,186,700 | 14.04 | 14.24 | 13.75 | 0 | 0 | 0 |
| 07/05/2026 |
14.04
|
2,722,900 | 14.34 | 14.34 | 13.85 | 0 | 0 | 0 |
| 06/05/2026 |
14.34
|
2,194,000 | 14.53 | 14.63 | 14.24 | 0 | 0 | 0 |
| 05/05/2026 |
14.53
|
3,738,900 | 14.34 | 14.63 | 13.94 | 0 | 0 | 0 |
| 04/05/2026 |
14.24
|
3,705,000 | 13.75 | 14.63 | 13.75 | 0 | 0 | 0 |
| 29/04/2026 |
13.85
|
1,817,200 | 13.85 | 13.94 | 13.55 | 0 | 0 | 0 |
| 28/04/2026 |
13.75
|
3,052,700 | 14.44 | 14.44 | 13.65 | 0 | 0 | 0 |
| 24/04/2026 |
14.34
|
1,788,700 | 14.44 | 14.73 | 14.24 | 0 | 0 | 0 |
| 23/04/2026 |
14.34
|
2,907,400 | 14.73 | 14.73 | 13.94 | 0 | 0 | 0 |
| 22/04/2026 |
14.63
|
2,116,400 | 14.73 | 15.12 | 14.53 | 0 | 0 | 0 |
| 21/04/2026 |
14.83
|
3,340,100 | 14.44 | 14.93 | 14.24 | 0 | 0 | 0 |
| 20/04/2026 |
14.53
|
912,000 | 14.63 | 14.73 | 14.34 | 0 | 0 | 0 |
| 17/04/2026 |
14.63
|
2,672,300 | 14.44 | 14.73 | 14.34 | 0 | 0 | 0 |
| 16/04/2026 |
14.44
|
1,414,400 | 14.53 | 14.73 | 14.44 | 0 | 0 | 0 |
| 15/04/2026 |
14.63
|
3,014,400 | 14.53 | 14.73 | 14.34 | 0 | 0 | 0 |
| 14/04/2026 |
14.53
|
3,602,200 | 14.73 | 14.83 | 14.24 | 0 | 0 | 0 |
| 13/04/2026 |
14.73
|
2,572,100 | 14.93 | 15.12 | 14.53 | 0 | 0 | 0 |
| 10/04/2026 |
14.93
|
7,123,500 | 13.94 | 15.22 | 13.75 | 0 | 0 | 0 |
| 09/04/2026 |
13.94
|
2,303,500 | 14.14 | 14.24 | 12.28 | 0 | 0 | 0 |
| 08/04/2026 |
14.24
|
3,293,800 | 13.85 | 14.63 | 13.85 | 0 | 0 | 0 |
| 07/04/2026 |
13.85
|
2,710,200 | 14.04 | 14.53 | 13.55 | 0 | 0 | 0 |
| 06/04/2026 |
14.04
|
3,098,100 | 14.83 | 14.93 | 13.75 | 0 | 0 | 0 |
| 03/04/2026 |
14.83
|
2,293,100 | 14.83 | 15.22 | 14.63 | 0 | 0 | 0 |
| 02/04/2026 |
14.73
|
2,692,700 | 14.93 | 15.22 | 14.44 | 0 | 0 | 0 |
| 01/04/2026 |
14.93
|
3,762,700 | 15.22 | 15.42 | 14.73 | 0 | 0 | 0 |
| 31/03/2026 |
15.22
|
2,964,900 | 15.61 | 15.91 | 15.02 | 0 | 0 | 0 |
| 30/03/2026 |
15.61
|
3,382,000 | 15.32 | 15.91 | 15.32 | 0 | 0 | 0 |
| 27/03/2026 |
15.22
|
3,635,500 | 14.93 | 15.32 | 14.83 | 0 | 0 | 0 |
| 26/03/2026 |
14.93
|
2,889,400 | 15.32 | 15.71 | 14.63 | 0 | 0 | 0 |
| 25/03/2026 |
15.22
|
3,745,200 | 15.22 | 15.91 | 14.53 | 0 | 0 | 0 |
| 24/03/2026 |
14.44
|
4,796,200 | 15.52 | 15.52 | 13.85 | 0 | 0 | 0 |
| 23/03/2026 |
14.53
|
5,391,000 | 15.71 | 16.20 | 14.44 | 0 | 0 | 0 |
| 20/03/2026 |
15.71
|
6,066,400 | 17.09 | 17.28 | 15.42 | 0 | 0 | 0 |
| 19/03/2026 |
16.79
|
4,415,500 | 17.68 | 18.27 | 16.60 | 0 | 0 | 0 |
| 18/03/2026 |
17.68
|
7,507,800 | 16.01 | 18.56 | 15.81 | 0 | 0 | 0 |
| 17/03/2026 |
16.10
|
5,952,300 | 17.38 | 17.68 | 15.91 | 0 | 0 | 0 |
| 16/03/2026 |
17.38
|
12,763,700 | 22.10 | 22.10 | 16.69 | 0 | 0 | 0 |
| 13/03/2026 |
18.85
|
10,599,900 | 20.62 | 21.51 | 17.97 | 0 | 0 | 0 |
| 12/03/2026 |
20.72
