| 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) |
-0.30 | -2.07% | 194,000 | -1,000 | 0.0 |
14
14.50
14
|
|
2 tháng
(2026-08-05) |
1.30 | 10.08% | 1,326,900 | 300 | 0.0 |
12.90
14.50
14
|
|
3 tháng
(2026-07-06) |
0.80 | 5.97% | 2,306,700 | -14,100 | -0.2 |
12.80
14.50
14
|
|
6 tháng
(2026-04-07) |
-0.60 | -4.05% | 4,264,700 | -32,800 | -0.4 |
12.60
15.10
14
|
|
12 tháng
(2025-10-09) |
1.50 | 11.81% | 20,296,500 | -51,200 | -0.7 |
12.40
15.80
14
|
|
24 tháng
(2024-10-14) |
9.80 | 222.73% | 46,725,966 | -84,300 | -1.0 |
4
15.80
14
|
|
36 tháng
(2023-10-20) |
10.09 | 245.29% | 65,961,906 | -117,200 | -1.2 |
3.82
15.80
14
|
|
60 tháng
(2021-11-01) |
5.82 | 69.54% | 113,468,514 | -182,000 | -1.8 |
3.50
15.80
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
13.90
|
11,100 | 13.70 | 13.90 | 13.70 | 200 | 2,000 | 0.0 |
| 10/06/2026 |
14
|
11,300 | 13.80 | 14 | 13.50 | 1,400 | 5,500 | -0.1 |
| 09/06/2026 |
14.70
|
8,700 | 13.90 | 14.70 | 13.20 | 0 | 5,000 | -0.1 |
| 08/06/2026 |
13.90
|
4,100 | 14.20 | 14.20 | 13.50 | 0 | 0 | 0 |
| 05/06/2026 |
14.30
|
15,400 | 13.30 | 14.30 | 13.30 | 3,500 | 0 | 0.0 |
| 04/06/2026 |
13.30
|
59,800 | 12.60 | 13.80 | 12.50 | 0 | 1,500 | 0.0 |
| 03/06/2026 |
12.60
|
184,500 | 13.60 | 13.70 | 12.60 | 0 | 0 | 0 |
| 02/06/2026 |
13.90
|
14,200 | 13.80 | 14 | 13.40 | 0 | 0 | 0 |
| 01/06/2026 |
13.90
|
111,500 | 14.10 | 14.10 | 13.90 | 0 | 0 | 0 |
| 29/05/2026 |
14.20
|
40,200 | 14.50 | 14.50 | 14 | 0 | 800 | 0.0 |
| 28/05/2026 |
14.70
|
14,400 | 15.70 | 16 | 13.80 | 0 | 400 | 0.0 |
| 27/05/2026 |
14.90
|
70,100 | 14.40 | 15 | 13.40 | 0 | 0 | 0 |
| 26/05/2026 |
14.70
|
18,100 | 14.50 | 14.70 | 14.40 | 0 | 0 | 0 |
| 25/05/2026 |
14.90
|
35,400 | 14.60 | 14.90 | 14.50 | 0 | 0 | 0 |
| 22/05/2026 |
14.50
|
28,900 | 14.60 | 14.60 | 14.50 | 0 | 0 | 0 |
| 21/05/2026 |
14.80
|
35,600 | 14.80 | 14.80 | 14.60 | 0 | 0 | 0 |
| 20/05/2026 |
14.80
|
35,500 | 14.80 | 14.80 | 14.60 | 0 | 0 | 0 |
| 19/05/2026 |
14.80
|
36,100 | 14.80 | 14.90 | 14.80 | 0 | 0 | 0 |
| 18/05/2026 |
14.90
|
176,500 | 14.70 | 14.90 | 14.70 | 0 | 1,000 | 0.0 |
| 15/05/2026 |
15
|
103,800 | 15.10 | 15.10 | 14.40 | 0 | 0 | 0 |
| 14/05/2026 |
15
|
31,700 | 15 | 15.10 | 14.60 | 1,200 | 100 | 0.0 |
| 13/05/2026 |
15.10
|
44,100 | 14.80 | 16.20 | 14.70 | 0 | 1,500 | 0.0 |
| 12/05/2026 |
14.80
|
33,400 | 14.80 | 14.80 | 14.60 | 0 | 0 | 0 |
| 11/05/2026 |
14.80
|
17,000 | 14.80 | 14.90 | 14.80 | 0 | 0 | 0 |
| 08/05/2026 |
14.80
|
20,000 | 14.70 | 14.80 | 14.70 | 0 | 0 | 0 |
| 07/05/2026 |
14.70
