| 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 | 0% | 29,400 | 0 | 0 |
13.10
14.30
14.20
|
|
2 tháng
(2026-08-10) |
0.10 | 0.72% | 40,500 | 0 | 0 |
12.80
14.30
14.20
|
|
3 tháng
(2026-07-10) |
-0.12 | -0.86% | 58,000 | 0 | 0 |
12.80
14.31
14.20
|
|
6 tháng
(2026-04-13) |
-1.70 | -10.84% | 166,700 | 0 | 0 |
12.80
15.79
14.20
|
|
12 tháng
(2025-10-13) |
-1.42 | -9.22% | 454,600 | 0 | 0 |
12.80
17.65
14.20
|
|
24 tháng
(2024-10-18) |
-3.68 | -20.82% | 1,519,854 | 0 | 0 |
12.41
23.58
14.20
|
|
36 tháng
(2023-10-24) |
1.31 | 10.29% | 2,349,848 | 0 | 0 |
10.66
24.55
14.20
|
|
60 tháng
(2021-11-03) |
5.20 | 59.07% | 3,695,431 | 3,500 | 0.0 |
8.36
24.55
14.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 |
| 09/06/2026 |
14.49
|
400 | 14.03 | 14.49 | 13.84 | 0 | 0 | 0 |
| 08/06/2026 |
14.68
|
1,900 | 14.03 | 14.68 | 14.03 | 0 | 0 | 0 |
| 05/06/2026 |
14.49
|
500 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 |
| 04/06/2026 |
14.49
|
200 | 14.03 | 14.49 | 14.03 | 0 | 0 | 0 |
| 03/06/2026 |
14.68
|
3,000 | 14.03 | 14.68 | 13.94 | 0 | 0 | 0 |
| 02/06/2026 |
15.05
|
2,900 | 14.03 | 15.05 | 14.03 | 0 | 0 | 0 |
| 01/06/2026 |
14.68
|
100 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
| 29/05/2026 |
14.68
|
700 | 14.68 | 14.68 | 14.40 | 0 | 0 | 0 |
| 28/05/2026 |
14.77
|
1,200 | 14.49 | 14.77 | 14.49 | 0 | 0 | 0 |
| 27/05/2026 |
14.77
|
1,400 | 14.49 | 14.77 | 14.49 | 0 | 0 | 0 |
| 26/05/2026 |
14.77
|
100 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 |
| 25/05/2026 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 |
| 22/05/2026 |
14.12
|
2,100 | 14.40 | 14.77 | 13.94 | 0 | 0 | 0 |
| 21/05/2026 |
15.24
|
800 | 14.68 | 15.24 | 14.68 | 0 | 0 | 0 |
| 20/05/2026 |
14.68
|
3,600 | 14.40 | 14.68 | 13.94 | 0 | 0 | 0 |
| 19/05/2026 |
15.24
|
2,400 | 14.21 | 15.24 | 14.21 | 0 | 0 | 0 |
| 18/05/2026 |
14.21
|
700 | 14.03 | 14.21 | 14.03 | 0 | 0 | 0 |
| 15/05/2026 |
14.31
|
500 | 13.94 | 14.31 | 13.94 | 0 | 0 | 0 |
| 14/05/2026 |
13.84
|
5,500 | 13.94 | 14.40 | 13.84 | 0 | 0 | 0 |
| 13/05/2026 |
14.59
|
1,100 | 14.40 | 14.59 | 14.40 | 0 | 0 | 0 |
| 12/05/2026 |
14.59
|
700 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 |
| 11/05/2026 |
15.24
|
500 | 14.21 | 15.24 | 14.21 | 0 | 0 | 0 |
| 08/05/2026 |
14.31
|
300 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 |
| 07/05/2026 |
14.49
|
2,400 | 13.29 | 14.49 | 13.29 | 0 | 0 | 0 |
| 06/05/2026 |
14.49
|
1,200 | 14.49 | 14.49 | 13.75 | 0 | 0 | 0 |
| 05/05/2026 |
14.31
|
2,500 | 15.52 | 15.52 | 14.31 | 0 | 0 | 0 |
| 04/05/2026 |
15.52
|
6,300 | 15.05 | 15.52 | 14.21 | 0 | 0 | 0 |
| 29/04/2026 |
15.05
|
9,600 | 14.87 | 15.05 | 14.12 | 0 | 0 | 0 |
| 28/04/2026 |
15.33
|
700 | 14.87 | 15.33 | 14.87 | 0 | 0 | 0 |
| 24/04/2026 |
15.42
|
2,700 | 15.05 | 15.52 | 14.96 | 0 | 0 | 0 |
| 23/04/2026 |
15.61
|
700 | 15.24 | 15.61 | 15.24 | 0 | 0 | 0 |
| 22/04/2026 |
15.70
|
100 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 21/04/2026 |
15.14
|
700 | 15.70 | 15.79 | 15.14 | 0 | 0 | 0 |
| 20/04/2026 |
15.70
|
700 | 15.05 | 15.70 | 15.05 | 0 | 0 | 0 |
| 17/04/2026 |
15.79
|
2,100 | 15.24 | 15.79 | 14.68 | 0 | 0 | 0 |
| 16/04/2026 |
15.24
|
400 | 15.70 | 15.70 | 15.24 | 0 | 0 | 0 |
| 15/04/2026 |
15.70
|
2,100 | 15.24 | 15.70 | 15.24 | 0 | 0 | 0 |
| 14/04/2026 |
15.14
|
1,400 | 15.33 | 15.98 | 15.14 | 0 | 0 | 0 |
| 13/04/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 10/04/2026 |
15.70
|
3,300 | 14.87 | 15.70 | 14.87 | 0 | 0 | 0 |
| 09/04/2026 |
15.70
|
1,400 | 15.79 | 15.79 | 15.42 | 0 | 0 | 0 |
| 08/04/2026 |
15.79
|
100 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 |
| 07/04/2026 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 |
| 06/04/2026 |
15.79
|
900 | 15.42 | 15.79 | 15.42 | 0 | 0 | 0 |
| 03/04/2026 |
15.89
|
0 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 |
| 02/04/2026 |
