| 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) |
-0.30 | -2.48% | 178,600 | 1,800 | 0 |
11
12.30
11
|
|
2 tháng
(2026-08-05) |
-0.80 | -6.35% | 376,400 | 1,800 | 0 |
11
12.60
11
|
|
3 tháng
(2026-07-06) |
-1.90 | -13.87% | 746,200 | 1,800 | 0 |
11
13.70
11
|
|
6 tháng
(2026-04-07) |
-2.94 | -19.94% | 2,258,600 | 1,800 | 0 |
11
16.60
11
|
|
12 tháng
(2025-10-09) |
-4.99 | -29.73% | 24,068,000 | 1,800 | 0 |
11
18.84
11
|
|
24 tháng
(2024-10-14) |
-0.79 | -6.26% | 93,042,940 | 1,800 | 0 |
7.54
23.23
11
|
|
36 tháng
(2023-10-20) |
5.33 | 82.25% | 147,351,966 | 1,800 | 0 |
5.97
23.23
11
|
|
60 tháng
(2021-11-01) |
2.67 | 29.29% | 175,489,745 | 800 | 0.0 |
5.14
23.23
11
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
13.62
|
4,500 | 13.43 | 13.62 | 13.43 | 0 | 0 | 0 |
| 09/06/2026 |
13.34
|
14,400 | 13.53 | 13.62 | 13.34 | 0 | 0 | 0 |
| 08/06/2026 |
13.53
|
20,200 | 13.34 | 13.81 | 13.06 | 0 | 0 | 0 |
| 05/06/2026 |
13.62
|
16,800 | 13.62 | 13.62 | 13.53 | 0 | 0 | 0 |
| 04/06/2026 |
13.62
|
9,300 | 13.53 | 13.71 | 13.53 | 0 | 0 | 0 |
| 03/06/2026 |
13.62
|
20,100 | 13.53 | 13.71 | 13.43 | 0 | 0 | 0 |
| 02/06/2026 |
13.62
|
22,600 | 13.81 | 13.90 | 13.53 | 0 | 0 | 0 |
| 01/06/2026 |
13.62
|
10,800 | 13.62 | 13.99 | 13.62 | 0 | 0 | 0 |
| 29/05/2026 |
13.71
|
4,900 | 13.53 | 13.90 | 13.43 | 0 | 0 | 0 |
| 28/05/2026 |
13.62
|
36,200 | 13.62 | 13.71 | 13.43 | 0 | 0 | 0 |
| 27/05/2026 |
13.62
|
45,200 | 13.81 | 13.81 | 13.53 | 0 | 0 | 0 |
| 26/05/2026 |
13.71
|
13,000 | 13.71 | 13.90 | 13.62 | 0 | 0 | 0 |
| 25/05/2026 |
13.81
|
14,800 | 13.90 | 13.90 | 13.81 | 0 | 0 | 0 |
| 22/05/2026 |
13.90
|
30,000 | 13.90 | 13.99 | 13.81 | 0 | 0 | 0 |
| 21/05/2026 |
13.99
|
10,300 | 14.18 | 14.18 | 13.90 | 0 | 0 | 0 |
| 20/05/2026 |
14.09
|
18,900 | 14.18 | 14.27 | 13.81 | 0 | 0 | 0 |
| 19/05/2026 |
14.18
|
39,400 | 13.99 | 14.74 | 13.99 | 0 | 0 | 0 |
| 18/05/2026 |
13.99
|
11,100 | 13.99 | 13.99 | 13.90 | 0 | 0 | 0 |
| 15/05/2026 |
13.99
|
10,000 | 14.09 | 14.09 | 13.81 | 0 | 0 | 0 |
| 14/05/2026 |
14.09
|
5,600 | 13.99 | 14.18 | 13.99 | 0 | 0 | 0 |
| 13/05/2026 |
14.18
|
10,400 | 13.90 | 14.18 | 13.81 | 0 | 0 | 0 |
| 12/05/2026 |
13.81
|
22,800 | 14.18 | 14.18 | 13.81 | 0 | 0 | 0 |
| 11/05/2026 |
13.81
|
14,100 | 13.99 | 13.99 | 13.81 | 0 | 0 | 0 |
| 08/05/2026 |
13.90
|
19,800 | 13.99 | 14.09 | 13.71 | 0 | 0 | 0 |
| 07/05/2026 |
13.99
|
56,500 | 13.99 | 14.27 | 13.90 | 0 | 0 | 0 |
| 06/05/2026 |
14.09
|
26,500 | 13.90 | 14.37 | 13.90 | 0 | 0 | 0 |
| 05/05/2026 |
14.18
|
