| 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) |
-0.50 | -3.57% | 19,200 | 0 | 0 |
13
14
13
|
|
2 tháng
(2026-08-05) |
0 | 0% | 35,900 | 0 | 0 |
13
15.50
13
|
|
3 tháng
(2026-07-06) |
-1.48 | -9.86% | 63,800 | 0 | 0 |
12
15.50
13
|
|
6 tháng
(2026-04-07) |
-1.86 | -12.11% | 834,800 | 0 | 0 |
12
20.06
13
|
|
12 tháng
(2025-10-09) |
-3.59 | -21% | 1,098,100 | 0 | 0 |
12
20.06
13
|
|
24 tháng
(2024-10-14) |
-10.31 | -43.31% | 2,679,751 | 0 | 0 |
12
26.23
13
|
|
36 tháng
(2023-10-20) |
1.46 | 12.15% | 8,750,185 | 0 | 0 |
7.44
26.23
13
|
|
60 tháng
(2021-11-01) |
-11.23 | -45.41% | 49,487,428 | 8,000 | 0.2 |
7.44
29
13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 |
| 11/06/2026 |
15.36
|
700 | 15.65 | 15.65 | 15.36 | 0 | 0 | 0 |
| 10/06/2026 |
15.65
|
900 | 16.22 | 16.32 | 15.65 | 0 | 0 | 0 |
| 09/06/2026 |
14.78
|
1,200 | 14.78 | 14.78 | 14.40 | 0 | 0 | 0 |
| 08/06/2026 |
14.88
|
1,000 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 |
| 05/06/2026 |
15.26
|
0 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 |
| 04/06/2026 |
15.26
|
200 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 |
| 03/06/2026 |
14.88
|
4,200 | 15.26 | 15.26 | 14.88 | 0 | 0 | 0 |
| 02/06/2026 |
15.26
|
1,900 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 |
| 01/06/2026 |
15.74
|
200 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
| 29/05/2026 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
| 28/05/2026 |
15.65
|
700 | 15.84 | 15.84 | 15.65 | 0 | 0 | 0 |
| 27/05/2026 |
14.88
|
200 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 |
| 26/05/2026 |
15.26
|
100 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 |
| 25/05/2026 |
15.36
|
1,400 | 15.36 | 15.36 | 14.88 | 0 | 0 | 0 |
| 22/05/2026 |
15.36
|
5,600 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 |
| 21/05/2026 |
16.03
|
1,700 | 16.99 | 16.99 | 15.65 | 0 | 0 | 0 |
| 20/05/2026 |
15.36
|
1,700 | 15.46 | 15.55 | 15.36 | 0 | 0 | 0 |
| 19/05/2026 |
15.94
|
3,600 | 16.80 | 16.80 | 15.84 | 0 | 0 | 0 |
| 18/05/2026 |
16.42
|
2,500 | 15.26 | 16.42 | 15.26 | 0 | 0 | 0 |
| 15/05/2026 |
15.55
|
10,400 | 15.36 | 15.55 | 14.40 | 0 | 0 | 0 |
| 14/05/2026 |
16.22
|
5,700 | 16.80 | 16.90 | 15.65 | 0 | 0 | 0 |
| 13/05/2026 |
17.66
|
2,800 | 18.91 | 18.91 | 16.99 | 0 | 0 | 0 |
| 12/05/2026 |
19.39
|
10,200 | 21.02 | 21.02 | 19.39 | 0 | 0 | 0 |
| 11/05/2026 |
20.06
|
138,100 | 19.58 | 23.52 | 19.49 | 0 | 0 | 0 |
| 08/05/2026 |
19.39
|
84,300 | 22.08 | 24.48 | 18.91 | 0 | 0 | 0 |
| 07/05/2026 |
19.10
