| 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) |
-1.25 | -11.42% | 2,029,100 | 13,500 | 0 |
9.50
10.95
10.20
|
|
2 tháng
(2026-08-10) |
-0.45 | -4.43% | 4,060,500 | 13,500 | 0 |
9.50
11.15
10.20
|
|
3 tháng
(2026-07-10) |
-1.95 | -16.74% | 6,982,200 | 13,500 | 0 |
9.46
11.65
10.20
|
|
6 tháng
(2026-04-13) |
-4.60 | -32.17% | 21,798,100 | 13,500 | 0 |
9.46
14.30
10.20
|
|
12 tháng
(2025-10-13) |
-4.60 | -32.17% | 125,907,800 | 13,500 | 0 |
9.46
18.80
10.20
|
|
24 tháng
(2024-10-18) |
-0.15 | -1.52% | 436,855,200 | 13,500 | 0 |
8.65
18.80
10.20
|
|
36 tháng
(2023-10-24) |
-1.60 | -14.16% | 681,433,500 | 13,500 | 0 |
5.68
18.80
10.20
|
|
60 tháng
(2021-11-03) |
1.39 | 16.73% | 1,061,117,000 | 13,500 | 0 |
3.32
23.20
10.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
13.05
|
561,000 | 12.35 | 13.05 | 12.35 | 0 | 0 | 0 |
| 10/06/2026 |
12.20
|
141,300 | 12.20 | 12.80 | 12.20 | 0 | 0 | 0 |
| 09/06/2026 |
12.30
|
42,100 | 12.15 | 12.30 | 12.15 | 0 | 0 | 0 |
| 08/06/2026 |
12.30
|
151,100 | 12.20 | 12.30 | 12.15 | 0 | 0 | 0 |
| 05/06/2026 |
12.35
|
135,200 | 12.50 | 12.50 | 12.30 | 0 | 0 | 0 |
| 04/06/2026 |
12.50
|
129,800 | 12.65 | 12.65 | 12.40 | 0 | 0 | 0 |
| 03/06/2026 |
12.65
|
84,900 | 12.50 | 12.70 | 12.45 | 0 | 0 | 0 |
| 02/06/2026 |
12.65
|
125,700 | 12.90 | 12.90 | 12.45 | 0 | 0 | 0 |
| 01/06/2026 |
12.90
|
72,500 | 12.75 | 12.90 | 12.65 | 0 | 0 | 0 |
| 29/05/2026 |
12.70
|
90,200 | 12.70 | 12.75 | 12.15 | 0 | 0 | 0 |
| 28/05/2026 |
12.75
|
62,300 | 12.95 | 12.95 | 12.70 | 0 | 0 | 0 |
| 27/05/2026 |
12.95
|
103,200 | 13 | 13 | 12.85 | 0 | 0 | 0 |
| 26/05/2026 |
13
|
120,500 | 12.95 | 13.05 | 12.90 | 0 | 0 | 0 |
| 25/05/2026 |
12.90
|
64,300 | 13.10 | 13.10 | 12.80 | 0 | 0 | 0 |
| 22/05/2026 |
12.90
|
149,600 | 13.05 | 13.10 | 12.75 | 0 | 0 | 0 |
| 21/05/2026 |
13.40
|
178,900 | 13 | 13.40 | 12.75 | 0 | 0 | 0 |
| 20/05/2026 |
13
|
380,200 | 13.20 | 13.20 | 12.55 | 0 | 0 | 0 |
| 19/05/2026 |
13.20
|
83,700 | 13.25 | 13.30 | 13.20 | 0 | 0 | 0 |
| 18/05/2026 |
13.30
|
215,500 | 13.40 | 13.40 | 13.10 | 0 | 0 | 0 |
| 15/05/2026 |
13.40
|
122,600 | 13.35 | 13.45 | 13.25 | 0 | 0 | 0 |
| 14/05/2026 |
13.35
|
362,700 | 13.50 | 13.55 | 13.35 | 0 | 0 | 0 |
| 13/05/2026 |
13.40
|
211,900 | 13.60 | 13.60 | 13.35 | 0 | 0 | 0 |
| 12/05/2026 |
13.55
|
118,400 | 13.30 | 13.65 | 13.30 | 0 | 0 | 0 |
| 11/05/2026 |
13.55
|
243,300 | 13.40 | 13.75 | 13.40 | 0 | 0 | 0 |
| 08/05/2026 |
13.65
|
134,500 | 13.75 | 13.85 | 13.60 | 0 | 0 | 0 |
| 07/05/2026 |
13.80
|
319,900 | 13.80 | 14 | 13.75 | 0 | 0 | 0 |
