| 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) |
3.10 | 24.22% | 8,700 | 0 | 0 |
12.80
15.90
15
|
|
2 tháng
(2026-08-05) |
3.70 | 30.28% | 10,100 | 0 | 0 |
12.20
15.90
15
|
|
3 tháng
(2026-07-06) |
3.30 | 26.21% | 17,000 | 0 | 0 |
11.61
15.90
15
|
|
6 tháng
(2026-04-07) |
0.84 | 5.58% | 140,000 | 0 | 0 |
11.61
16.63
15
|
|
12 tháng
(2025-10-09) |
0.05 | 0.34% | 327,900 | 0 | 0 |
11.61
17.32
15
|
|
24 tháng
(2024-10-14) |
-1.30 | -7.58% | 1,388,900 | 0 | 0 |
11.61
20.65
15
|
|
36 tháng
(2023-10-20) |
-3.31 | -17.23% | 2,167,275 | 0 | 0 |
11.61
25.89
15
|
|
60 tháng
(2021-11-01) |
-13.50 | -45.91% | 3,310,888 | 0 | 0 |
11.61
36.18
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
| 09/06/2026 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
| 08/06/2026 |
12.89
|
300 | 12.80 | 12.89 | 12.80 | 0 | 0 | 0 |
| 05/06/2026 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 |
| 04/06/2026 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 |
| 03/06/2026 |
13.39
|
200 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 |
| 02/06/2026 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 |
| 01/06/2026 |
13.29
|
300 | 13.39 | 13.39 | 13.29 | 0 | 0 | 0 |
| 29/05/2026 |
13.29
|
500 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
| 28/05/2026 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
| 27/05/2026 |
13.29
|
2,400 | 13.19 | 13.29 | 13.19 | 0 | 0 | 0 |
| 26/05/2026 |
12.99
|
200 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 |
| 25/05/2026 |
12.80
|
2,600 | 12.99 | 12.99 | 12.80 | 0 | 0 | 0 |
| 22/05/2026 |
13.48
|
200 | 12.99 | 13.48 | 12.99 | 0 | 0 | 0 |
| 21/05/2026 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 |
| 20/05/2026 |
13.39
|
2,300 | 13.58 | 13.58 | 13.39 | 0 | 0 | 0 |
| 19/05/2026 |
13.78
|
0 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 |
| 18/05/2026 |
13.78
|
0 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 |
| 15/05/2026 |
13.78
|
400 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 |
| 14/05/2026 |
13.78
|
1,600 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 |
| 13/05/2026 |
13.88
|
100 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 |
| 12/05/2026 |
13.88
|
500 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 |
| 11/05/2026 |
13.88
|
100 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 |
| 08/05/2026 |
13.98
|
300 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 |
| 07/05/2026 |
13.88
|
800 | 14.17 | 14.17 | 13.88 | 0 | 0 | 0 |
| 06/05/2026 |
14.27
|
1,100 | 14.17 | 14.27 | 14.17 | 0 | 0 | 0 |
| 05/05/2026 |
14.17
|
18,200 | 13.98 | 14.17 | 13.98 | 0 | 0 | 0 |
| 04/05/2026 |
13.78
|
1,200 | 13.88 | 13.88 | 13.78 | 0 | 0 | 0 |
| 29/04/2026 |
14.37
|
100 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 |
| 28/04/2026 |
13.78
|
700 | 14.37 | 14.37 | 13.78 | 0 | 0 | 0 |
| 24/04/2026 |
13.88
|
900 | 13.98 | 13.98 | 13.88 | 0 | 0 | 0 |
| 23/04/2026 |
13.98
|
1,600 | 14.17 | 14.27 | 13.98 | 0 | 0 | 0 |
| 22/04/2026 |
14.27
|
200 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 |
| 21/04/2026 |
14.27
|
8,000 | 14.47 | 14.57 | 14.07 | 0 | 0 | 0 |
| 20/04/2026 |
14.07
|
4,500 | 14.67 | 15.06 | 14.07 | 0 | 0 | 0 |
| 17/04/2026 |
14.67
|
5,600 | 14.76 | 15.26 | 14.57 | 0 | 0 | 0 |
| 16/04/2026 |
15.55
|
200 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 |
| 15/04/2026 |
13.98
|
50,800 | 15.94 | 15.94 | 13.98 | 0 | 0 | 0 |
| 14/04/2026 |
16.44
|
0 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 |
| 13/04/2026 |
16.44
|
0 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 |
| 10/04/2026 |
16.44
|
0 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 |
| 09/04/2026 |
16.34
|
1,500 | 16.44 | 16.44 | 16.34 | 0 | 0 | 0 |
| 08/04/2026 |
16.63
|
100 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 |
| 07/04/2026 |
15.06
|
300 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 |
| 06/04/2026 |
15.75
|
300 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 |
| 03/04/2026 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 |