|
14,100 | 14.60 | 14.80 | 14.60 | 0 | 0 | 0 |
| 06/05/2026 |
14.70
|
11,700 | 14.80 | 14.80 | 14.70 | 0 | 0 | 0 |
| 05/05/2026 |
14.80
|
33,800 | 14.80 | 14.90 | 14.50 | 0 | 0 | 0 |
| 04/05/2026 |
15
|
49,800 | 14.90 | 15 | 14.50 | 0 | 0 | 0 |
| 29/04/2026 |
14.90
|
41,200 | 14.90 | 14.90 | 14.40 | 0 | 0 | 0 |
| 28/04/2026 |
14.90
|
27,000 | 14.90 | 14.90 | 14.50 | 1,000 | 0 | 0.0 |
| 24/04/2026 |
14.90
|
35,800 | 14.90 | 14.90 | 14.50 | 0 | 300 | 0.0 |
| 23/04/2026 |
14.90
|
18,100 | 14.90 | 15 | 14.90 | 0 | 0 | 0 |
| 22/04/2026 |
14.90
|
174,600 | 14.90 | 15 | 14.50 | 1,600 | 0 | 0.0 |
| 21/04/2026 |
14.90
|
14,900 | 14.90 | 15 | 14.90 | 0 | 500 | 0.0 |
| 20/04/2026 |
14.90
|
16,000 | 15 | 15 | 14.90 | 0 | 0 | 0 |
| 17/04/2026 |
14.80
|
30,100 | 14.80 | 14.80 | 14.70 | 0 | 0 | 0 |
| 16/04/2026 |
14.80
|
22,000 | 14.90 | 15 | 14.80 | 0 | 0 | 0 |
| 15/04/2026 |
14.90
|
10,100 | 14.80 | 14.90 | 14.80 | 0 | 0 | 0 |
| 14/04/2026 |
14.90
|
21,800 | 14.80 | 14.90 | 14.50 | 800 | 0 | 0.0 |
| 13/04/2026 |
15
|
41,800 | 14.60 | 15 | 14.40 | 0 | 0 | 0 |
| 10/04/2026 |
14.70
|
21,100 | 14.60 | 14.70 | 14.30 | 0 | 0 | 0 |
| 09/04/2026 |
14.70
|
20,100 | 14.70 | 14.70 | 14.50 | 0 | 0 | 0 |
| 08/04/2026 |
14.70
|
21,100 | 14.80 | 14.80 | 14.60 | 0 | 2,100 | 0.0 |
| 07/04/2026 |
14.80
|
18,700 | 14.90 | 15 | 14.70 | 0 | 0 | 0 |
| 06/04/2026 |
14.80
|
22,400 | 14.90 | 15 | 14.60 | 0 | 0 | 0 |
| 03/04/2026 |
14.80
|
19,300 | 14.80 | 15 | 14.60 | 0 | 0 | 0 |
| 02/04/2026 |
14.90
|
20,500 | 15 | 15 | 14.70 | 0 | 0 | 0 |
| 01/04/2026 |
14.90
|
21,500 | 14.90 | 15 | 14.70 | 2,100 | 0 | 0.0 |
| 31/03/2026 |
14.90
|
15,700 | 14.90 | 15 | 14.70 | 0 | 0 | 0 |
| 30/03/2026 |
14.90
|
17,900 | 14.90 | 15 | 14.10 | 0 | 0 | 0 |
| 27/03/2026 |
14.90
|
16,400 | 15 | 15 | 14.60 | 0 | 0 | 0 |
| 26/03/2026 |
14.80
|
15,000 | 15 | 15 | 14.60 | 0 | 0 | 0 |
| 25/03/2026 |
15
|
24,000 | 14.90 | 15.10 | 14.70 | 0 | 0 | 0 |
| 24/03/2026 |
14.90
|
49,500 | 14.80 | 15 | 14.80 | 0 | 0 | 0 |
| 23/03/2026 |
14.90
|
20,100 | 14.60 | 15 | 14.60 | 0 | 0 | 0 |
| 20/03/2026 |
14.70
|
22,700 | 14.60 | 14.70 | 14.60 | 0 | 0 | 0 |
| 19/03/2026 |
14.70
|
20,500 | 14.60 | 14.70 | 14.60 | 0 | 0 | 0 |
| 18/03/2026 |
14.70
|
17,100 | 14.50 | 14.70 | 14.50 | 0 | 700 | 0.0 |
| 17/03/2026 |
14.70
|
18,000 | 14.50 | 14.70 | 14.50 | 0 | 1,000 | 0.0 |
| 16/03/2026 |
14.70
|
23,100 | 14.70 | 14.90 | 14.50 | 0 | 0 | 0 |
| 13/03/2026 |
14.70
|
24,500 | 14.90 | 14.90 | 14.70 | 0 | 0 | 0 |
| 12/03/2026 |
14.30
|
533,400 | 14.80 | 14.80 | 14.30 | 0 | 600 | 0.0 |
