| 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) |
-0.60 | -4.14% | 24,600 | 0 | 0 |
12.90
14.50
13
|
|
2 tháng
(2026-08-05) |
-0.90 | -6.08% | 88,900 | 0 | 0 |
12.90
16
13
|
|
3 tháng
(2026-07-06) |
-2.90 | -17.26% | 223,900 | 0 | 0 |
12.90
16.80
13
|
|
6 tháng
(2026-04-07) |
-0.60 | -4.14% | 403,000 | 0 | 0 |
12.90
16.90
13
|
|
12 tháng
(2025-10-09) |
-2 | -12.58% | 1,032,500 | 0 | 0 |
12.90
16.90
13
|
|
24 tháng
(2024-10-14) |
7.40 | 113.85% | 3,862,745 | 0 | 0 |
4.60
17.80
13
|
|
36 tháng
(2023-10-20) |
8.50 | 157.41% | 4,653,010 | 0 | 0 |
4.20
17.80
13
|
|
60 tháng
(2021-11-01) |
2.40 | 20.87% | 5,868,098 | 3,300 | 0.0 |
4.20
17.80
13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/06/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 01/06/2026 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 29/05/2026 |
13.20
|
6,100 | 14.50 | 14.50 | 13.20 | 0 | 0 | 0 |
| 28/05/2026 |
13.50
|
900 | 14.50 | 14.80 | 13.50 | 0 | 0 | 0 |
| 27/05/2026 |
13.30
|
3,600 | 15 | 15 | 13.30 | 0 | 0 | 0 |
| 26/05/2026 |
13.80
|
6,600 | 15 | 15 | 13.70 | 0 | 0 | 0 |
| 25/05/2026 |
14.20
|
4,800 | 13.60 | 14.20 | 13.50 | 0 | 0 | 0 |
| 22/05/2026 |
14.50
|
1,400 | 14.10 | 14.50 | 14.10 | 0 | 0 | 0 |
| 21/05/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 20/05/2026 |
15.10
|
100 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 19/05/2026 |
14.50
|
200 | 14.10 | 14.50 | 14.10 | 0 | 0 | 0 |
| 18/05/2026 |
15.10
|
100 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 15/05/2026 |
14.80
|
200 | 14.70 | 14.80 | 14.70 | 0 | 0 | 0 |
| 14/05/2026 |
15.10
|
100 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 13/05/2026 |
14.50
|
4,200 | 15 | 15 | 14.10 | 0 | 0 | 0 |
| 12/05/2026 |
14.20
|
3,200 | 15.80 | 15.80 | 14.20 | 0 | 0 | 0 |
| 11/05/2026 |
15
|
1,100 | 15.50 | 15.50 | 14.20 | 0 | 0 | 0 |
| 08/05/2026 |
15.50
|
4,500 | 16.50 | 16.50 | 14.10 | 0 | 0 | 0 |
| 07/05/2026 |
15.70
|
200 | 16.50 | 16.50 | 15.70 | 0 | 0 | 0 |
| 06/05/2026 |
16.10
|
100 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 05/05/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 04/05/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 29/04/2026 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 28/04/2026 |
14.30
|
600 | 15.10 | 15.80 | 14.10 | 0 | 0 | 0 |
| 24/04/2026 |
14.20
|
1,100 | 15.20 | 15.20 | 14.20 | 0 | 0 | 0 |
| 23/04/2026 |
14.20
|
2,800 | 15 | 15 | 14.20 | 0 | 0 | 0 |
| 22/04/2026 |
14.50
|
4,600 | 14.10 | 14.90 | 14.10 | 0 | 0 | 0 |
| 21/04/2026 |
14
|
800 | 15 | 16.10 | 14 | 0 | 0 | 0 |
| 20/04/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 17/04/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 16/04/2026 |
14.80
|
4,100 | 15 | 15.20 | 14.80 | 0 | 0 | 0 |
| 15/04/2026 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 14/04/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 13/04/2026 |
13.90
|
1,400 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
| 10/04/2026 |
14.80
|
4,000 | 14.40 | 14.80 | 14.40 | 0 | 0 | 0 |
| 09/04/2026 |
14
|
4,600 | 15.50 | 15.50 | 14 | 0 | 0 | 0 |
| 08/04/2026 |
14.70
|
1,700 | 14.70 | 14.80 | 14.10 | 0 | 0 | 0 |
| 07/04/2026 |
14.50
|
300 | 15.50 | 15.50 | 14.50 | 0 | 0 | 0 |
| 06/04/2026 |
14.70
|
100 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 03/04/2026 |
14.20
|
24,400 | 14.10 | 14.20 | 13.70 | 0 | 0 | 0 |
| 02/04/2026 |
15.40
|
300 | 15.60 | 16 | 15.40 | 0 | 0 | 0 |
| 01/04/2026 |
13.90
|
400 | 15.20 | 15.90 | 13.90 | 0 | 0 | 0 |
| 31/03/2026 |
14.60
|
5,500 | 14.30 | 14.60 | 13.50 | 0 | 0 | 0 |
| 30/03/2026 |
14.80
|
2,500 | 14.40 | 14.80 | 13.80 | 0 | 0 | 0 |
| 27/03/2026 |
15.30
|
3,100 | 14.80 | 15.40 | 14.80 | 0 | 0 | 0 |