16,000 | 14.18 | 14.18 | 13.81 | 0 | 0 | 0 |
| 04/05/2026 |
14.09
|
28,900 | 14.37 | 14.37 | 14.09 | 0 | 0 | 0 |
| 29/04/2026 |
14.27
|
43,600 | 14.65 | 14.65 | 13.99 | 0 | 0 | 0 |
| 28/04/2026 |
14.18
|
52,200 | 14.65 | 14.65 | 14.09 | 0 | 0 | 0 |
| 24/04/2026 |
14.55
|
53,000 | 14.65 | 14.74 | 13.34 | 0 | 0 | 0 |
| 23/04/2026 |
14.83
|
15,900 | 14.65 | 14.83 | 14.55 | 0 | 0 | 0 |
| 22/04/2026 |
14.55
|
42,000 | 14.74 | 14.93 | 14.55 | 0 | 0 | 0 |
| 21/04/2026 |
14.83
|
20,300 | 14.93 | 14.93 | 14.65 | 0 | 0 | 0 |
| 20/04/2026 |
14.83
|
21,400 | 14.83 | 14.93 | 14.74 | 0 | 0 | 0 |
| 17/04/2026 |
14.93
|
23,600 | 14.83 | 15.02 | 14.83 | 0 | 0 | 0 |
| 16/04/2026 |
14.83
|
18,700 | 14.93 | 14.93 | 14.74 | 0 | 0 | 0 |
| 15/04/2026 |
15.02
|
25,800 | 14.93 | 15.02 | 14.93 | 0 | 0 | 0 |
| 14/04/2026 |
14.93
|
18,400 | 15.02 | 15.11 | 14.93 | 0 | 0 | 0 |
| 13/04/2026 |
14.83
|
15,400 | 14.93 | 15.11 | 14.83 | 0 | 0 | 0 |
| 10/04/2026 |
14.93
|
13,200 | 14.93 | 15.11 | 14.83 | 0 | 0 | 0 |
| 09/04/2026 |
14.83
|
9,700 | 15.11 | 15.11 | 14.74 | 0 | 0 | 0 |
| 08/04/2026 |
15.11
|
22,200 | 15.67 | 15.67 | 14.93 | 0 | 0 | 0 |
| 07/04/2026 |
14.74
|
10,600 | 14.74 | 14.93 | 14.65 | 0 | 0 | 0 |
| 06/04/2026 |
14.83
|
3,700 | 14.93 | 15.02 | 14.83 | 0 | 0 | 0 |
| 03/04/2026 |
14.83
|
7,100 | 15.02 | 15.11 | 14.83 | 0 | 0 | 0 |
| 02/04/2026 |
14.93
|
14,000 | 15.11 | 15.21 | 14.93 | 0 | 0 | 0 |
| 01/04/2026 |
15.02
|
23,600 | 15.21 | 15.39 | 14.93 | 0 | 0 | 0 |
| 31/03/2026 |
15.21
|
19,500 | 15.39 | 15.39 | 15.02 | 0 | 0 | 0 |
| 30/03/2026 |
15.11
|
11,900 | 15.21 | 15.39 | 15.02 | 0 | 0 | 0 |
| 27/03/2026 |
15.39
|
14,000 | 15.39 | 15.58 | 15.11 | 0 | 0 | 0 |
| 26/03/2026 |
15.21
|
10,000 | 15.30 | 15.39 | 15.21 | 0 | 0 | 0 |
| 25/03/2026 |
15.49
|
77,200 | 15.02 | 15.49 | 14.93 | 0 | 0 | 0 |
| 24/03/2026 |
14.93
|
92,000 | 14.27 | 15.02 | 14.27 | 0 | 0 | 0 |
| 23/03/2026 |
14.27
|
103,500 | 14.37 | 14.37 | 14.09 | 0 | 0 | 0 |
| 20/03/2026 |
14.27
|
22,000 | 14.46 | 14.55 | 14.27 | 0 | 0 | 0 |
| 19/03/2026 |
14.46
|
26,100 | 14.55 | 14.55 | 14.37 | 0 | 0 | 0 |
| 18/03/2026 |
14.65
|
19,500 | 14.65 | 14.74 | 14.65 | 0 | 0 | 0 |
| 17/03/2026 |
14.65
|
43,500 | 14.55 | 14.83 | 14.46 | 0 | 0 | 0 |
| 16/03/2026 |
14.46
|
16,100 | 14.46 | 14.55 | 14.37 | 0 | 0 | 0 |
| 13/03/2026 |
14.37
|
32,600 | 14.46 | 14.55 | 14.37 | 0 | 0 | 0 |
| 12/03/2026 |
14.46
|
29,800 | 14.74 | 14.74 | 14.46 | 0 | 0 | 0 |
| 11/03/2026 |
14.65
|
22,600 | 14.83 | 14.83 | 14.37 | 0 | 0 | 0 |
| 10/03/2026 |
14.46
|
