| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.50 | 3.56% | 6,049,800 | 5,500 | 0 |
14
14.65
14.45
|
|
2 tháng
(2026-07-20) |
0.35 | 2.46% | 10,554,400 | 5,500 | 0 |
13.95
14.65
14.45
|
|
3 tháng
(2026-06-22) |
0.45 | 3.19% | 13,533,200 | 5,500 | 0 |
13.95
14.65
14.45
|
|
6 tháng
(2026-03-23) |
0.50 | 3.56% | 33,055,600 | 5,500 | 0 |
13.75
15
14.45
|
|
12 tháng
(2025-09-23) |
-0.25 | -1.69% | 91,923,500 | 5,500 | 0 |
13.70
18.05
14.45
|
|
24 tháng
(2024-09-30) |
0.60 | 4.28% | 192,572,900 | 5,500 | 0 |
13.33
18.05
14.45
|
|
36 tháng
(2023-10-04) |
1.31 | 9.91% | 296,700,000 | 5,500 | 0 |
12.81
18.05
14.45
|
|
60 tháng
(2021-10-14) |
-0.18 | -1.20% | 562,124,300 | 22,538 | -2.7 |
12.21
18.21
14.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
14
|
696,300 | 14.15 | 14.25 | 14 | 0 | 0 | 0 |
| 30/04/2026 |
14.45
|
314,200 | 14.85 | 14.85 | 14.45 | 0 | 0 | 0 |
| 29/04/2026 |
14.15
|
323,100 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 |
| 28/04/2026 |
14.15
|
307,700 | 14.10 | 14.20 | 14.10 | 0 | 0 | 0 |
| 27/04/2026 |
14.45
|
314,200 | 14.85 | 14.85 | 14.45 | 0 | 0 | 0 |
| 24/04/2026 |
14.20
|
192,400 | 14.15 | 14.20 | 14.10 | 0 | 0 | 0 |
| 23/04/2026 |
14.20
|
227,800 | 14.10 | 14.35 | 14.10 | 0 | 0 | 0 |
| 22/04/2026 |
14.20
|
183,900 | 14.15 | 14.20 | 14.10 | 0 | 0 | 0 |
| 21/04/2026 |
14.20
|
295,600 | 14.35 | 14.35 | 14.20 | 0 | 0 | 0 |
| 20/04/2026 |
14.35
|
356,300 | 14.50 | 14.50 | 13.95 | 0 | 0 | 0 |
| 17/04/2026 |
14.40
|
383,900 | 14.30 | 14.40 | 14.30 | 0 | 0 | 0 |
| 16/04/2026 |
14.40
|
357,700 | 14.50 | 14.50 | 14.15 | 0 | 0 | 0 |
| 15/04/2026 |
14.25
|
213,000 | 14.30 | 14.30 | 14.15 | 0 | 0 | 0 |
| 14/04/2026 |
14.20
|
196,400 | 14.45 | 14.45 | 14.20 | 0 | 0 | 0 |
| 13/04/2026 |
14.20
|
204,800 | 14.20 | 14.30 | 14.15 | 0 | 0 | 0 |
| 10/04/2026 |
14.30
|
404,700 | 14.15 | 14.45 | 14.15 | 0 | 0 | 0 |
| 09/04/2026 |
14.20
|
302,600 | 14.15 | 14.30 | 14.05 | 0 | 0 | 0 |
| 08/04/2026 |
14.15
|
312,200 | 14.15 | 14.25 | 14.05 | 0 | 0 | 0 |
| 07/04/2026 |
14.25
|
371,600 | 14.05 | 14.25 | 14 | 0 | 0 | 0 |
| 06/04/2026 |
14.20
|
192,500 | 14 | 14.20 | 13.95 | 0 | 0 | 0 |
| 03/04/2026 |
14.25
|
211,300 | 14.50 | 14.50 | 14.15 | 0 | 0 | 0 |
| 02/04/2026 |
14.35
|
394,400 | 14.05 | 14.40 | 14.05 | 0 | 0 | 0 |
| 01/04/2026 |
14.05
|
211,700 | 14 | 14.05 | 14 | 0 | 0 | 0 |
| 31/03/2026 |
14
|
933,800 | 14.05 | 14.15 | 14 | 0 | 0 | 0 |
| 30/03/2026 |
14.10
|
247,000 | 14 | 14.10 | 13.95 | 0 | 0 | 0 |
| 27/03/2026 |
14.10
|
222,500 | 13.90 | 14.10 | 13.85 | 0 | 0 | 0 |
