| 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) |
-2.07 | -17.47% | 11,308,900 | -128,500 | 0 |
9.12
11.85
9.12
|
|
2 tháng
(2026-08-05) |
-2.22 | -18.50% | 25,661,900 | -128,500 | 0 |
9.12
12.40
9.12
|
|
3 tháng
(2026-07-06) |
-6.02 | -38.10% | 63,774,900 | -128,500 | 0 |
9.12
16.25
9.12
|
|
6 tháng
(2026-04-07) |
-4.57 | -31.85% | 114,230,300 | -128,500 | 0 |
9.12
16.25
9.12
|
|
12 tháng
(2025-10-09) |
-12.52 | -56.14% | 274,843,900 | -128,500 | 0 |
9.12
22.30
9.12
|
|
24 tháng
(2024-10-14) |
-9.81 | -50.08% | 878,016,500 | -128,500 | 0 |
9.12
25.25
9.12
|
|
36 tháng
(2023-10-20) |
-2.37 | -19.50% | 1,221,009,300 | -128,500 | 0 |
9.12
25.25
9.12
|
|
60 tháng
(2021-11-01) |
-8.33 | -46% | 1,536,674,400 | -128,500 | 0 |
5.67
25.25
9.12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
13.55
|
168,600 | 13.45 | 13.65 | 13.35 | 0 | 0 | 0 |
| 09/06/2026 |
13.40
|
183,300 | 13.30 | 13.50 | 13.20 | 0 | 0 | 0 |
| 08/06/2026 |
13.30
|
452,100 | 13.50 | 13.60 | 13.20 | 0 | 0 | 0 |
| 05/06/2026 |
13.65
|
911,100 | 13.75 | 13.75 | 13.55 | 0 | 0 | 0 |
| 04/06/2026 |
13.75
|
160,100 | 13.85 | 13.85 | 13.65 | 0 | 0 | 0 |
| 03/06/2026 |
13.75
|
392,200 | 13.40 | 13.80 | 13.40 | 0 | 0 | 0 |
| 02/06/2026 |
13.45
|
324,000 | 13.75 | 13.80 | 13.35 | 0 | 0 | 0 |
| 01/06/2026 |
13.75
|
285,300 | 13.65 | 14 | 13.65 | 0 | 0 | 0 |
| 29/05/2026 |
13.65
|
427,000 | 13.90 | 14 | 13.65 | 0 | 0 | 0 |
| 28/05/2026 |
14
|
1,372,300 | 13.65 | 14.15 | 13.60 | 0 | 0 | 0 |
| 27/05/2026 |
13.55
|
339,500 | 13.70 | 13.80 | 13.55 | 0 | 0 | 0 |
| 26/05/2026 |
13.55
|
504,700 | 13.50 | 13.65 | 13.45 | 0 | 0 | 0 |
| 25/05/2026 |
13.45
|
223,500 | 13.60 | 13.60 | 13.35 | 0 | 0 | 0 |
| 22/05/2026 |
13.55
|
925,800 | 13.10 | 13.70 | 12.95 | 0 | 0 | 0 |
| 21/05/2026 |
13.20
|
283,100 | 13.30 | 13.35 | 13 | 0 | 0 | 0 |
| 20/05/2026 |
13.20
|
848,100 | 13.60 | 13.60 | 12.85 | 0 | 0 | 0 |
| 19/05/2026 |
13.60
|
765,600 | 13.70 | 13.90 | 13.60 | 0 | 0 | 0 |
| 18/05/2026 |
13.50
|
661,300 | 13.35 | 13.60 | 13.30 | 0 | 0 | 0 |
| 15/05/2026 |
13.60
|
277,800 | 13.70 | 13.80 | 13.60 | 0 | 0 | 0 |
| 14/05/2026 |
13.70
|
312,200 | 13.65 | 13.80 | 13.65 | 0 | 0 | 0 |
| 13/05/2026 |
13.65
|
474,000 | 13.70 | 13.75 | 13.55 | 0 | 0 | 0 |
| 12/05/2026 |
13.65
|
578,600 | 13.75 | 13.85 | 13.45 | 0 | 0 | 0 |
| 11/05/2026 |
13.70
|
1,301,800 | 14 | 14.05 | 13.70 | 0 | 0 | 0 |
| 08/05/2026 |
13.90
|
1,023,600 | 14.30 | 14.30 | 13.85 | 0 | 0 | 0 |
| 07/05/2026 |
14.10
|
615,600 | 14.70 | 14.70 | 14.10 | 0 | 0 | 0 |
| 06/05/2026 |
14.50
|
2,250,600 | 14.25 | 14.60 | 13.90 | 0 | 0 | 0 |