|
66,400 | 21.12 | 23.52 | 18.24 | 0 | 0 | 0 |
| 06/05/2026 |
18.53
|
91,600 | 19.20 | 21.70 | 17.57 | 0 | 0 | 0 |
| 05/05/2026 |
17.86
|
172,800 | 16.70 | 19.97 | 16.32 | 0 | 0 | 0 |
| 04/05/2026 |
16.03
|
53,800 | 17.28 | 17.47 | 15.74 | 0 | 0 | 0 |
| 29/04/2026 |
15.46
|
39,700 | 14.78 | 15.46 | 14.69 | 0 | 0 | 0 |
| 28/04/2026 |
14.40
|
4,000 | 13.44 | 14.40 | 13.25 | 0 | 0 | 0 |
| 24/04/2026 |
15.55
|
900 | 15.84 | 15.84 | 14.02 | 0 | 0 | 0 |
| 23/04/2026 |
15.36
|
0 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 |
| 22/04/2026 |
14.98
|
1,700 | 15.36 | 15.36 | 14.98 | 0 | 0 | 0 |
| 21/04/2026 |
15.36
|
400 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 |
| 20/04/2026 |
16.03
|
100 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 17/04/2026 |
15.17
|
5,200 | 16.32 | 16.32 | 14.78 | 0 | 0 | 0 |
| 16/04/2026 |
16.32
|
100 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 |
| 15/04/2026 |
15.07
|
300 | 16.70 | 16.70 | 15.07 | 0 | 0 | 0 |
| 14/04/2026 |
15.17
|
10,800 | 15.17 | 15.74 | 15.17 | 0 | 0 | 0 |
| 13/04/2026 |
15.94
|
4,600 | 15.94 | 16.13 | 15.94 | 0 | 0 | 0 |
| 10/04/2026 |
15.74
|
2,600 | 15.36 | 16.13 | 15.36 | 0 | 0 | 0 |
| 09/04/2026 |
16.22
|
1,600 | 15.26 | 16.22 | 15.26 | 0 | 0 | 0 |
| 08/04/2026 |
15.94
|
6,400 | 15.36 | 16.13 | 14.40 | 0 | 0 | 0 |
| 07/04/2026 |
15.36
|
200 | 16.51 | 16.51 | 15.36 | 0 | 0 | 0 |
| 06/04/2026 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 |
| 03/04/2026 |
14.40
|
900 | 15.26 | 15.36 | 14.40 | 0 | 0 | 0 |
| 02/04/2026 |
15.36
|
600 | 15.55 | 15.55 | 15.36 | 0 | 0 | 0 |
| 01/04/2026 |
14.69
|
1,500 | 16.22 | 16.22 | 14.69 | 0 | 0 | 0 |
| 31/03/2026 |
14.40
|
2,200 | 16.51 | 16.51 | 14.40 | 0 | 0 | 0 |
| 30/03/2026 |
16.32
|
1,700 | 15.84 | 16.80 | 15.84 | 0 | 0 | 0 |
| 27/03/2026 |
15.46
|
5,600 | 15.55 | 16.13 | 15.46 | 0 | 0 | 0 |
| 26/03/2026 |
15.65
|
2,400 | 13.82 | 15.65 | 13.82 | 0 | 0 | 0 |
| 25/03/2026 |
15.84
|
2,300 | 16.13 | 16.13 | 15.65 | 0 | 0 | 0 |
| 24/03/2026 |
14.98
|
4,000 | 14.02 | 15.17 | 14.02 | 0 | 0 | 0 |
| 23/03/2026 |
13.73
|
1,500 | 14.11 | 14.11 | 13.73 | 0 | 0 | 0 |
| 20/03/2026 |
14.69
|
5,500 | 14.50 | 14.69 | 14.40 | 0 | 0 | 0 |
| 19/03/2026 |
14.02
|
900 | 14.50 | 14.50 | 14.02 | 0 | 0 | 0 |
| 18/03/2026 |
14.40
|
2,600 | 14.40 | 14.40 | 13.92 | 0 | 0 | 0 |
| 17/03/2026 |
13.92
|
6,600 | 14.02 | 14.02 | 13.92 | 0 | 0 | 0 |
| 16/03/2026 |
14.30
|
4,200 | 14.21 | 14.98 | 14.21 | 0 | 0 | 0 |
| 13/03/2026 |
14.21
|
1,800 | 13.92 | 15.07 | 13.73 | 0 | 0 | 0 |
