| 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) |
-0.05 | -0.36% | 934,200 | -71,400 | 0 |
13.85
13.95
13.95
|
|
2 tháng
(2026-08-05) |
-0.05 | -0.36% | 1,863,900 | -71,400 | 0 |
13.85
14
13.95
|
|
3 tháng
(2026-07-06) |
-0.20 | -1.42% | 3,303,700 | -71,400 | 0 |
13.85
14.10
13.95
|
|
6 tháng
(2026-04-07) |
-0.05 | -0.36% | 5,944,100 | -71,400 | 0 |
13.85
14.15
13.95
|
|
12 tháng
(2025-10-09) |
-0.35 | -2.46% | 15,926,400 | -71,400 | 0 |
13.80
14.30
13.95
|
|
24 tháng
(2024-10-14) |
1.13 | 8.89% | 54,324,000 | -71,400 | 0 |
12.25
14.62
13.95
|
|
36 tháng
(2023-10-20) |
2.21 | 18.93% | 80,332,500 | -71,400 | 0 |
10.93
14.62
13.95
|
|
60 tháng
(2021-11-01) |
-1.36 | -8.92% | 148,494,700 | -71,400 | 0 |
10.06
15.47
13.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
14.10
|
30,800 | 14.05 | 14.15 | 14.05 | 0 | 0 | 0 |
| 09/06/2026 |
14.05
|
51,900 | 14.10 | 14.10 | 14.05 | 0 | 0 | 0 |
| 08/06/2026 |
14.10
|
31,900 | 14.15 | 14.15 | 14.05 | 0 | 0 | 0 |
| 05/06/2026 |
14.15
|
34,100 | 14.10 | 14.15 | 14.10 | 0 | 0 | 0 |
| 04/06/2026 |
14.15
|
30,300 | 14.15 | 14.15 | 14.05 | 0 | 0 | 0 |
| 03/06/2026 |
14.15
|
44,500 | 14.20 | 14.20 | 14.05 | 0 | 0 | 0 |
| 02/06/2026 |
14.10
|
31,600 | 14.10 | 14.15 | 14.05 | 0 | 0 | 0 |
| 01/06/2026 |
14.10
|
28,200 | 14.15 | 14.15 | 14.05 | 0 | 0 | 0 |
| 29/05/2026 |
14.10
|
26,400 | 14.05 | 14.15 | 14 | 0 | 0 | 0 |
| 28/05/2026 |
14.10
|
41,300 | 14.15 | 14.15 | 14 | 0 | 0 | 0 |
| 27/05/2026 |
14.10
|
14,500 | 14.10 | 14.10 | 14.05 | 0 | 0 | 0 |
| 26/05/2026 |
14.10
|
17,700 | 14 | 14.10 | 14 | 0 | 0 | 0 |
| 25/05/2026 |
14.10
|
35,000 | 14.05 | 14.10 | 14 | 0 | 0 | 0 |
| 22/05/2026 |
14.10
|
39,000 | 14.10 | 14.15 | 14.05 | 0 | 0 | 0 |
| 21/05/2026 |
14.15
|
24,000 | 14.15 | 14.20 | 14.10 | 0 | 0 | 0 |
| 20/05/2026 |
14.15
|
71,700 | 14.35 | 14.35 | 14.05 | 0 | 0 | 0 |
| 19/05/2026 |
14.15
|
95,100 | 14.15 | 14.20 | 14.10 | 0 | 0 | 0 |
| 18/05/2026 |
14.10
|
102,300 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
| 15/05/2026 |
14
|
49,900 | 14 | 14.05 | 14 | 0 | 0 | 0 |
| 14/05/2026 |
14
|
35,700 | 13.95 | 14 | 13.95 | 0 | 0 | 0 |
| 13/05/2026 |
14
|
48,400 | 13.95 | 14 | 13.95 | 0 | 0 | 0 |
| 12/05/2026 |
13.95
|
29,000 | 14 | 14 | 13.95 | 0 | 0 | 0 |
| 11/05/2026 |
13.95
|
15,200 | 13.95 | 14 | 13.95 | 0 | 0 | 0 |
| 08/05/2026 |
13.95
|
57,400 | 14.05 | 14.05 | 13.95 | 0 | 0 | 0 |
| 07/05/2026 |
13.95
|
29,700 | 13.95 | 14 | 13.95 | 0 | 0 | 0 |