| 06/05/2026 |
13.75
|
272,000 | 13.60 | 14.15 | 13.55 | 0 | 0 | 0 |
| 05/05/2026 |
13.60
|
281,000 | 13.80 | 13.80 | 13.60 | 0 | 0 | 0 |
| 04/05/2026 |
13.80
|
300,300 | 13.95 | 13.95 | 13.65 | 0 | 0 | 0 |
| 29/04/2026 |
13.80
|
338,000 | 13.45 | 13.80 | 13.30 | 0 | 0 | 0 |
| 28/04/2026 |
13.50
|
283,400 | 13.75 | 13.80 | 13.50 | 0 | 0 | 0 |
| 24/04/2026 |
13.75
|
293,300 | 13.75 | 13.85 | 13.70 | 0 | 0 | 0 |
| 23/04/2026 |
13.80
|
440,000 | 13.80 | 13.85 | 13.60 | 0 | 0 | 0 |
| 22/04/2026 |
13.80
|
646,000 | 13.80 | 13.95 | 13.65 | 0 | 0 | 0 |
| 21/04/2026 |
13.95
|
499,400 | 13.95 | 14.05 | 13.75 | 0 | 0 | 0 |
| 20/04/2026 |
14
|
291,300 | 14.05 | 14.10 | 13.75 | 0 | 0 | 0 |
| 17/04/2026 |
14.05
|
314,900 | 14.10 | 14.25 | 13.85 | 0 | 0 | 0 |
| 16/04/2026 |
14.10
|
557,000 | 13.90 | 14.10 | 13.40 | 0 | 0 | 0 |
| 15/04/2026 |
13.80
|
597,300 | 13.75 | 14.15 | 13.70 | 0 | 0 | 0 |
| 14/04/2026 |
13.90
|
658,400 | 14.70 | 14.70 | 13.90 | 0 | 0 | 0 |
| 13/04/2026 |
14.30
|
829,500 | 15.20 | 15.20 | 14.15 | 0 | 0 | 0 |
| 10/04/2026 |
14.75
|
2,001,800 | 15.40 | 15.40 | 14.75 | 0 | 0 | 0 |
| 09/04/2026 |
14.40
|
1,686,800 | 13.45 | 14.40 | 13.35 | 0 | 0 | 0 |
| 08/04/2026 |
13.50
|
179,500 | 13.60 | 13.65 | 13.25 | 0 | 0 | 0 |
| 07/04/2026 |
13.20
|
72,600 | 13.35 | 13.35 | 12.90 | 0 | 0 | 0 |
| 06/04/2026 |
12.95
|
320,200 | 13.65 | 13.65 | 12.95 | 0 | 0 | 0 |
| 03/04/2026 |
13.60
|
124,800 | 13.60 | 13.75 | 13.50 | 0 | 0 | 0 |
| 02/04/2026 |
13.75
|
607,600 | 13.60 | 14 | 13.45 | 0 | 0 | 0 |
| 01/04/2026 |
13.30
|
243,800 | 13.45 | 13.45 | 13.10 | 0 | 0 | 0 |
| 31/03/2026 |
13.30
|
474,000 | 13.30 | 13.40 | 13.25 | 0 | 0 | 0 |
| 30/03/2026 |
13.25
|
79,100 | 13.20 | 13.40 | 13.10 | 0 | 0 | 0 |
| 27/03/2026 |
13.50
|
308,800 | 12.85 | 13.60 | 12.85 | 0 | 0 | 0 |
| 26/03/2026 |
13.10
|
231,100 | 13.20 | 13.20 | 12.90 | 0 | 0 | 0 |
| 25/03/2026 |
13.20
|
279,200 | 13 | 13.25 | 12.90 | 0 | 0 | 0 |
| 24/03/2026 |
13.20
|
232,700 | 12.70 | 13.20 | 12.35 | 0 | 0 | 0 |
| 23/03/2026 |
12.60
|
238,700 | 12.75 | 12.75 | 12 | 0 | 0 | 0 |
| 20/03/2026 |
12.55
|
248,100 | 12.90 | 13 | 12.55 | 0 | 0 | 0 |
| 19/03/2026 |
12.90
|
268,900 | 13.10 | 13.30 | 12.90 | 0 | 0 | 0 |
| 18/03/2026 |
13.20
|
246,100 | 13.20 | 13.20 | 12.90 | 0 | 0 | 0 |
| 17/03/2026 |
13.20
|
304,700 | 13.20 | 13.30 | 13 | 0 | 0 | 0 |
| 16/03/2026 |
13.15
|
263,300 | 12.90 | 13.20 | 12.90 | 0 | 0 | 0 |
| 13/03/2026 |
12.90
|
276,800 | 12.90 | 13 | 12.70 | 0 | 0 | 0 |
| 12/03/2026 |
12.90
|
292,100 | 12.70 | 13.20 | 12.65 | 0 | 0 | 0 |
