| 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) |
2.90 | 22.48% | 3,203,800 | -13,700 | 0 |
12.90
18.60
13.70
|
|
2 tháng
(2026-08-05) |
2.60 | 19.70% | 3,530,100 | -13,700 | 0 |
12.90
18.60
13.70
|
|
3 tháng
(2026-07-06) |
1.80 | 12.86% | 3,708,600 | -13,700 | 0 |
12.40
18.60
13.70
|
|
6 tháng
(2026-04-07) |
1.30 | 8.97% | 4,687,000 | -13,700 | 0 |
12.40
18.60
13.70
|
|
12 tháng
(2025-10-09) |
-2.10 | -11.73% | 10,760,600 | -13,700 | 0 |
12.40
19.10
13.70
|
|
24 tháng
(2024-10-14) |
5 | 46.30% | 36,512,858 | -13,700 | 0 |
9.60
20.90
13.70
|
|
36 tháng
(2023-10-20) |
6.90 | 77.53% | 65,565,230 | -13,700 | 0 |
7.40
20.90
13.70
|
|
60 tháng
(2021-11-01) |
-8.10 | -33.89% | 132,338,285 | -3,900 | 0.2 |
5.60
27
13.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
14
|
47,500 | 14.10 | 14.10 | 13.90 | 0 | 0 | 0 |
| 10/06/2026 |
14.10
|
2,200 | 14.20 | 14.20 | 14 | 0 | 0 | 0 |
| 09/06/2026 |
14.20
|
34,700 | 14.10 | 14.20 | 14 | 0 | 0 | 0 |
| 08/06/2026 |
14.30
|
69,600 | 14.30 | 14.40 | 14 | 0 | 0 | 0 |
| 05/06/2026 |
14.40
|
2,400 | 14.60 | 14.60 | 14.30 | 0 | 0 | 0 |
| 04/06/2026 |
14.30
|
1,700 | 14.40 | 14.40 | 14.20 | 0 | 0 | 0 |
| 03/06/2026 |
14.30
|
2,500 | 14.40 | 14.40 | 14.30 | 0 | 0 | 0 |
| 02/06/2026 |
14.30
|
45,900 | 14.40 | 14.50 | 14.20 | 0 | 0 | 0 |
| 01/06/2026 |
14.40
|
2,100 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 29/05/2026 |
14.60
|
1,700 | 14.70 | 14.70 | 14.50 | 0 | 0 | 0 |
| 28/05/2026 |
14.40
|
2,500 | 14.60 | 14.60 | 14.40 | 0 | 0 | 0 |
| 27/05/2026 |
14.70
|
3,300 | 14.80 | 14.80 | 14.60 | 0 | 0 | 0 |
| 26/05/2026 |
14.60
|
13,800 | 14.60 | 14.70 | 14.40 | 0 | 0 | 0 |
| 25/05/2026 |
14.50
|
14,000 | 14.30 | 14.70 | 14.30 | 0 | 0 | 0 |
| 22/05/2026 |
14.40
|
1,900 | 14.50 | 14.70 | 14.30 | 0 | 0 | 0 |
| 21/05/2026 |
14.50
|
7,000 | 14.50 | 14.70 | 14.30 | 0 | 0 | 0 |
| 20/05/2026 |
14.60
|
17,600 | 14.60 | 14.60 | 14.30 | 0 | 0 | 0 |
| 19/05/2026 |
14.60
|
9,800 | 14.80 | 14.80 | 14.20 | 0 | 0 | 0 |
| 18/05/2026 |
14.30
|
7,000 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
| 15/05/2026 |
14.60
|
37,900 | 14.60 | 14.60 | 14.30 | 0 | 0 | 0 |
| 14/05/2026 |
14.70
|
4,600 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 13/05/2026 |
14.60
|
14,700 | 14.80 | 14.80 | 14.50 | 0 | 0 | 0 |
| 12/05/2026 |
14.70
|
15,300 | 14.70 | 15 | 14.60 | 0 | 0 | 0 |
| 11/05/2026 |
14.60
|
12,000 | 14.90 | 14.90 | 14.50 | 0 | 0 | 0 |
| 08/05/2026 |
14.60
|
2,800 | 14.50 | 14.60 | 14.40 | 0 | 0 | 0 |