15.89
|
7,300 | 16.26 | 16.26 | 15.42 | 0 | 0 | 0 |
| 01/04/2026 |
16.26
|
100 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 |
| 31/03/2026 |
16.54
|
0 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 |
| 30/03/2026 |
16.54
|
700 | 16.63 | 16.63 | 16.26 | 0 | 0 | 0 |
| 27/03/2026 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 |
| 26/03/2026 |
15.79
|
1,200 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 |
| 25/03/2026 |
17.19
|
0 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 |
| 24/03/2026 |
17.19
|
0 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 |
| 23/03/2026 |
17.19
|
2,200 | 16.26 | 17.19 | 15.33 | 0 | 0 | 0 |
| 20/03/2026 |
16.26
|
3,100 | 15.61 | 16.26 | 15.61 | 0 | 0 | 0 |
| 19/03/2026 |
17.19
|
100 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 |
| 18/03/2026 |
16.17
|
100 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 |
| 17/03/2026 |
16.91
|
1,100 | 16.54 | 17.56 | 16.54 | 0 | 0 | 0 |
| 16/03/2026 |
16.54
|
100 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 |
| 13/03/2026 |
16.44
|
1,300 | 16.72 | 16.72 | 15.61 | 0 | 0 | 0 |
| 12/03/2026 |
16.91
|
400 | 17.56 | 17.56 | 16.17 | 0 | 0 | 0 |
| 11/03/2026 |
16.54
|
1,900 | 16.63 | 17.56 | 16.54 | 0 | 0 | 0 |
| 10/03/2026 |
16.63
|
2,800 | 15.79 | 16.63 | 15.79 | 0 | 0 | 0 |
| 09/03/2026 |
15.79
|
1,400 | 15.89 | 15.89 | 15.33 | 0 | 0 | 0 |
| 06/03/2026 |
16.07
|
1,000 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 |
| 05/03/2026 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 |
| 04/03/2026 |
16.63
|
2,700 | 16.54 | 16.63 | 16.54 | 0 | 0 | 0 |
| 03/03/2026 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 |
| 02/03/2026 |
16.63
|
7,500 | 17.09 | 17.09 | 15.70 | 0 | 0 | 0 |
| 27/02/2026 |
17.09
|
1,200 | 15.89 | 17.09 | 15.89 | 0 | 0 | 0 |
| 26/02/2026 |
15.89
|
3,400 | 15.89 | 15.98 | 15.89 | 0 | 0 | 0 |
| 25/02/2026 |
17.65
|
7,800 | 15.61 | 17.65 | 15.24 | 0 | 0 | 0 |
| 24/02/2026 |
16.26
|
5,800 | 15.52 | 16.26 | 15.52 | 0 | 0 | 0 |
| 23/02/2026 |
15.52
|
1,000 | 15.33 | 15.52 | 15.33 | 0 | 0 | 0 |
| 13/02/2026 |
15.42
|
2,000 | 15.42 | 15.52 | 15.42 | 0 | 0 | 0 |
| 12/02/2026 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 |
| 11/02/2026 |
15.42
|
100 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 |
| 10/02/2026 |
15.42
|
300 | 14.96 | 15.42 | 14.96 | 0 | 0 | 0 |
| 09/02/2026 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 |
| 06/02/2026 |
15.42
|
800 | 15.33 | 15.42 | 15.33 | 0 | 0 | 0 |
| 05/02/2026 |
15.42
|
1,400 | 15.33 | 15.42 | 15.33 | 0 | 0 | 0 |
| 04/02/2026 |
15.33
|
6,000 | 15.24 | 15.33 | 15.05 | 0 | 0 | 0 |
| 03/02/2026 |
15.24
|
1,100 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 |
| 02/02/2026 |
15.42
|
200 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 |
| 30/01/2026 |
15.61
|
0 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0 |
| 29/01/2026 |
15.61
|
900 | 14.96 | 15.61 | 14.96 | 0 | 0 | 0 |
| 28/01/2026 |
15.61
|
100 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0 |
| 27/01/2026 |
15.61
|
1,000 | 15.05 | 15.61 | 14.59 | 0 | 0 | 0 |
| 26/01/2026 |
15.70
|
1,600 | 15.24 | 15.70 | 15.24 | 0 | 0 | 0 |
| 23/01/2026 |
15.24
|
3,500 | 15.33 | 15.33 | 15.24 | 0 | 0 | 0 |
| 22/01/2026 |
15.33
|
2,600 | 15.33 | 15.61 | 15.33 | 0 | 0 | 0 |
| 21/01/2026 |
15.52
|
600 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 |
| 20/01/2026 |
15.70
|
3,500 | 15.89 | 15.89 | 14.59 | 0 | 0 | 0 |
| 19/01/2026 |
15.70
|
9,000 | 15.42 | 15.70 | 15.14 | 0 | 0 | 0 |
| 16/01/2026 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 |
| 15/01/2026 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 |
| 14/01/2026 |
16.26
|
2,800 | 15.79 | 16.26 | 15.42 | 0 | 0 | 0 |
| 13/01/2026 |
16.44
|
300 | 15.52 | 16.44 | 15.52 | 0 | 0 | 0 |
| 12/01/2026 |
16.91
|
4,500 | 15.52 | 16.91 | 15.52 | 0 | 0 | 0 |