| 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) |
0.90 | 5.84% | 76,900 | 0 | 0 |
14.50
16.30
15.20
|
|
2 tháng
(2026-08-05) |
0.85 | 5.50% | 122,600 | 0 | 0 |
14.50
16.35
15.20
|
|
3 tháng
(2026-07-06) |
1.01 | 6.58% | 142,600 | 0 | 0 |
14.50
16.35
15.20
|
|
6 tháng
(2026-04-07) |
1.29 | 8.58% | 290,400 | 0 | 0 |
14.12
16.35
15.20
|
|
12 tháng
(2025-10-09) |
1.27 | 8.45% | 656,800 | 0 | 0 |
14.12
16.35
15.20
|
|
24 tháng
(2024-10-14) |
2.54 | 18.49% | 1,931,200 | 0 | 0 |
11.79
16.35
15.20
|
|
36 tháng
(2023-10-20) |
3.11 | 23.55% | 3,319,900 | 0 | 0 |
11.79
16.35
15.20
|
|
60 tháng
(2021-11-01) |
-5.16 | -24.06% | 8,217,900 | 0 | 0 |
11.79
24.01
15.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
14.92
|
300 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 |
| 09/06/2026 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 |
| 08/06/2026 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 |
| 05/06/2026 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 |
| 04/06/2026 |
15.43
|
100 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 |
| 03/06/2026 |
15.01
|
2,000 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 |
| 02/06/2026 |
14.40
|
100 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 01/06/2026 |
15.34
|
3,500 | 15.29 | 15.34 | 15.29 | 0 | 0 | 0 |
| 29/05/2026 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 |
| 28/05/2026 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 |
| 27/05/2026 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 |
| 26/05/2026 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 |
| 25/05/2026 |
15.34
|
300 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 |
| 22/05/2026 |
15.34
|
100 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 |
| 21/05/2026 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 |
| 20/05/2026 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 |
| 19/05/2026 |
14.59
|
600 | 14.92 | 14.92 | 14.59 | 0 | 0 | 0 |
| 18/05/2026 |
15.01
|
2,000 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 |
| 15/05/2026 |
15.01
|
1,100 | 15.39 | 15.39 | 15.01 | 0 | 0 | 0 |
| 14/05/2026 |
15.01
|
3,000 | 15.06 | 15.06 | 15.01 | 0 | 0 | 0 |
| 13/05/2026 |
15.39
|
3,800 | 15.29 | 15.39 | 15.01 | 0 | 0 | 0 |
| 12/05/2026 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 |
| 11/05/2026 |
15.43
|
200 | 15.01 | 15.43 | 15.01 | 0 | 0 | 0 |
| 08/05/2026 |
15.01
|
1,100 | 14.97 | 15.01 | 14.97 | 0 | 0 | 0 |
| 07/05/2026 |
14.92
|
1,200 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 |
| 06/05/2026 |
14.92
|
1,200 | 14.97 | 14.97 | 14.92 | 0 | 0 | 0 |
| 05/05/2026 |
14.97
|
200 | 14.17 | 14.97 | 14.17 | 0 | 0 | 0 |
| 04/05/2026 |
14.92
|
12,100 | 14.82 | 14.92 | 14.82 | 0 | 0 | 0 |
| 29/04/2026 |
15.01
|
6,700 | 14.54 | 15.01 | 14.54 | 0 | 0 | 0 |
| 28/04/2026 |
15.01
|
900 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 |
| 24/04/2026 |
15.01
|
7,700 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 |
| 23/04/2026 |
15.11
|
12,500 | 15.01 | 15.11 | 15.01 | 0 | 0 | 0 |
| 22/04/2026 |
14.82
|
1,700 | 15.01 | 15.01 | 14.82 | 0 | 0 | 0 |
| 21/04/2026 |
15.01
|
8,000 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 |
| 20/04/2026 |
15.01
|
700 | 15.11 | 15.11 | 15.01 | 0 | 0 | 0 |
| 17/04/2026 |
14.54
|
100 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 |
| 16/04/2026 |
14.45
|
600 | 15.01 | 15.01 | 14.45 | 0 | 0 | 0 |
| 15/04/2026 |
15.01
|
9,500 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 |
| 14/04/2026 |
15.01
|
3,200 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 |
| 13/04/2026 |
15.01
|
1,300 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 |
| 10/04/2026 |
15.01
|
1,600 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 |
| 09/04/2026 |
15.01
|
5,600 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 |
| 08/04/2026 |
15.01
|
3,200 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 |
| 07/04/2026 |
15.01
|