| 12/03/2026 |
13.92
|
5,000 | 14.40 | 14.40 | 13.92 | 0 | 0 | 0 |
| 11/03/2026 |
14.11
|
3,200 | 15.17 | 15.26 | 14.11 | 0 | 0 | 0 |
| 10/03/2026 |
14.21
|
2,500 | 15.36 | 15.36 | 14.02 | 0 | 0 | 0 |
| 09/03/2026 |
13.73
|
6,400 | 16.22 | 16.22 | 13.73 | 0 | 0 | 0 |
| 06/03/2026 |
16.22
|
4,200 | 17.18 | 17.18 | 15.17 | 0 | 0 | 0 |
| 05/03/2026 |
16.22
|
7,200 | 17.38 | 17.38 | 16.22 | 0 | 0 | 0 |
| 04/03/2026 |
16.80
|
9,300 | 17.47 | 18.05 | 16.32 | 0 | 0 | 0 |
| 03/03/2026 |
17.38
|
15,100 | 17.76 | 17.86 | 16.70 | 0 | 0 | 0 |
| 02/03/2026 |
17.18
|
41,500 | 16.13 | 17.76 | 16.13 | 0 | 0 | 0 |
| 27/02/2026 |
15.55
|
200 | 16.42 | 16.42 | 15.55 | 0 | 0 | 0 |
| 26/02/2026 |
15.36
|
2,000 | 14.50 | 16.70 | 14.50 | 0 | 0 | 0 |
| 25/02/2026 |
16.32
|
300 | 16.51 | 16.51 | 16.32 | 0 | 0 | 0 |
| 24/02/2026 |
15.46
|
9,400 | 16.13 | 16.32 | 15.46 | 0 | 0 | 0 |
| 23/02/2026 |
16.03
|
200 | 16.22 | 16.22 | 16.03 | 0 | 0 | 0 |
| 13/02/2026 |
15.46
|
2,300 | 14.88 | 15.65 | 14.88 | 0 | 0 | 0 |
| 12/02/2026 |
15.17
|
800 | 15.94 | 15.94 | 15.17 | 0 | 0 | 0 |
| 11/02/2026 |
15.07
|
1,300 | 15.84 | 15.84 | 15.07 | 0 | 0 | 0 |
| 10/02/2026 |
15.36
|
900 | 15.84 | 15.84 | 15.17 | 0 | 0 | 0 |
| 09/02/2026 |
15.26
|
400 | 16.03 | 16.03 | 15.26 | 0 | 0 | 0 |
| 06/02/2026 |
15.36
|
2,100 | 15.36 | 15.84 | 15.36 | 0 | 0 | 0 |
| 05/02/2026 |
15.84
|
500 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
| 04/02/2026 |
15.94
|
600 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
| 03/02/2026 |
15.94
|
100 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
| 02/02/2026 |
15.84
|
1,000 | 16.03 | 16.13 | 15.36 | 0 | 0 | 0 |
| 30/01/2026 |
16.03
|
100 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 29/01/2026 |
15.36
|
2,900 | 14.88 | 15.36 | 14.69 | 0 | 0 | 0 |
| 28/01/2026 |
16.13
|
400 | 16.22 | 16.22 | 14.69 | 0 | 0 | 0 |
| 27/01/2026 |
14.69
|
2,600 | 15.36 | 16.03 | 14.59 | 0 | 0 | 0 |
| 26/01/2026 |
15.36
|
5,100 | 16.13 | 16.32 | 15.36 | 0 | 0 | 0 |
| 23/01/2026 |
16.13
|
1,700 | 16.32 | 16.32 | 15.84 | 0 | 0 | 0 |
| 22/01/2026 |
16.42
|
200 | 16.70 | 16.70 | 16.42 | 0 | 0 | 0 |
| 21/01/2026 |
16.32
|
400 | 16.51 | 16.51 | 16.22 | 0 | 0 | 0 |
| 20/01/2026 |
16.70
|
3,100 | 16.32 | 16.80 | 16.32 | 0 | 0 | 0 |
| 19/01/2026 |
16.32
|
1,200 | 16.42 | 16.42 | 16.32 | 0 | 0 | 0 |
| 16/01/2026 |
16.51
|
300 | 16.70 | 16.70 | 16.51 | 0 | 0 | 0 |
| 15/01/2026 |
16.42
|
1,700 | 16.61 | 16.61 | 16.22 | 0 | 0 | 0 |
| 14/01/2026 |
16.32
|
1,200 | 16.80 | 16.80 | 16.32 | 0 | 0 | 0 |