| 26/03/2026 |
13.90
|
391,400 | 14.05 | 14.05 | 13.90 | 0 | 0 | 0 |
| 25/03/2026 |
14
|
215,600 | 13.80 | 14 | 13.80 | 0 | 0 | 0 |
| 24/03/2026 |
14
|
198,100 | 14 | 14 | 13.75 | 0 | 0 | 0 |
| 23/03/2026 |
14.05
|
339,300 | 14.20 | 14.20 | 13.65 | 0 | 0 | 0 |
| 20/03/2026 |
14.20
|
230,200 | 13.80 | 14.20 | 13.70 | 0 | 0 | 0 |
| 19/03/2026 |
14
|
736,800 | 14.35 | 14.35 | 13.75 | 0 | 0 | 0 |
| 18/03/2026 |
14.45
|
379,000 | 14.80 | 14.80 | 13.90 | 0 | 0 | 0 |
| 17/03/2026 |
14.65
|
620,600 | 15 | 15.60 | 13.95 | 0 | 0 | 0 |
| 16/03/2026 |
14.85
|
637,600 | 13.95 | 14.95 | 13.95 | 0 | 0 | 0 |
| 13/03/2026 |
14
|
206,000 | 13.85 | 14 | 13.85 | 0 | 0 | 0 |
| 12/03/2026 |
13.95
|
532,200 | 13.80 | 13.95 | 13.80 | 0 | 0 | 0 |
| 11/03/2026 |
13.95
|
577,000 | 13.65 | 13.95 | 13.65 | 0 | 0 | 0 |
| 10/03/2026 |
13.70
|
683,300 | 13.65 | 13.70 | 13.60 | 0 | 0 | 0 |
| 09/03/2026 |
13.80
|
51,500 | 14.10 | 14.10 | 13.40 | 0 | 0 | 0 |
| 06/03/2026 |
14.10
|
545,700 | 14.10 | 14.10 | 13.80 | 0 | 0 | 0 |
| 05/03/2026 |
14.10
|
794,400 | 14.45 | 14.45 | 13.85 | 0 | 0 | 0 |
| 04/03/2026 |
14.10
|
811,900 | 14.10 | 14.10 | 13.90 | 0 | 0 | 0 |
| 03/03/2026 |
14.05
|
510,600 | 13.95 | 14.40 | 13.95 | 0 | 0 | 0 |
| 02/03/2026 |
14
|
204,600 | 14.05 | 14.10 | 13.90 | 0 | 0 | 0 |
| 27/02/2026 |
14.05
|
344,300 | 14.05 | 14.05 | 14 | 0 | 0 | 0 |
| 26/02/2026 |
14.10
|
288,600 | 14.05 | 14.10 | 14 | 0 | 0 | 0 |
| 25/02/2026 |
14.05
|
311,500 | 14.05 | 14.25 | 13.90 | 0 | 0 | 0 |
| 24/02/2026 |
14.05
|
369,800 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
| 23/02/2026 |
14.10
|
361,900 | 14 | 14.10 | 14 | 0 | 0 | 0 |
| 20/02/2026 |
14.45
|
314,200 | 14.85 | 14.85 | 14.45 | 0 | 0 | 0 |
| 19/02/2026 |
14.45
|
314,200 | 14.85 | 14.85 | 14.45 | 0 | 0 | 0 |
| 18/02/2026 |
14.45
|
314,200 | 14.85 | 14.85 | 14.45 | 0 | 0 | 0 |
| 17/02/2026 |
14.45
|
314,200 | 14.85 | 14.85 | 14.45 | 0 | 0 | 0 |
| 16/02/2026 |
14.45
|
314,200 | 14.85 | 14.85 | 14.45 | 0 | 0 | 0 |
| 13/02/2026 |
14.05
|
263,200 | 14.05 | 14.10 | 14.05 | 0 | 0 | 0 |
| 12/02/2026 |
14.10
|
240,300 | 14.45 | 14.45 | 14.10 | 0 | 0 | 0 |
| 11/02/2026 |
14.30
|
370,000 | 14.30 | 14.30 | 14.10 | 0 | 0 | 0 |
| 10/02/2026 |
14.30
|
875,700 | 14.05 | 14.30 | 14 | 0 | 0 | 0 |
| 09/02/2026 |
14.05
|
799,800 | 14 | 14.10 | 14 | 0 | 0 | 0 |
| 06/02/2026 |
14.10
|
443,900 | 14.10 | 14.35 | 14.10 | 0 | 0 | 0 |
| 05/02/2026 |
14.25
|
494,200 | 14.05 | 14.35 | 14.05 | 0 | 0 | 0 |
| 04/02/2026 |
14.20
|
768,800 | 14 | 14.30 | 14 | 0 | 0 | 0 |