| 11/03/2026 |
12.80
|
268,300 | 12.35 | 12.80 | 12.35 | 0 | 0 | 0 |
| 10/03/2026 |
12.30
|
685,200 | 13 | 13.05 | 12.30 | 0 | 0 | 0 |
| 09/03/2026 |
12.80
|
436,500 | 12.80 | 13 | 12.80 | 0 | 0 | 0 |
| 06/03/2026 |
13.75
|
484,100 | 13.60 | 13.75 | 13.40 | 0 | 0 | 0 |
| 05/03/2026 |
13.60
|
246,900 | 13.95 | 14 | 13.60 | 0 | 0 | 0 |
| 04/03/2026 |
13.70
|
800,500 | 13.95 | 13.95 | 13.35 | 0 | 0 | 0 |
| 03/03/2026 |
13.95
|
591,800 | 13.65 | 13.95 | 13.65 | 0 | 0 | 0 |
| 02/03/2026 |
13.65
|
778,000 | 13.70 | 14 | 13.65 | 0 | 0 | 0 |
| 27/02/2026 |
14.20
|
635,100 | 14.50 | 14.50 | 13.95 | 0 | 0 | 0 |
| 26/02/2026 |
14.50
|
234,100 | 14.50 | 14.60 | 14.30 | 0 | 0 | 0 |
| 25/02/2026 |
14.40
|
408,200 | 14.95 | 14.95 | 14.40 | 0 | 0 | 0 |
| 24/02/2026 |
14.95
|
434,900 | 15 | 15.20 | 14.75 | 0 | 0 | 0 |
| 23/02/2026 |
15.10
|
672,900 | 15.20 | 15.30 | 14.85 | 0 | 0 | 0 |
| 13/02/2026 |
15.05
|
1,472,500 | 14.70 | 15.70 | 14.70 | 0 | 0 | 0 |
| 12/02/2026 |
14.70
|
139,900 | 14.65 | 14.75 | 14.45 | 0 | 0 | 0 |
| 11/02/2026 |
14.75
|
528,500 | 14.60 | 14.80 | 14.35 | 0 | 0 | 0 |
| 10/02/2026 |
14.55
|
826,200 | 14.50 | 14.80 | 14.45 | 0 | 0 | 0 |
| 09/02/2026 |
14.60
|
522,800 | 14.50 | 14.70 | 14.10 | 0 | 0 | 0 |
| 06/02/2026 |
14.50
|
596,600 | 14.20 | 14.70 | 14.15 | 0 | 0 | 0 |
| 05/02/2026 |
14.40
|
404,400 | 14.30 | 14.50 | 14.20 | 0 | 0 | 0 |
| 04/02/2026 |
14.45
|
431,000 | 14.50 | 14.65 | 14.20 | 0 | 0 | 0 |
| 03/02/2026 |
14.65
|
394,300 | 14.45 | 14.80 | 14.45 | 0 | 0 | 0 |
| 02/02/2026 |
14.80
|
847,100 | 15.15 | 15.15 | 14.40 | 0 | 0 | 0 |
| 30/01/2026 |
14.55
|
603,900 | 14.65 | 14.70 | 14.25 | 0 | 0 | 0 |
| 29/01/2026 |
14.65
|
537,600 | 14.30 | 14.95 | 14.30 | 0 | 0 | 0 |
| 28/01/2026 |
14.30
|
509,000 | 14.40 | 14.40 | 14 | 0 | 0 | 0 |
| 27/01/2026 |
14.30
|
494,600 | 14.30 | 14.40 | 14.10 | 0 | 0 | 0 |
| 26/01/2026 |
14.40
|
573,300 | 14.20 | 15.10 | 14 | 0 | 0 | 0 |
| 23/01/2026 |
14.15
|
522,500 | 14.60 | 14.65 | 14.10 | 0 | 0 | 0 |
| 22/01/2026 |
14.60
|
542,700 | 14.50 | 14.80 | 14.20 | 0 | 0 | 0 |
| 21/01/2026 |
14.45
|
959,300 | 14.10 | 14.80 | 14 | 0 | 0 | 0 |
| 20/01/2026 |
14.10
|
777,000 | 14.20 | 14.25 | 13.90 | 0 | 0 | 0 |
| 19/01/2026 |
14.10
|
429,100 | 14 | 14.20 | 13.95 | 0 | 0 | 0 |
| 16/01/2026 |
14.20
|
1,039,700 | 14.10 | 14.50 | 13.95 | 0 | 0 | 0 |
| 15/01/2026 |
14.10
|
678,700 | 14 | 14.15 | 13.65 | 0 | 0 | 0 |
| 14/01/2026 |
14.10
|
820,600 | 14.10 | 14.15 | 13.80 | 0 | 0 | 0 |
| 13/01/2026 |
14.10
|
719,500 | 14 | 14.10 | 13.75 | 0 | 0 | 0 |