| 06/05/2026 |
13.95
|
42,600 | 14 | 14.05 | 13.95 | 0 | 0 | 0 |
| 05/05/2026 |
14
|
56,800 | 14 | 14 | 13.90 | 0 | 0 | 0 |
| 04/05/2026 |
14
|
34,600 | 14 | 14.05 | 13.95 | 0 | 0 | 0 |
| 29/04/2026 |
14
|
29,600 | 14 | 14 | 13.95 | 0 | 0 | 0 |
| 28/04/2026 |
14
|
56,000 | 14 | 14.05 | 13.95 | 0 | 0 | 0 |
| 24/04/2026 |
14
|
73,500 | 14 | 14.05 | 13.95 | 0 | 0 | 0 |
| 23/04/2026 |
13.95
|
68,800 | 13.95 | 14 | 13.90 | 0 | 0 | 0 |
| 22/04/2026 |
13.95
|
10,600 | 13.95 | 14 | 13.95 | 0 | 0 | 0 |
| 21/04/2026 |
14
|
28,900 | 14 | 14 | 13.90 | 0 | 0 | 0 |
| 20/04/2026 |
14
|
44,200 | 14 | 14 | 13.95 | 0 | 0 | 0 |
| 17/04/2026 |
14
|
47,900 | 14 | 14 | 13.90 | 0 | 0 | 0 |
| 16/04/2026 |
14
|
30,600 | 14 | 14 | 13.95 | 0 | 0 | 0 |
| 15/04/2026 |
14
|
38,600 | 13.95 | 14.05 | 13.95 | 0 | 0 | 0 |
| 14/04/2026 |
14.05
|
33,500 | 14 | 14.05 | 13.95 | 0 | 0 | 0 |
| 13/04/2026 |
14.05
|
27,600 | 14 | 14.05 | 14 | 0 | 0 | 0 |
| 10/04/2026 |
14
|
58,100 | 14 | 14.10 | 14 | 0 | 0 | 0 |
| 09/04/2026 |
14
|
17,400 | 14 | 14 | 13.95 | 0 | 0 | 0 |
| 08/04/2026 |
14
|
40,900 | 14 | 14.05 | 13.95 | 0 | 0 | 0 |
| 07/04/2026 |
13.95
|
31,100 | 14.05 | 14.05 | 13.95 | 0 | 0 | 0 |
| 06/04/2026 |
14
|
50,800 | 14 | 14 | 13.90 | 0 | 0 | 0 |
| 03/04/2026 |
14
|
62,100 | 13.95 | 14 | 13.90 | 0 | 0 | 0 |
| 02/04/2026 |
13.95
|
122,600 | 14 | 14 | 13.90 | 0 | 0 | 0 |
| 01/04/2026 |
14
|
45,500 | 13.95 | 14 | 13.90 | 0 | 0 | 0 |
| 31/03/2026 |
14.05
|
41,600 | 13.95 | 14.05 | 13.95 | 0 | 0 | 0 |
| 30/03/2026 |
13.95
|
38,100 | 13.95 | 14 | 13.90 | 0 | 0 | 0 |
| 27/03/2026 |
13.90
|
81,400 | 14 | 14.05 | 13.90 | 0 | 0 | 0 |
| 26/03/2026 |
14
|
165,000 | 14.05 | 14.05 | 13.95 | 0 | 0 | 0 |
| 25/03/2026 |
14.05
|
184,900 | 14 | 14.10 | 13.85 | 0 | 0 | 0 |
| 24/03/2026 |
13.90
|
58,400 | 14 | 14 | 13.85 | 0 | 0 | 0 |
| 23/03/2026 |
13.95
|
103,400 | 14 | 14 | 13.80 | 0 | 0 | 0 |
| 20/03/2026 |
13.95
|
74,700 | 14.05 | 14.05 | 13.95 | 0 | 0 | 0 |
| 19/03/2026 |
14.05
|
21,300 | 14.05 | 14.05 | 14 | 0 | 0 | 0 |
| 18/03/2026 |
14.05
|
82,500 | 14.10 | 14.10 | 14.05 | 0 | 0 | 0 |
| 17/03/2026 |
14.10
|
101,300 | 14.10 | 14.15 | 14.05 | 0 | 0 | 0 |
| 16/03/2026 |
14.05
|
142,300 | 14.05 | 14.10 | 14.05 | 0 | 0 | 0 |
| 13/03/2026 |
14.10
|
99,900 | 14 | 14.15 | 14 | 0 | 0 | 0 |
| 12/03/2026 |
14
|
132,100 | 14.05 | 14.05 | 13.95 | 0 | 0 | 0 |
| 11/03/2026 |
14
|
98,700 | 14 | 14.10 | 13.95 | 0 | 0 | 0 |
| 10/03/2026 |
13.95