| 26/03/2026 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 25/03/2026 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 24/03/2026 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 23/03/2026 |
14.80
|
4,500 | 13.10 | 14.90 | 13.10 | 0 | 0 | 0 |
| 20/03/2026 |
15.10
|
4,900 | 15.30 | 16.50 | 15 | 0 | 0 | 0 |
| 19/03/2026 |
15.90
|
2,900 | 14.20 | 15.90 | 14.20 | 0 | 0 | 0 |
| 18/03/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 17/03/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 16/03/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 13/03/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 12/03/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 11/03/2026 |
14
|
300 | 14.80 | 14.80 | 14 | 0 | 0 | 0 |
| 10/03/2026 |
14.10
|
13,300 | 13.80 | 14.10 | 13.80 | 0 | 0 | 0 |
| 09/03/2026 |
14.20
|
7,000 | 13.10 | 14.20 | 12.50 | 0 | 0 | 0 |
| 06/03/2026 |
14.30
|
600 | 15.40 | 15.40 | 14.30 | 0 | 0 | 0 |
| 05/03/2026 |
14.30
|
12,000 | 14.30 | 14.30 | 14.20 | 0 | 0 | 0 |
| 04/03/2026 |
14.10
|
17,900 | 14.20 | 14.40 | 13.10 | 0 | 0 | 0 |
| 03/03/2026 |
14.50
|
5,500 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 02/03/2026 |
14.50
|
8,900 | 14.80 | 14.80 | 14.50 | 0 | 0 | 0 |
| 27/02/2026 |
14.30
|
1,300 | 14.60 | 14.90 | 14.30 | 0 | 0 | 0 |
| 26/02/2026 |
14.50
|
1,000 | 15.20 | 15.20 | 14.50 | 0 | 0 | 0 |
| 25/02/2026 |
14.70
|
2,400 | 14.50 | 14.70 | 14.50 | 0 | 0 | 0 |
| 24/02/2026 |
14.50
|
1,700 | 14.50 | 15.10 | 14.50 | 0 | 0 | 0 |
| 23/02/2026 |
15.30
|
8,600 | 14.40 | 15.50 | 14.40 | 0 | 0 | 0 |
| 13/02/2026 |
14.40
|
100 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 12/02/2026 |
14.30
|
2,200 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
| 11/02/2026 |
14.40
|
3,200 | 15.40 | 15.40 | 14.30 | 0 | 0 | 0 |
| 10/02/2026 |
14.30
|
900 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 09/02/2026 |
13.90
|
6,300 | 14.50 | 14.50 | 13.90 | 0 | 0 | 0 |
| 06/02/2026 |
14.30
|
4,400 | 14.50 | 14.50 | 14 | 0 | 0 | 0 |
| 05/02/2026 |
14.50
|
5,400 | 14.20 | 14.50 | 14 | 0 | 0 | 0 |
| 04/02/2026 |
14.30
|
1,900 | 14.60 | 14.60 | 14.10 | 0 | 0 | 0 |
| 03/02/2026 |
14.50
|
6,700 | 14.60 | 14.60 | 14.20 | 0 | 0 | 0 |
| 02/02/2026 |
14.40
|
8,800 | 14.60 | 14.60 | 14.40 | 0 | 0 | 0 |
| 30/01/2026 |
14.50
|
9,800 | 15.50 | 15.50 | 14.50 | 0 | 0 | 0 |
| 29/01/2026 |
14.70
|
8,700 | 15.50 | 15.50 | 14.70 | 0 | 0 | 0 |
| 28/01/2026 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 27/01/2026 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 26/01/2026 |
15.30
|
6,300 | 15.50 | 15.50 | 14.60 | 0 | 0 | 0 |
| 23/01/2026 |
15.40
|
1,700 | 15.80 | 15.80 | 15 | 0 | 0 | 0 |
| 22/01/2026 |
15.60
|
3,300 | 15.50 | 16 | 15.50 | 0 | 0 | 0 |
| 21/01/2026 |
14.70
|
1,900 | 15.70 | 15.70 | 14.70 | 0 | 0 | 0 |
| 20/01/2026 |
15.50
|
7,800 | 14.50 | 15.50 | 14.50 | 0 | 0 | 0 |
| 19/01/2026 |
14.50
|
3,300 | 16 | 16 | 14.50 | 0 | 0 | 0 |
| 16/01/2026 |
15.50
|
10,000 | 15.60 | 15.60 | 14.40 | 0 | 0 | 0 |
| 15/01/2026 |
15.70
|
2,100 | 16 | 16 | 14.20 | 0 | 0 | 0 |
| 14/01/2026 |
15.50
|
500 | 16 | 16 | 14.40 | 0 | 0 | 0 |
| 13/01/2026 |
15.70
|
100 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 12/01/2026 |
14.60
|
5,500 | 15 | 15 | 14.60 | 0 | 0 | 0 |
| 09/01/2026 |
15
|
4,800 | 15 | 15 | 15 | 0 | 0 | 0 |
| 08/01/2026 |
15.60
|
300 | 16.50 | 16.50 | 15.60 | 0 | 0 | 0 |
| 07/01/2026 |
15.50
|
10,500 | 15.70 | 16.70 | 15.50 | 0 | 0 | 0 |
| 06/01/2026 |
16.50
|
9,100 | 14.20 | 16.50 | 14.20 | 0 | 0 | 0 |
| 05/01/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 31/12/2025 |
14.90
|
1,100 | 15.10 | 15.20 | 14.90 | 0 | 0 | 0 |