| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.20 | -1.40% | 804,400 | 2,700 | 0.0 |
14
14.90
14.10
|
|
2 tháng
(2026-07-20) |
0.50 | 3.68% | 1,907,400 | 1,700 | 0.0 |
12.80
14.90
14.10
|
|
3 tháng
(2026-06-22) |
0.10 | 0.71% | 2,433,500 | -14,000 | -0.2 |
12.80
14.90
14.10
|
|
6 tháng
(2026-03-23) |
-0.80 | -5.37% | 4,588,300 | -28,300 | -0.4 |
12.60
15.10
14.10
|
|
12 tháng
(2025-09-23) |
1.60 | 12.80% | 20,622,800 | -48,400 | -0.7 |
12.40
15.80
14.10
|
|
24 tháng
(2024-09-30) |
9.40 | 200% | 48,685,637 | -74,600 | -0.9 |
4
15.80
14.10
|
|
36 tháng
(2023-10-04) |
9.79 | 227.27% | 68,409,749 | -100,900 | -1.0 |
3.82
15.80
14.10
|
|
60 tháng
(2021-10-14) |
7.10 | 101.57% | 120,381,599 | -195,400 | -2.1 |
3.50
15.80
14.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
14.60
|
45,500 | 14.80 | 14.80 | 14.30 | 0 | 0 | 0 |
| 30/04/2026 |
14.40
|
6,500 | 14.40 | 14.40 | 14 | 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 |
| 27/04/2026 |
14.40
|
6,500 | 14.40 | 14.40 | 14 | 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 |
| 20/02/2026 |
14.40
|
6,500 | 14.40 | 14.40 | 14 | 0 | 0 | 0 |
| 19/02/2026 |
14.40
|
6,500 | 14.40 | 14.40 | 14 | 0 | 0 | 0 |
| 18/02/2026 |
14.40
|
6,500 | 14.40 | 14.40 | 14 | 0 | 0 | 0 |
| 17/02/2026 |
14.40
|
6,500 | 14.40 | 14.40 | 14 | 0 | 0 | 0 |
| 16/02/2026 |
14.40
|
6,500 | 14.40 | 14.40 | 14 | 0 | 0 | 0 |
| 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 |
| 12/01/2026 |
14.50
|
54,300 | 14.60 | 14.60 | 14.30 | 0 | 0 | 0 |
| 09/01/2026 |
14.60
|
42,700 | 14.60 | 14.60 | 14.40 | 0 | 0 | 0 |
| 08/01/2026 |
14.60
|
25,400 | 14.50 | 14.60 | 14.40 | 0 | 0 | 0 |
| 07/01/2026 |
14.50
|
170,500 | 14.50 | 14.60 | 14.10 | 0 | 800 | 0.0 |
| 06/01/2026 |
14.20
|
33,800 | 14.60 | 14.80 | 14.20 | 0 | 1,500 | 0.0 |
| 05/01/2026 |
14.60
|
45,500 | 14.80 | 14.80 | 14.30 | 0 | 0 | 0 |
| 02/01/2026 |
15
|
36,300 | 14.80 | 15 | 14.50 | 600 | 300 | 0.0 |
| 01/01/2026 |
14.80
|
38,700 | 14.40 | 15 | 14.40 | 0 | 100 | 0.0 |
| 31/12/2025 |
14.80
|
38,700 | 14.40 | 15 | 14.40 | 0 | 100 | 0.0 |
| 30/12/2025 |
14.60
|
52,700 | 14.80 | 15.30 | 14.60 | 0 | 0 | 0 |
| 29/12/2025 |
15.30
|
119,300 | 14.60 | 16 | 14.50 | 0 | 0 | 0 |
| 26/12/2025 |
15.40
|
139,100 | 14.60 | 15.50 | 14.20 | 0 | 1,000 | 0.0 |
| 25/12/2025 |
14.80
|
206,500 | 14.50 | 15.10 | 14.50 | 14,200 | 0 | 0.2 |
| 24/12/2025 |
14.50
|
234,800 | 15.40 | 16 | 14.40 | 0 | 0 | 0 |
| 23/12/2025 |
15.50
|
375,400 | 16.50 | 17.30 | 14.50 | 11,100 | 0 | 0.2 |
| 22/12/2025 |
15.80
|
550,400 | 14.40 | 15.80 | 14.30 | 2,400 | 0 | 0.0 |
| 19/12/2025 |
14.40
|
455,400 | 13.10 | 14.40 | 13 | 0 | 10,200 | -0.1 |
| 18/12/2025 |
13.10
|
147,000 | 13.50 | 13.60 | 13.10 | 0 | 0 | 0 |
| 17/12/2025 |
13.60
|
65,400 | 13.60 | 13.60 | 13.50 | 0 | 900 | 0.0 |
| 16/12/2025 |
13.80
|
109,900 | 13.50 | 13.80 | 13.30 | 0 | 0 | 0 |
| 15/12/2025 |
13.40
|
72,000 | 13.40 | 13.60 | 13.30 | 0 | 0 | 0 |