16,000 | 15.20 | 15.29 | 15.01 | 0 | 0 | 0 |
| 06/04/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 03/04/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 02/04/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 01/04/2026 |
15.20
|
700 | 15.29 | 15.29 | 14.82 | 0 | 0 | 0 |
| 31/03/2026 |
14.64
|
2,800 | 15.15 | 15.15 | 14.64 | 0 | 0 | 0 |
| 30/03/2026 |
14.59
|
200 | 15.34 | 15.34 | 14.59 | 0 | 0 | 0 |
| 27/03/2026 |
14.59
|
200 | 15.20 | 15.20 | 14.59 | 0 | 0 | 0 |
| 26/03/2026 |
14.64
|
1,100 | 15.11 | 15.11 | 14.64 | 0 | 0 | 0 |
| 25/03/2026 |
15.11
|
100 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 |
| 24/03/2026 |
14.54
|
2,000 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 |
| 23/03/2026 |
14.54
|
5,600 | 14.73 | 14.73 | 14.54 | 0 | 0 | 0 |
| 20/03/2026 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 |
| 19/03/2026 |
14.54
|
5,100 | 14.54 | 14.59 | 14.54 | 0 | 0 | 0 |
| 18/03/2026 |
14.78
|
500 | 14.82 | 14.82 | 14.78 | 0 | 0 | 0 |
| 17/03/2026 |
14.97
|
600 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
| 16/03/2026 |
14.64
|
200 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 |
| 13/03/2026 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 |
| 12/03/2026 |
14.64
|
10,100 | 15.01 | 15.01 | 14.64 | 0 | 0 | 0 |
| 11/03/2026 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 |
| 10/03/2026 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 |
| 09/03/2026 |
15.58
|
600 | 14.54 | 15.58 | 14.31 | 0 | 0 | 0 |
| 06/03/2026 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 |
| 05/03/2026 |
15.29
|
100 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 |
| 04/03/2026 |
14.73
|
10,100 | 14.73 | 14.82 | 14.68 | 0 | 0 | 0 |
| 03/03/2026 |
14.92
|
4,400 | 14.64 | 15.43 | 14.64 | 0 | 0 | 0 |
| 02/03/2026 |
14.92
|
5,100 | 14.73 | 14.97 | 14.73 | 0 | 0 | 0 |
| 27/02/2026 |
15.25
|
3,800 | 15.29 | 15.29 | 14.82 | 0 | 0 | 0 |
| 26/02/2026 |
15.25
|
3,000 | 15.58 | 15.58 | 14.82 | 0 | 0 | 0 |
| 25/02/2026 |
15.58
|
100 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 |
| 24/02/2026 |
15.01
|
100 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 |
| 23/02/2026 |
15.29
|
400 | 15.53 | 15.53 | 15.29 | 0 | 0 | 0 |
| 13/02/2026 |
15.20
|
200 | 15.43 | 15.43 | 15.20 | 0 | 0 | 0 |
| 12/02/2026 |
15.34
|
200 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 |
| 11/02/2026 |
15.15
|
3,300 | 14.31 | 15.43 | 14.31 | 0 | 0 | 0 |
| 10/02/2026 |
15.25
|
200 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 |
| 09/02/2026 |
14.87
|
200 | 15.48 | 15.48 | 14.87 | 0 | 0 | 0 |
| 06/02/2026 |
14.97
|
3,500 | 14.64 | 14.97 | 14.59 | 0 | 0 | 0 |
| 05/02/2026 |
14.82
|
9,700 | 14.97 | 14.97 | 14.64 | 0 | 0 | 0 |
| 04/02/2026 |
14.82
|
1,100 | 15.20 | 15.20 | 14.82 | 0 | 0 | 0 |
| 03/02/2026 |
15.39
|
100 | 15.39 | 15.39 | 15.39 | 0 | 0 | 0 |
| 02/02/2026 |
14.50
|
31,800 | 14.40 | 15.01 | 14.36 | 0 | 0 | 0 |
| 30/01/2026 |
14.92
|
17,100 | 15.20 | 15.20 | 14.92 | 0 | 0 | 0 |
| 29/01/2026 |
15.39
|
400 | 15.95 | 15.95 | 15.15 | 0 | 0 | 0 |
| 28/01/2026 |
15.15
|
400 | 15.81 | 15.81 | 15.15 | 0 | 0 | 0 |
| 27/01/2026 |
16.04
|
200 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 |
| 26/01/2026 |
15.06
|
3,400 | 15.20 | 15.20 | 15.06 | 0 | 0 | 0 |
| 23/01/2026 |
15.06
|
2,200 | 15.90 | 15.90 | 15.06 | 0 | 0 | 0 |
| 22/01/2026 |
15.34
|
100 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 |
| 21/01/2026 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 |
| 20/01/2026 |
15.29
|
9,600 | 15.11 | 15.34 | 14.87 | 0 | 0 | 0 |
| 19/01/2026 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 |
| 16/01/2026 |
15.11
|
300 | 15.06 | 15.15 | 15.06 | 0 | 0 | 0 |
| 15/01/2026 |
15.20
|
10,200 | 15.01 | 15.20 | 15.01 | 0 | 0 | 0 |
| 14/01/2026 |
15.39
|
900 | 15.20 | 15.39 | 15.11 | 0 | 0 | 0 |
| 13/01/2026 |
15.20
|
1,100 | 15.53 | 15.53 | 15.20 | 0 | 0 | 0 |
| 12/01/2026 |
15.20
|
1,800 | 15.67 | 15.67 | 15.20 | 0 | 0 | 0 |