| 05/05/2026 |
14.35
|
1,201,100 | 14.15 | 14.35 | 13.85 | 0 | 0 | 0 |
| 04/05/2026 |
14.40
|
419,500 | 14.45 | 14.60 | 14.15 | 0 | 0 | 0 |
| 29/04/2026 |
14.45
|
367,900 | 14.05 | 14.45 | 14 | 0 | 0 | 0 |
| 28/04/2026 |
14.20
|
403,000 | 14.20 | 14.35 | 14.15 | 0 | 0 | 0 |
| 24/04/2026 |
14.35
|
195,000 | 14.65 | 14.70 | 14.30 | 0 | 0 | 0 |
| 23/04/2026 |
14.65
|
614,500 | 14.30 | 14.65 | 14.20 | 0 | 0 | 0 |
| 22/04/2026 |
14.50
|
547,100 | 14.65 | 14.70 | 14.45 | 0 | 0 | 0 |
| 21/04/2026 |
14.65
|
670,500 | 15 | 15.10 | 14.65 | 0 | 0 | 0 |
| 20/04/2026 |
15
|
492,800 | 14.95 | 15.10 | 14.80 | 0 | 0 | 0 |
| 17/04/2026 |
15
|
632,400 | 15 | 15.20 | 15 | 0 | 0 | 0 |
| 16/04/2026 |
15.15
|
541,900 | 15.10 | 15.20 | 14.80 | 0 | 0 | 0 |
| 15/04/2026 |
15
|
694,800 | 15.20 | 15.40 | 15 | 0 | 0 | 0 |
| 14/04/2026 |
15.10
|
645,800 | 15.55 | 15.55 | 15 | 0 | 0 | 0 |
| 13/04/2026 |
15.10
|
767,300 | 15 | 15.35 | 14.85 | 0 | 0 | 0 |
| 10/04/2026 |
15.20
|
531,400 | 15.40 | 15.50 | 15.10 | 0 | 0 | 0 |
| 09/04/2026 |
15.25
|
842,800 | 15.35 | 15.40 | 15.10 | 0 | 0 | 0 |
| 08/04/2026 |
15.35
|
1,506,800 | 15.10 | 15.35 | 14.75 | 0 | 0 | 0 |
| 07/04/2026 |
14.35
|
403,300 | 14.40 | 14.55 | 14.20 | 0 | 0 | 0 |
| 06/04/2026 |
14.25
|
300,800 | 14.45 | 14.55 | 14.20 | 0 | 0 | 0 |
| 03/04/2026 |
14.45
|
580,200 | 14.75 | 14.95 | 14.45 | 0 | 0 | 0 |
| 02/04/2026 |
14.75
|
757,600 | 14.55 | 14.90 | 14.50 | 0 | 0 | 0 |
| 01/04/2026 |
14.95
|
1,242,400 | 15.10 | 15.30 | 14.80 | 0 | 0 | 0 |
| 31/03/2026 |
14.55
|
968,000 | 14.15 | 14.80 | 14.15 | 0 | 0 | 0 |
| 30/03/2026 |
14.05
|
859,300 | 14.20 | 14.20 | 13.80 | 0 | 0 | 0 |
| 27/03/2026 |
14.40
|
793,500 | 14 | 14.45 | 14 | 0 | 0 | 0 |
| 26/03/2026 |
13.95
|
557,500 | 14.35 | 14.35 | 13.95 | 0 | 0 | 0 |
| 25/03/2026 |
14.30
|
654,500 | 14.15 | 14.40 | 14 | 0 | 0 | 0 |
| 24/03/2026 |
13.75
|
964,300 | 13.90 | 14.30 | 13.60 | 0 | 0 | 0 |
| 23/03/2026 |
13.60
|
1,353,100 | 14.30 | 14.30 | 13.60 | 0 | 0 | 0 |
| 20/03/2026 |
14.60
|
883,700 | 14.90 | 15.10 | 14.60 | 0 | 0 | 0 |
| 19/03/2026 |
14.90
|
723,700 | 14.95 | 15.20 | 14.75 | 0 | 0 | 0 |
| 18/03/2026 |
15.25
|
802,600 | 15.35 | 15.40 | 14.95 | 0 | 0 | 0 |
| 17/03/2026 |
15.25
|
969,000 | 15.40 | 15.80 | 15.25 | 0 | 0 | 0 |
| 16/03/2026 |
15.30
|
932,600 | 15.20 | 15.45 | 14.90 | 0 | 0 | 0 |
| 13/03/2026 |
15.10
|
844,700 | 15.15 | 15.50 | 15 | 0 | 0 | 0 |
| 12/03/2026 |
15.50
|
876,400 | 15.60 | 15.75 | 15.20 | 0 | 0 | 0 |
| 11/03/2026 |
15.75
|
1,391,300 | 15.20 | 15.90 | 15.15 | 0 | 0 | 0 |
| 10/03/2026 |
15.15