| 03/02/2026 |
14
|
1,228,200 | 13.85 | 14.10 | 13.85 | 0 | 0 | 0 |
| 02/02/2026 |
13.85
|
754,200 | 14.15 | 14.15 | 13.85 | 0 | 0 | 0 |
| 30/01/2026 |
14.15
|
257,600 | 13.95 | 14.15 | 13.80 | 0 | 0 | 0 |
| 29/01/2026 |
13.95
|
296,200 | 13.80 | 14.05 | 13.80 | 0 | 0 | 0 |
| 28/01/2026 |
13.90
|
329,400 | 13.85 | 13.90 | 13.75 | 0 | 0 | 0 |
| 27/01/2026 |
14
|
448,000 | 13.80 | 14 | 13.75 | 0 | 0 | 0 |
| 26/01/2026 |
14.05
|
680,800 | 13.95 | 14.15 | 13.75 | 0 | 0 | 0 |
| 23/01/2026 |
14.05
|
213,700 | 14.05 | 14.05 | 13.85 | 0 | 0 | 0 |
| 22/01/2026 |
14.05
|
288,000 | 14.10 | 14.15 | 13.75 | 0 | 0 | 0 |
| 21/01/2026 |
14.10
|
437,000 | 14.80 | 14.95 | 14.10 | 0 | 0 | 0 |
| 20/01/2026 |
14.80
|
548,500 | 14.15 | 14.80 | 14.10 | 0 | 0 | 0 |
| 19/01/2026 |
14.40
|
393,700 | 14.40 | 14.40 | 14.05 | 0 | 0 | 0 |
| 16/01/2026 |
14.40
|
214,700 | 14 | 14.40 | 13.90 | 0 | 0 | 0 |
| 15/01/2026 |
14
|
649,300 | 13.75 | 14 | 13.75 | 0 | 0 | 0 |
| 14/01/2026 |
14
|
737,200 | 13.65 | 14 | 13.60 | 0 | 0 | 0 |
| 13/01/2026 |
13.85
|
300,700 | 13.80 | 13.85 | 13.55 | 0 | 0 | 0 |
| 12/01/2026 |
13.80
|
398,200 | 13.55 | 13.80 | 13.55 | 0 | 0 | 0 |
| 09/01/2026 |
14
|
494,800 | 14 | 14 | 13.35 | 0 | 0 | 0 |
| 08/01/2026 |
13.90
|
744,700 | 13.50 | 13.95 | 13.50 | 0 | 0 | 0 |
| 07/01/2026 |
14.05
|
390,900 | 14.10 | 14.20 | 14 | 0 | 0 | 0 |
| 06/01/2026 |
14.10
|
645,900 | 14 | 14.45 | 14 | 0 | 0 | 0 |
| 05/01/2026 |
14
|
696,300 | 14.15 | 14.25 | 14 | 0 | 0 | 0 |
| 02/01/2026 |
14.15
|
257,600 | 13.95 | 14.15 | 13.80 | 0 | 0 | 0 |
| 01/01/2026 |
14.50
|
354,500 | 14.25 | 14.50 | 14.10 | 0 | 0 | 0 |
| 31/12/2025 |
14.50
|
354,500 | 14.25 | 14.50 | 14.10 | 0 | 0 | 0 |
| 30/12/2025 |
14.50
|
364,100 | 14.30 | 14.50 | 14.20 | 0 | 0 | 0 |
| 29/12/2025 |
14.60
|
344,200 | 14.85 | 14.85 | 14.25 | 0 | 0 | 0 |
| 26/12/2025 |
14.90
|
300,300 | 14.50 | 14.90 | 14.10 | 0 | 0 | 0 |
| 25/12/2025 |
14.90
|
353,200 | 15.25 | 15.70 | 14.90 | 0 | 0 | 0 |
| 24/12/2025 |
16
|
262,200 | 17 | 17 | 16 | 0 | 0 | 0 |
| 23/12/2025 |
17.20
|
442,200 | 19.20 | 19.20 | 16.80 | 0 | 0 | 0 |
| 22/12/2025 |
18.05
|
933,600 | 16.60 | 18.05 | 16.60 | 0 | 0 | 0 |
| 19/12/2025 |
16.90
|
565,800 | 16.70 | 17.60 | 16.70 | 0 | 0 | 0 |
| 18/12/2025 |
17.45
|
317,700 | 18.55 | 18.55 | 17.10 | 0 | 0 | 0 |
| 17/12/2025 |
17.45
|
909,200 | 16.60 | 17.45 | 16.60 | 0 | 0 | 0 |
| 16/12/2025 |
16.35
|
757,700 | 15.20 | 16.35 | 15.20 | 0 | 0 | 0 |
| 15/12/2025 |
15.30
|
386,500 | 15.25 | 15.45 | 15.25 | 0 | 0 | 0 |