31,800 | 13.99 | 14.74 | 13.99 | 0 | 0 | 0 |
| 09/03/2026 |
14.93
|
549,600 | 14.46 | 15.86 | 12.97 | 0 | 0 | 0 |
| 06/03/2026 |
14.46
|
83,300 | 14.83 | 14.83 | 14.46 | 0 | 0 | 0 |
| 05/03/2026 |
14.83
|
92,300 | 14.93 | 14.93 | 14.65 | 0 | 0 | 0 |
| 04/03/2026 |
14.74
|
249,600 | 14.93 | 14.93 | 14.46 | 0 | 0 | 0 |
| 03/03/2026 |
14.93
|
196,600 | 15.21 | 15.30 | 14.93 | 0 | 0 | 0 |
| 02/03/2026 |
15.30
|
265,700 | 15.39 | 15.58 | 15.11 | 0 | 0 | 0 |
| 27/02/2026 |
15.58
|
40,000 | 15.77 | 15.77 | 15.49 | 0 | 0 | 0 |
| 26/02/2026 |
15.67
|
77,000 | 15.49 | 15.77 | 15.49 | 0 | 0 | 0 |
| 25/02/2026 |
15.58
|
132,600 | 15.77 | 15.77 | 15.39 | 0 | 0 | 0 |
| 24/02/2026 |
15.77
|
105,700 | 15.77 | 15.86 | 15.67 | 0 | 0 | 0 |
| 23/02/2026 |
15.77
|
58,600 | 15.67 | 15.86 | 15.58 | 0 | 0 | 0 |
| 13/02/2026 |
15.58
|
94,900 | 15.58 | 15.67 | 15.49 | 0 | 0 | 0 |
| 12/02/2026 |
15.49
|
40,900 | 15.67 | 15.77 | 15.49 | 0 | 0 | 0 |
| 11/02/2026 |
15.58
|
55,500 | 15.58 | 15.67 | 15.49 | 0 | 0 | 0 |
| 10/02/2026 |
15.39
|
111,400 | 15.49 | 15.86 | 15.39 | 0 | 0 | 0 |
| 09/02/2026 |
15.39
|
113,300 | 15.58 | 15.58 | 15.30 | 0 | 0 | 0 |
| 06/02/2026 |
15.49
|
196,900 | 15.58 | 15.67 | 15.39 | 0 | 0 | 0 |
| 05/02/2026 |
15.77
|
97,400 | 16.23 | 16.23 | 15.67 | 0 | 0 | 0 |
| 04/02/2026 |
16.14
|
129,800 | 15.86 | 16.14 | 15.77 | 0 | 0 | 0 |
| 03/02/2026 |
15.86
|
225,600 | 15.67 | 15.86 | 15.49 | 0 | 0 | 0 |
| 02/02/2026 |
15.58
|
257,200 | 15.86 | 15.95 | 15.49 | 0 | 0 | 0 |
| 30/01/2026 |
15.86
|
204,000 | 15.86 | 16.05 | 15.77 | 0 | 0 | 0 |
| 29/01/2026 |
15.86
|
193,300 | 16.05 | 16.05 | 15.77 | 0 | 0 | 0 |
| 28/01/2026 |
16.05
|
119,600 | 16.05 | 16.42 | 15.86 | 0 | 0 | 0 |
| 27/01/2026 |
16.14
|
181,700 | 15.86 | 16.14 | 15.58 | 0 | 0 | 0 |
| 26/01/2026 |
15.86
|
361,700 | 16.23 | 16.23 | 15.58 | 0 | 0 | 0 |
| 23/01/2026 |
16.05
|
241,900 | 16.61 | 16.61 | 15.95 | 0 | 0 | 0 |
| 22/01/2026 |
16.51
|
201,500 | 16.51 | 16.98 | 16.33 | 0 | 0 | 0 |
| 21/01/2026 |
16.42
|
828,100 | 17.07 | 17.26 | 16.05 | 0 | 0 | 0 |
| 20/01/2026 |
17.07
|
829,400 | 18.19 | 18.28 | 16.70 | 0 | 0 | 0 |
| 19/01/2026 |
17.07
|
994,200 | 18.84 | 20.90 | 16.79 | 0 | 0 | 0 |
| 16/01/2026 |
18.84
|
1,604,500 | 16.98 | 18.84 | 16.89 | 0 | 0 | 0 |
| 15/01/2026 |
16.79
|
345,600 | 16.23 | 16.89 | 16.23 | 0 | 0 | 0 |
| 14/01/2026 |
16.33
|
181,200 | 16.23 | 16.61 | 16.05 | 0 | 0 | 0 |
| 13/01/2026 |
16.23
|
180,400 | 16.51 | 16.61 | 16.14 | 0 | 0 | 0 |
| 12/01/2026 |
16.51
|
222,000 | 16.42 | 17.07 | 16.42 | 0 | 0 | 0 |