|
2,193,300 | 16 | 16.10 | 14.80 | 0 | 0 | 0 |
| 09/03/2026 |
15.80
|
689,400 | 15.80 | 15.90 | 15.80 | 0 | 0 | 0 |
| 06/03/2026 |
16.95
|
1,158,700 | 17.95 | 17.95 | 16.95 | 0 | 0 | 0 |
| 05/03/2026 |
18.15
|
2,854,500 | 18.15 | 19 | 18 | 0 | 0 | 0 |
| 04/03/2026 |
17.95
|
2,857,600 | 17.20 | 17.95 | 16.60 | 0 | 0 | 0 |
| 03/03/2026 |
17.80
|
1,624,900 | 17.90 | 18.45 | 17.70 | 0 | 0 | 0 |
| 02/03/2026 |
17.90
|
2,514,600 | 17.60 | 18.40 | 17.60 | 0 | 0 | 0 |
| 27/02/2026 |
18.65
|
1,780,000 | 18.45 | 18.75 | 18.25 | 0 | 0 | 0 |
| 26/02/2026 |
18.40
|
745,100 | 18.35 | 18.50 | 18.10 | 0 | 0 | 0 |
| 25/02/2026 |
18.35
|
1,782,500 | 18.25 | 18.65 | 18.10 | 0 | 0 | 0 |
| 24/02/2026 |
18.10
|
1,247,800 | 17.90 | 18.35 | 17.85 | 0 | 0 | 0 |
| 23/02/2026 |
17.90
|
1,028,300 | 18.05 | 18.05 | 17.75 | 0 | 0 | 0 |
| 13/02/2026 |
17.95
|
868,400 | 17.85 | 18 | 17.60 | 0 | 0 | 0 |
| 12/02/2026 |
17.95
|
672,700 | 18.20 | 18.35 | 17.80 | 0 | 0 | 0 |
| 11/02/2026 |
18.20
|
1,437,600 | 17.80 | 18.20 | 17.55 | 0 | 0 | 0 |
| 10/02/2026 |
17.60
|
731,400 | 17.70 | 17.70 | 17 | 0 | 0 | 0 |
| 09/02/2026 |
17.65
|
474,100 | 17.60 | 17.65 | 17.30 | 0 | 0 | 0 |
| 06/02/2026 |
17.45
|
1,746,500 | 17.80 | 18.25 | 17.45 | 0 | 0 | 0 |
| 05/02/2026 |
18
|
948,900 | 18.70 | 18.80 | 18 | 0 | 0 | 0 |
| 04/02/2026 |
18.70
|
1,843,900 | 19.15 | 19.35 | 18.70 | 0 | 0 | 0 |
| 03/02/2026 |
19
|
2,529,100 | 18.65 | 19 | 18.30 | 0 | 0 | 0 |
| 02/02/2026 |
18.35
|
1,207,700 | 18.30 | 18.35 | 17.95 | 0 | 0 | 0 |
| 30/01/2026 |
18.25
|
1,298,400 | 18.50 | 18.50 | 18.10 | 0 | 0 | 0 |
| 29/01/2026 |
18.40
|
1,285,800 | 18.30 | 18.60 | 18.15 | 0 | 0 | 0 |
| 28/01/2026 |
18.30
|
2,766,200 | 17.95 | 18.40 | 17.60 | 0 | 0 | 0 |
| 27/01/2026 |
17.85
|
681,000 | 17.30 | 17.85 | 17.20 | 0 | 0 | 0 |
| 26/01/2026 |
17.30
|
1,437,300 | 17.50 | 17.80 | 17.05 | 0 | 0 | 0 |
| 23/01/2026 |
17.50
|
2,463,100 | 17.25 | 18.10 | 17.25 | 0 | 0 | 0 |
| 22/01/2026 |
17.35
|
1,571,500 | 16.80 | 17.60 | 16.80 | 0 | 0 | 0 |
| 21/01/2026 |
16.95
|
1,887,800 | 17.30 | 17.45 | 16.65 | 0 | 0 | 0 |
| 20/01/2026 |
17.45
|
1,168,600 | 17.80 | 17.95 | 17.45 | 0 | 0 | 0 |
| 19/01/2026 |
17.70
|
1,941,000 | 17.15 | 18.15 | 17.05 | 0 | 0 | 0 |
| 16/01/2026 |
17.15
|
1,110,500 | 17.40 | 17.40 | 17 | 0 | 0 | 0 |
| 15/01/2026 |
17.20
|
1,362,200 | 17.25 | 17.50 | 16.90 | 0 | 0 | 0 |
| 14/01/2026 |
17.25
|
1,421,400 | 17.25 | 17.50 | 17.10 | 0 | 0 | 0 |
| 13/01/2026 |
17.30
|
1,180,100 | 17.80 | 17.80 | 17.25 | 0 | 0 | 0 |
| 12/01/2026 |
17.35
|
2,437,000 | 16.25 | 17.35 | 16.25 | 0 | 0 | 0 |