| 07/05/2026 |
14.40
|
4,700 | 14.30 | 14.70 | 14.30 | 0 | 0 | 0 |
| 06/05/2026 |
14.40
|
16,900 | 14.40 | 14.80 | 14.20 | 0 | 0 | 0 |
| 05/05/2026 |
14.40
|
8,500 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 04/05/2026 |
14.50
|
13,900 | 15 | 15 | 14.40 | 0 | 0 | 0 |
| 29/04/2026 |
14.60
|
12,600 | 14.70 | 14.80 | 14.40 | 0 | 0 | 0 |
| 28/04/2026 |
14.70
|
59,200 | 14.50 | 14.80 | 14.40 | 0 | 0 | 0 |
| 24/04/2026 |
14.40
|
52,600 | 14.50 | 14.80 | 14.20 | 0 | 0 | 0 |
| 23/04/2026 |
14.60
|
9,800 | 15.10 | 15.20 | 14.50 | 0 | 0 | 0 |
| 22/04/2026 |
14.60
|
22,100 | 14.70 | 14.80 | 14.60 | 0 | 0 | 0 |
| 21/04/2026 |
14.70
|
10,200 | 15 | 15 | 14.60 | 0 | 0 | 0 |
| 20/04/2026 |
14.60
|
2,200 | 14.70 | 14.70 | 14.60 | 0 | 0 | 0 |
| 17/04/2026 |
14.70
|
12,000 | 14.80 | 15.10 | 14.60 | 0 | 0 | 0 |
| 16/04/2026 |
14.80
|
28,200 | 15.10 | 15.10 | 14.70 | 0 | 0 | 0 |
| 15/04/2026 |
14.90
|
29,700 | 14.50 | 15 | 14.50 | 0 | 0 | 0 |
| 14/04/2026 |
14.50
|
3,800 | 14.60 | 14.70 | 14.50 | 0 | 0 | 0 |
| 13/04/2026 |
14.50
|
5,700 | 14.60 | 14.60 | 14.30 | 0 | 0 | 0 |
| 10/04/2026 |
14.50
|
3,000 | 14.70 | 14.70 | 14.50 | 0 | 0 | 0 |
| 09/04/2026 |
14.40
|
17,000 | 14.20 | 15 | 14.20 | 0 | 0 | 0 |
| 08/04/2026 |
14.80
|
21,900 | 15.10 | 15.10 | 14.70 | 0 | 0 | 0 |
| 07/04/2026 |
14.50
|
18,200 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
| 06/04/2026 |
14.70
|
2,000 | 15.40 | 15.40 | 14.60 | 0 | 0 | 0 |
| 03/04/2026 |
14.50
|
39,300 | 15.50 | 15.50 | 14.50 | 0 | 0 | 0 |
| 02/04/2026 |
14.80
|
2,900 | 16 | 16 | 14.80 | 0 | 0 | 0 |
| 01/04/2026 |
15.10
|
82,400 | 14.80 | 15.30 | 14.60 | 0 | 0 | 0 |
| 31/03/2026 |
14.70
|
44,000 | 14.70 | 14.70 | 14.50 | 0 | 0 | 0 |
| 30/03/2026 |
14.30
|
6,600 | 14.30 | 14.50 | 14 | 0 | 0 | 0 |
| 27/03/2026 |
14.50
|
18,300 | 14.50 | 14.80 | 14.40 | 0 | 0 | 0 |
| 26/03/2026 |
14.50
|
14,000 | 15 | 15 | 14.30 | 0 | 0 | 0 |
| 25/03/2026 |
14.70
|
11,100 | 14.40 | 14.70 | 14.40 | 0 | 0 | 0 |
| 24/03/2026 |
14.60
|
2,500 | 14.80 | 14.80 | 14.40 | 0 | 0 | 0 |
| 23/03/2026 |
14.30
|
13,100 | 16.10 | 16.10 | 14.10 | 0 | 0 | 0 |
| 20/03/2026 |
14.70
|
3,000 | 14.90 | 14.90 | 14.70 | 0 | 0 | 0 |
| 19/03/2026 |
14.80
|
3,200 | 14.90 | 14.90 | 14.80 | 0 | 0 | 0 |
| 18/03/2026 |
14.80
|
5,800 | 15.10 | 15.10 | 14.60 | 0 | 0 | 0 |
| 17/03/2026 |
14.80
|
18,000 | 14.90 | 15 | 14.80 | 0 | 0 | 0 |
| 16/03/2026 |
14.90
|
15,000 | 15.10 | 15.10 | 14.90 | 0 | 0 | 0 |
| 13/03/2026 |
15
|
8,200 | 15.90 | 16 | 14.50 | 0 | 0 | 0 |
