| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.15 | -1.06% | 5,014,600 | -61,400 | 0 |
13.85
14.65
14
|
|
2 tháng
(2026-08-05) |
0.05 | 0.36% | 9,455,200 | -61,400 | 0 |
13.85
14.65
14
|
|
3 tháng
(2026-07-06) |
-0.15 | -1.06% | 12,995,800 | -61,400 | 0 |
13.85
14.65
14
|
|
6 tháng
(2026-04-07) |
-0.25 | -1.75% | 29,023,300 | -61,400 | 0 |
13.75
15
14
|
|
12 tháng
(2025-10-09) |
-0.45 | -3.11% | 85,333,700 | -61,400 | 0 |
13.70
18.05
14
|
|
24 tháng
(2024-10-14) |
0 | 0% | 180,514,000 | -61,400 | 0 |
13.70
18.05
14
|
|
36 tháng
(2023-10-20) |
0.81 | 6.14% | 283,558,200 | -61,400 | 0 |
12.81
18.05
14
|
|
60 tháng
(2021-11-01) |
-2.09 | -13.01% | 540,433,500 | -61,400 | 0 |
12.21
18.21
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
13.75
|
161,100 | 13.90 | 14 | 13.70 | 0 | 0 | 0 |
| 09/06/2026 |
14.05
|
248,800 | 14 | 14.05 | 13.70 | 0 | 0 | 0 |
| 08/06/2026 |
14.10
|
185,100 | 13.95 | 14.10 | 13.75 | 0 | 0 | 0 |
| 05/06/2026 |
14.10
|
172,500 | 14.05 | 14.10 | 13.80 | 0 | 0 | 0 |
| 04/06/2026 |
14.05
|
283,900 | 14.05 | 14.10 | 13.95 | 0 | 0 | 0 |
| 03/06/2026 |
14
|
103,100 | 14.20 | 14.20 | 14 | 0 | 0 | 0 |
| 02/06/2026 |
14.10
|
104,600 | 14.40 | 14.40 | 14.10 | 0 | 0 | 0 |
| 01/06/2026 |
14.10
|
795,500 | 14.05 | 14.10 | 14 | 0 | 0 | 0 |
| 29/05/2026 |
14.10
|
146,800 | 14.05 | 14.10 | 14 | 0 | 0 | 0 |
| 28/05/2026 |
14.10
|
109,300 | 14.05 | 14.10 | 14 | 0 | 0 | 0 |
| 27/05/2026 |
14.10
|
122,200 | 14.05 | 14.10 | 14 | 0 | 0 | 0 |
| 26/05/2026 |
14.10
|
492,700 | 14.05 | 14.10 | 14.05 | 0 | 0 | 0 |
| 25/05/2026 |
14.10
|
510,100 | 14.05 | 14.10 | 14.05 | 0 | 0 | 0 |
| 22/05/2026 |
14.20
|
117,600 | 14.05 | 14.20 | 14.05 | 0 | 0 | 0 |
| 21/05/2026 |
14.15
|
123,700 | 14.15 | 14.30 | 14.10 | 0 | 0 | 0 |
| 20/05/2026 |
14.45
|
108,200 | 14.40 | 14.45 | 14.40 | 0 | 0 | 0 |
| 19/05/2026 |
14.40
|
201,900 | 14.90 | 14.90 | 14.40 | 0 | 0 | 0 |
| 18/05/2026 |
14.75
|
300,800 | 14.35 | 14.95 | 14.30 | 0 | 0 | 0 |
| 15/05/2026 |
14.60
|
76,700 | 14.75 | 14.75 | 14.50 | 0 | 0 | 0 |
| 14/05/2026 |
14.80
|
401,100 | 15 | 15 | 14.80 | 0 | 0 | 0 |
| 13/05/2026 |
15
|
336,000 | 15 | 15 | 14.85 | 0 | 0 | 0 |
| 12/05/2026 |
14.75
|
202,900 | 14.70 | 14.95 | 14.40 | 0 | 0 | 0 |
| 11/05/2026 |
14.70
|
761,300 | 14.20 | 14.75 | 14.20 | 0 | 0 | 0 |
| 08/05/2026 |
14.25
|
602,000 | 14.35 | 14.35 | 14.10 | 0 | 0 | 0 |
| 07/05/2026 |
14.25
|
264,400 | 14.15 | 14.25 | 14.10 | 0 | 0 | 0 |
| 06/05/2026 |
14.15
|
550,500 | 14.10 | 14.20 | 14.10 | 0 | 0 | 0 |
| 05/05/2026 |
14.15
|
501,000 | 14.15 | 14.20 | 14.15 | 0 | 0 | 0 |
| 04/05/2026 |
14.15
|
977,500 | 14.15 | 14.30 | 14.15 | 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 |
| 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 |
| 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 |