|
4,301,400 | 21.60 | 21.60 | 20.52 | 0 | 0 | 0 |
| 11/03/2026 |
21.02
|
8,459,500 | 20.03 | 21.41 | 18.66 | 0 | 0 | 0 |
| 10/03/2026 |
19.93
|
10,736,400 | 20.52 | 22.10 | 19.54 | 0 | 0 | 0 |
| 09/03/2026 |
20.52
|
20,913,200 | 24.55 | 25.63 | 19.15 | 0 | 0 | 0 |
| 06/03/2026 |
22.10
|
8,294,000 | 21.51 | 23.08 | 21.51 | 0 | 0 | 0 |
| 05/03/2026 |
21.41
|
14,326,200 | 23.18 | 23.57 | 21.31 | 0 | 0 | 0 |
| 04/03/2026 |
23.18
|
22,822,200 | 24.55 | 25.14 | 21.60 | 0 | 0 | 0 |
| 03/03/2026 |
24.35
|
28,924,400 | 24.55 | 24.55 | 21.51 | 0 | 0 | 0 |
| 02/03/2026 |
21.51
|
11,507,200 | 18.85 | 21.51 | 18.85 | 0 | 0 | 0 |
| 27/02/2026 |
18.85
|
18,746,100 | 17.19 | 19.25 | 17.19 | 0 | 0 | 0 |
| 26/02/2026 |
17.19
|
7,868,000 | 17.09 | 17.19 | 16.30 | 0 | 0 | 0 |
| 25/02/2026 |
16.99
|
9,736,300 | 16.89 | 17.68 | 16.40 | 0 | 0 | 0 |
| 24/02/2026 |
16.99
|
6,477,400 | 16.99 | 17.28 | 16.60 | 0 | 0 | 0 |
| 23/02/2026 |
16.89
|
10,028,900 | 15.71 | 17.28 | 15.71 | 0 | 0 | 0 |
| 13/02/2026 |
15.61
|
3,481,600 | 15.42 | 15.71 | 15.02 | 0 | 0 | 0 |
| 12/02/2026 |
15.42
|
2,685,200 | 12.86 | 15.81 | 12.86 | 0 | 0 | 0 |
| 11/02/2026 |
15.42
|
3,995,700 | 15.22 | 15.52 | 14.53 | 0 | 0 | 0 |
| 10/02/2026 |
15.12
|
11,723,700 | 16.50 | 16.69 | 14.24 | 0 | 0 | 0 |
| 09/02/2026 |
16.50
|
2,556,600 | 16.01 | 16.89 | 16.01 | 0 | 0 | 0 |
| 06/02/2026 |
15.91
|
15,303,100 | 16.60 | 16.99 | 15.02 | 0 | 0 | 0 |
| 05/02/2026 |
16.60
|
10,844,800 | 17.58 | 17.97 | 16.60 | 0 | 0 | 0 |
| 04/02/2026 |
17.48
|
6,362,500 | 17.97 | 17.97 | 16.99 | 0 | 0 | 0 |
| 03/02/2026 |
17.48
|
12,970,500 | 16.89 | 18.36 | 16.60 | 0 | 0 | 0 |
| 02/02/2026 |
16.69
|
9,473,100 | 16.69 | 16.89 | 15.61 | 0 | 0 | 0 |
| 30/01/2026 |
15.91
|
18,374,900 | 14.73 | 16.69 | 14.73 | 0 | 0 | 0 |
| 29/01/2026 |
14.73
|
3,533,400 | 15.12 | 15.22 | 14.44 | 0 | 0 | 0 |
| 28/01/2026 |
14.83
|
17,151,200 | 14.44 | 15.91 | 14.44 | 0 | 0 | 0 |
| 27/01/2026 |
14.44
|
7,382,600 | 14.14 | 14.53 | 13.75 | 0 | 0 | 0 |
| 26/01/2026 |
14.14
|
7,402,700 | 14.14 | 14.73 | 13.85 | 0 | 0 | 0 |
| 23/01/2026 |
13.85
|
8,353,800 | 15.12 | 15.12 | 13.65 | 0 | 0 | 0 |
| 22/01/2026 |
14.93
|
6,110,500 | 14.93 | 15.71 | 14.83 | 0 | 0 | 0 |
| 21/01/2026 |
14.93
|
11,503,100 | 14.63 | 15.12 | 14.14 | 0 | 0 | 0 |
| 20/01/2026 |
14.53
|
7,888,100 | 14.83 | 15.22 | 14.44 | 0 | 0 | 0 |
| 19/01/2026 |
14.53
|
11,672,000 | 14.04 | 15.22 | 13.85 | 0 | 0 | 0 |
| 16/01/2026 |
13.94
|
10,743,200 | 14.34 | 15.42 | 13.75 | 0 | 0 | 0 |
| 15/01/2026 |
14.14
|
13,797,500 | 13.75 | 14.93 | 13.65 | 0 | 0 | 0 |
| 14/01/2026 |
13.75
|
18,840,800 | 12.37 | 13.75 | 12.28 | 0 | 0 | 0 |
| 13/01/2026 |
12.28
|
8,181,100 | 11.69 | 12.37 | 11.39 | 0 | 0 | 0 |