|
116,400 | 13.90 | 13.95 | 13.80 | 0 | 0 | 0 |
| 09/03/2026 |
13.80
|
375,700 | 14 | 14 | 13.70 | 0 | 0 | 0 |
| 06/03/2026 |
14
|
51,400 | 14 | 14.05 | 13.95 | 0 | 0 | 0 |
| 05/03/2026 |
14
|
23,000 | 14.10 | 14.10 | 13.90 | 0 | 0 | 0 |
| 04/03/2026 |
14
|
105,800 | 14.05 | 14.05 | 13.90 | 0 | 0 | 0 |
| 03/03/2026 |
14
|
89,100 | 14.05 | 14.10 | 14 | 0 | 0 | 0 |
| 02/03/2026 |
14.05
|
87,800 | 14.05 | 14.10 | 14 | 0 | 0 | 0 |
| 27/02/2026 |
14.10
|
68,400 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
| 26/02/2026 |
14.10
|
24,700 | 14.05 | 14.10 | 14 | 0 | 0 | 0 |
| 25/02/2026 |
14.05
|
32,900 | 14 | 14.05 | 14 | 0 | 0 | 0 |
| 24/02/2026 |
14.05
|
38,200 | 14 | 14.05 | 13.95 | 0 | 0 | 0 |
| 23/02/2026 |
14.05
|
43,000 | 14.05 | 14.05 | 14 | 0 | 0 | 0 |
| 13/02/2026 |
14
|
34,800 | 14 | 14 | 13.90 | 0 | 0 | 0 |
| 12/02/2026 |
13.95
|
8,100 | 13.95 | 14 | 13.90 | 0 | 0 | 0 |
| 11/02/2026 |
13.90
|
62,400 | 13.90 | 13.95 | 13.85 | 0 | 0 | 0 |
| 10/02/2026 |
13.90
|
55,600 | 13.90 | 13.95 | 13.80 | 0 | 0 | 0 |
| 09/02/2026 |
13.80
|
67,000 | 13.95 | 13.95 | 13.80 | 0 | 0 | 0 |
| 06/02/2026 |
13.95
|
129,100 | 14 | 14 | 13.85 | 0 | 0 | 0 |
| 05/02/2026 |
14
|
35,600 | 13.95 | 14 | 13.95 | 0 | 0 | 0 |
| 04/02/2026 |
14
|
53,700 | 13.95 | 14 | 13.95 | 0 | 0 | 0 |
| 03/02/2026 |
13.95
|
74,700 | 13.95 | 13.95 | 13.90 | 0 | 0 | 0 |
| 02/02/2026 |
13.95
|
440,300 | 14 | 14 | 13.85 | 0 | 0 | 0 |
| 30/01/2026 |
14
|
433,100 | 14.05 | 14.10 | 13.95 | 0 | 0 | 0 |
| 29/01/2026 |
14.10
|
34,100 | 14.05 | 14.10 | 14 | 0 | 0 | 0 |
| 28/01/2026 |
14
|
230,800 | 14.20 | 14.20 | 13.95 | 0 | 0 | 0 |
| 27/01/2026 |
14.20
|
31,000 | 14.15 | 14.20 | 14.10 | 0 | 0 | 0 |
| 26/01/2026 |
14.10
|
39,000 | 14.15 | 14.20 | 14.10 | 0 | 0 | 0 |
| 23/01/2026 |
14.15
|
28,100 | 14.20 | 14.20 | 14.10 | 0 | 0 | 0 |
| 22/01/2026 |
14.15
|
20,200 | 14.15 | 14.20 | 14.15 | 0 | 0 | 0 |
| 21/01/2026 |
14.10
|
50,900 | 14.20 | 14.20 | 14.10 | 0 | 0 | 0 |
| 20/01/2026 |
14.20
|
84,200 | 14.20 | 14.20 | 14.10 | 0 | 0 | 0 |
| 19/01/2026 |
14.20
|
58,900 | 14.20 | 14.25 | 14.15 | 0 | 0 | 0 |
| 16/01/2026 |
14.10
|
99,400 | 14.15 | 14.25 | 14.10 | 0 | 0 | 0 |
| 15/01/2026 |
14.15
|
70,000 | 14.15 | 14.15 | 14.05 | 0 | 0 | 0 |
| 14/01/2026 |
14.15
|
30,500 | 14.10 | 14.15 | 14.05 | 0 | 0 | 0 |
| 13/01/2026 |
14.10
|
156,600 | 14.10 | 14.10 | 14.05 | 0 | 0 | 0 |
| 12/01/2026 |
14.05
|
57,800 | 14.05 | 14.10 | 13.95 | 0 | 0 | 0 |