| 02/04/2026 |
15.75
|
100 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 |
| 01/04/2026 |
15.65
|
700 | 15.75 | 15.75 | 15.65 | 0 | 0 | 0 |
| 31/03/2026 |
16.73
|
0 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
| 30/03/2026 |
16.73
|
0 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
| 27/03/2026 |
16.73
|
0 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
| 26/03/2026 |
16.73
|
0 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
| 25/03/2026 |
16.73
|
200 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
| 24/03/2026 |
16.63
|
200 | 16.73 | 16.73 | 16.63 | 0 | 0 | 0 |
| 23/03/2026 |
16.63
|
100 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 |
| 20/03/2026 |
16.73
|
0 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
| 19/03/2026 |
16.73
|
0 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
| 18/03/2026 |
16.73
|
0 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
| 17/03/2026 |
16.73
|
1,100 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
| 16/03/2026 |
16.63
|
100 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 |
| 13/03/2026 |
16.54
|
100 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 |
| 12/03/2026 |
15.65
|
200 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 |
| 11/03/2026 |
16.44
|
600 | 15.45 | 16.44 | 15.45 | 0 | 0 | 0 |
| 10/03/2026 |
16.54
|
3,100 | 16.63 | 16.63 | 16.54 | 0 | 0 | 0 |
| 09/03/2026 |
16.54
|
1,700 | 16.63 | 16.63 | 16.54 | 0 | 0 | 0 |
| 06/03/2026 |
16.73
|
3,100 | 15.35 | 16.73 | 15.26 | 0 | 0 | 0 |
| 05/03/2026 |
16.73
|
100 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
| 04/03/2026 |
16.73
|
2,800 | 16.73 | 16.83 | 16.73 | 0 | 0 | 0 |
| 03/03/2026 |
16.73
|
400 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
| 02/03/2026 |
16.73
|
100 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
| 27/02/2026 |
16.73
|
200 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
| 26/02/2026 |
16.73
|
200 | 16.63 | 16.73 | 16.63 | 0 | 0 | 0 |
| 25/02/2026 |
16.34
|
3,100 | 16.73 | 16.73 | 16.34 | 0 | 0 | 0 |
| 24/02/2026 |
17.22
|
2,200 | 17.22 | 17.22 | 17.22 | 0 | 0 | 0 |
| 23/02/2026 |
17.32
|
8,400 | 17.32 | 17.32 | 17.13 | 0 | 0 | 0 |
| 13/02/2026 |
15.55
|
100 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 |
| 12/02/2026 |
17.32
|
100 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 |
| 11/02/2026 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 |
| 10/02/2026 |
16.73
|
17,000 | 19.19 | 19.19 | 16.73 | 0 | 0 | 0 |
| 09/02/2026 |
16.73
|
500 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
| 06/02/2026 |
16.44
|
0 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 |
| 05/02/2026 |
16.44
|
500 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 |
| 04/02/2026 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 |
| 03/02/2026 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 |
| 02/02/2026 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 |
| 30/01/2026 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 |
| 29/01/2026 |
16.63
|
500 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 |
| 28/01/2026 |
16.73
|
2,300 | 16.54 | 16.73 | 16.54 | 0 | 0 | 0 |
| 27/01/2026 |
16.54
|
400 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 |
| 26/01/2026 |
16.63
|
700 | 16.54 | 16.63 | 16.54 | 0 | 0 | 0 |
| 23/01/2026 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 |
| 22/01/2026 |
16.63
|
200 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 |
| 21/01/2026 |
16.73
|
100 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
| 20/01/2026 |
16.73
|
1,600 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
| 19/01/2026 |
16.73
|
400 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
| 16/01/2026 |
16.83
|
5,900 | 16.83 | 16.83 | 16.73 | 0 | 0 | 0 |
| 15/01/2026 |
16.73
|
2,200 | 16.63 | 16.73 | 15.75 | 0 | 0 | 0 |
| 14/01/2026 |
16.73
|
18,300 | 16.54 | 16.73 | 16.44 | 0 | 0 | 0 |
| 13/01/2026 |
16.14
|
500 | 16.63 | 16.63 | 16.14 | 0 | 0 | 0 |
| 12/01/2026 |
15.94
|
10,500 | 16.24 | 17.13 | 15.94 | 0 | 0 | 0 |