| 11/03/2026 |
14.80
|
134,100 | 14.90 | 14.90 | 14.50 | 0 | 2,500 | 0.0 |
| 10/03/2026 |
14.80
|
25,200 | 14.50 | 15 | 14.10 | 0 | 300 | 0.0 |
| 09/03/2026 |
14.50
|
77,400 | 14.80 | 14.80 | 13.90 | 1,500 | 0 | 0.0 |
| 06/03/2026 |
14.80
|
32,300 | 14.80 | 14.80 | 14.60 | 2,900 | 0 | 0.0 |
| 05/03/2026 |
14.70
|
125,500 | 15 | 15 | 14.70 | 0 | 0 | 0 |
| 04/03/2026 |
14.90
|
73,100 | 14.80 | 15 | 14.70 | 0 | 3,300 | 0.0 |
| 03/03/2026 |
14.80
|
63,700 | 14.90 | 15 | 14.60 | 0 | 0 | 0 |
| 02/03/2026 |
14.80
|
236,900 | 15 | 15.40 | 14.80 | 0 | 0 | 0 |
| 27/02/2026 |
15.50
|
21,800 | 15.30 | 15.50 | 15 | 0 | 1,200 | 0.0 |
| 26/02/2026 |
15.50
|
42,100 | 15.30 | 15.60 | 14.90 | 0 | 0 | 0 |
| 25/02/2026 |
15.50
|
66,500 | 15.30 | 15.80 | 15.30 | 0 | 0 | 0 |
| 24/02/2026 |
15.80
|
36,100 | 15.30 | 15.90 | 15.30 | 0 | 0 | 0 |
| 23/02/2026 |
15.80
|
427,800 | 14.80 | 15.80 | 14.70 | 5,200 | 0 | 0.1 |
| 13/02/2026 |
14.80
|
36,200 | 14.80 | 14.80 | 14.70 | 0 | 0 | 0 |
| 12/02/2026 |
14.80
|
14,500 | 14.80 | 14.90 | 14.80 | 0 | 0 | 0 |
| 11/02/2026 |
14.80
|
42,400 | 14.90 | 14.90 | 14.50 | 0 | 0 | 0 |
| 10/02/2026 |
14.80
|
33,500 | 14.90 | 14.90 | 14.80 | 0 | 0 | 0 |
| 09/02/2026 |
14.90
|
28,500 | 14.90 | 14.90 | 14.80 | 0 | 0 | 0 |
| 06/02/2026 |
14.90
|
18,700 | 14.90 | 14.90 | 14.70 | 0 | 0 | 0 |
| 05/02/2026 |
14.90
|
37,500 | 14.90 | 15 | 14.70 | 0 | 0 | 0 |
| 04/02/2026 |
15
|
123,600 | 15 | 15.30 | 14.90 | 0 | 12,500 | -0.2 |
| 03/02/2026 |
14.90
|
50,000 | 14.80 | 15 | 14.40 | 0 | 500 | 0.0 |
| 02/02/2026 |
15
|
35,800 | 15 | 15 | 14.40 | 0 | 0 | 0 |
| 30/01/2026 |
15
|
36,300 | 14.80 | 15 | 14.50 | 600 | 300 | 0.0 |
| 29/01/2026 |
15
|
27,300 | 15 | 15 | 14.70 | 0 | 0 | 0 |
| 28/01/2026 |
15
|
44,600 | 15 | 15 | 14.70 | 800 | 0 | 0.0 |
| 27/01/2026 |
15
|
40,200 | 15 | 15.10 | 14.70 | 0 | 0 | 0 |
| 26/01/2026 |
14.80
|
38,100 | 15 | 15.20 | 14.80 | 0 | 0 | 0 |
| 23/01/2026 |
15
|
55,000 | 15 | 15.10 | 14.70 | 0 | 0 | 0 |
| 22/01/2026 |
15.10
|
35,400 | 14.90 | 15.20 | 14.70 | 0 | 0 | 0 |
| 21/01/2026 |
15
|
64,200 | 15 | 15.20 | 14.70 | 0 | 9,000 | -0.1 |
| 20/01/2026 |
15.10
|
47,900 | 15 | 15.30 | 15 | 0 | 3,000 | 0.0 |
| 19/01/2026 |
15.10
|
33,600 | 15.20 | 15.20 | 14.70 | 0 | 100 | 0.0 |
| 16/01/2026 |
15.30
|
101,600 | 14.60 | 15.80 | 14.60 | 0 | 1,000 | 0.0 |
| 15/01/2026 |
15
|
38,100 | 14.60 | 15 | 14.50 | 0 | 0 | 0 |
| 14/01/2026 |
14.80
|
356,600 | 14.60 | 16 | 14 | 0 | 9,700 | -0.1 |
| 13/01/2026 |
14.60
|
27,200 | 14.60 | 14.60 | 14.40 | 0 | 0 | 0 |