| 12/03/2026 |
14.40
|
14,000 | 14.50 | 14.90 | 14.40 | 0 | 0 | 0 |
| 11/03/2026 |
14.70
|
25,400 | 14.30 | 14.80 | 14.20 | 0 | 0 | 0 |
| 10/03/2026 |
14.20
|
15,900 | 14.10 | 14.20 | 13.90 | 0 | 0 | 0 |
| 09/03/2026 |
13.60
|
48,400 | 15.10 | 15.10 | 13.60 | 0 | 0 | 0 |
| 06/03/2026 |
15.30
|
14,200 | 15.90 | 15.90 | 15.30 | 0 | 0 | 0 |
| 05/03/2026 |
15.60
|
14,000 | 15.60 | 15.70 | 15.60 | 0 | 0 | 0 |
| 04/03/2026 |
15.60
|
41,200 | 15.70 | 16 | 15.50 | 0 | 0 | 0 |
| 03/03/2026 |
15.70
|
31,500 | 15.70 | 15.80 | 15.50 | 0 | 0 | 0 |
| 02/03/2026 |
15.70
|
94,500 | 16 | 16.70 | 15.50 | 0 | 0 | 0 |
| 27/02/2026 |
16
|
14,600 | 15.90 | 16 | 15.80 | 0 | 0 | 0 |
| 26/02/2026 |
16.10
|
14,700 | 16 | 16.10 | 15.80 | 0 | 0 | 0 |
| 25/02/2026 |
15.90
|
57,900 | 16 | 16.10 | 15.60 | 0 | 0 | 0 |
| 24/02/2026 |
16.10
|
3,200 | 16 | 16.30 | 15.90 | 0 | 0 | 0 |
| 23/02/2026 |
16
|
17,200 | 16.20 | 16.20 | 16 | 0 | 0 | 0 |
| 13/02/2026 |
16.10
|
800 | 16 | 16.20 | 16 | 0 | 0 | 0 |
| 12/02/2026 |
16
|
10,100 | 15.80 | 16.10 | 15.80 | 0 | 0 | 0 |
| 11/02/2026 |
15.70
|
16,800 | 15.80 | 15.90 | 15.60 | 0 | 0 | 0 |
| 10/02/2026 |
15.70
|
59,900 | 15.60 | 15.80 | 15.50 | 0 | 0 | 0 |
| 09/02/2026 |
15.70
|
9,000 | 15.50 | 16 | 15.50 | 0 | 0 | 0 |
| 06/02/2026 |
15.70
|
22,900 | 15.80 | 15.90 | 15.70 | 0 | 0 | 0 |
| 05/02/2026 |
16.10
|
27,000 | 16 | 16.20 | 15.90 | 0 | 0 | 0 |
| 04/02/2026 |
15.80
|
18,600 | 16.10 | 16.10 | 15.80 | 0 | 0 | 0 |
| 03/02/2026 |
16
|
25,600 | 15.90 | 16 | 15.80 | 0 | 0 | 0 |
| 02/02/2026 |
16.10
|
29,700 | 16.10 | 16.40 | 15.90 | 0 | 0 | 0 |
| 30/01/2026 |
16.20
|
13,400 | 16.10 | 16.30 | 16.10 | 0 | 0 | 0 |
| 29/01/2026 |
16.20
|
22,600 | 16.20 | 16.40 | 16 | 0 | 0 | 0 |
| 28/01/2026 |
16.20
|
34,100 | 16.30 | 16.30 | 16 | 0 | 0 | 0 |
| 27/01/2026 |
16.30
|
36,100 | 16.40 | 16.50 | 16.10 | 0 | 0 | 0 |
| 26/01/2026 |
16.30
|
18,700 | 16.60 | 16.60 | 16.30 | 0 | 0 | 0 |
| 23/01/2026 |
16.50
|
18,700 | 16.60 | 16.80 | 16.50 | 0 | 0 | 0 |
| 22/01/2026 |
16.70
|
30,500 | 17 | 17 | 16.50 | 0 | 0 | 0 |
| 21/01/2026 |
16.70
|
26,400 | 16.80 | 16.80 | 16.50 | 0 | 0 | 0 |
| 20/01/2026 |
16.90
|
43,100 | 17 | 17 | 16.80 | 0 | 0 | 0 |
| 19/01/2026 |
17
|
20,800 | 17 | 17.10 | 16.90 | 0 | 0 | 0 |
| 16/01/2026 |
17
|
62,500 | 16.90 | 17.50 | 16.80 | 0 | 0 | 0 |
| 15/01/2026 |
16.90
|
84,300 | 16.90 | 17 | 16.70 | 0 | 0 | 0 |
| 14/01/2026 |
17
|
68,300 | 17.10 | 17.30 | 16.90 | 0 | 0 | 0 |
| 13/01/2026 |
17.20
|
36,800 | 17.10 | 17.40 | 17.10 | 0 | 0 | 0 |