| 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) |
-0.15 | -1.06% | 5,014,600 | -61,400 | 0 |
13.85
14.65
14.35
|
|
2 tháng
(2026-08-05) |
0.05 | 0.36% | 9,455,200 | -61,400 | 0 |
13.85
14.65
14.35
|
|
3 tháng
(2026-07-06) |
-0.15 | -1.06% | 12,995,800 | -61,400 | 0 |
13.85
14.65
14.35
|
|
6 tháng
(2026-04-07) |
-0.25 | -1.75% | 29,023,300 | -61,400 | 0 |
13.75
15
14.35
|
|
12 tháng
(2025-10-09) |
-0.45 | -3.11% | 85,333,700 | -61,400 | 0 |
13.70
18.05
14.35
|
|
24 tháng
(2024-10-14) |
0 | 0% | 180,514,000 | -61,400 | 0 |
13.70
18.05
14.35
|
|
36 tháng
(2023-10-20) |
0.81 | 6.14% | 283,558,200 | -61,400 | 0 |
12.81
18.05
14.35
|
|
60 tháng
(2021-11-01) |
-2.09 | -13.01% | 540,433,500 | -61,400 | 0 |
12.21
18.21
14.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/01/2026 |
14
|
494,800 | 14 | 14 | 13.35 | 0 | 0 | 0 |
| 08/01/2026 |
13.90
|
744,700 | 13.50 | 13.95 | 13.50 | 0 | 0 | 0 |
| 07/01/2026 |
14.05
|
390,900 | 14.10 | 14.20 | 14 | 0 | 0 | 0 |
| 06/01/2026 |
14.10
|
645,900 | 14 | 14.45 | 14 | 0 | 0 | 0 |
| 05/01/2026 |
14
|
696,300 | 14.15 | 14.25 | 14 | 0 | 0 | 0 |
| 31/12/2025 |
14.50
|
354,500 | 14.25 | 14.50 | 14.10 | 0 | 0 | 0 |
| 30/12/2025 |
14.50
|
364,100 | 14.30 | 14.50 | 14.20 | 0 | 0 | 0 |
| 29/12/2025 |
14.60
|
344,200 | 14.85 | 14.85 | 14.25 | 0 | 0 | 0 |
| 26/12/2025 |
14.90
|
300,300 | 14.50 | 14.90 | 14.10 | 0 | 0 | 0 |
| 25/12/2025 |
14.90
|
353,200 | 15.25 | 15.70 | 14.90 | 0 | 0 | 0 |
| 24/12/2025 |
16
|
262,200 | 17 | 17 | 16 | 0 | 0 | 0 |
| 23/12/2025 |
17.20
|
442,200 | 19.20 | 19.20 | 16.80 | 0 | 0 | 0 |
| 22/12/2025 |
18.05
|
933,600 | 16.60 | 18.05 | 16.60 | 0 | 0 | 0 |
| 19/12/2025 |
16.90
|
565,800 | 16.70 | 17.60 | 16.70 | 0 | 0 | 0 |
| 18/12/2025 |
17.45
|
317,700 | 18.55 | 18.55 | 17.10 | 0 | 0 | 0 |
| 17/12/2025 |
17.45
|
909,200 | 16.60 | 17.45 | 16.60 | 0 | 0 | 0 |
| 16/12/2025 |
16.35
|
757,700 | 15.20 | 16.35 | 15.20 | 0 | 0 | 0 |
| 15/12/2025 |
15.30
|
386,500 | 15.25 | 15.45 | 15.25 | 0 | 0 | 0 |
| 12/12/2025 |
15.55
|
212,800 | 15.80 | 16.05 | 15.55 | 0 | 0 | 0 |
| 11/12/2025 |
15.80
|
612,500 | 14.80 | 15.80 | 14.80 | 0 | 0 | 0 |
| 10/12/2025 |
14.80
|
971,400 | 14.50 | 15.50 | 14.50 | 0 | 0 | 0 |
| 09/12/2025 |
14.80
|
763,500 | 14.50 | 14.80 | 14.50 | 0 | 0 | 0 |
| 08/12/2025 |
14.80
|
287,900 | 14.50 | 14.80 | 14.50 | 0 | 0 | 0 |
| 05/12/2025 |
14.60
|
365,200 | 14.45 | 14.60 | 14.45 | 0 | 0 | 0 |
| 04/12/2025 |
14.75
|
486,100 | 14.55 | 14.75 | 14.55 | 0 | 0 | 0 |
| 03/12/2025 |
14.60
|
464,300 | 14.55 | 14.65 | 14.45 | 0 | 0 | 0 |
| 02/12/2025 |
14.60
|
633,700 | 14.45 | 14.65 | 14.45 | 0 | 0 | 0 |
| 01/12/2025 |
14.60
|
632,100 | 14.45 | 14.60 | 14.45 | 0 | 0 | 0 |
| 28/11/2025 |
14.60
|
393,600 | 14.45 | 14.60 | 14.45 | 0 | 0 | 0 |
| 27/11/2025 |
14.60
|
384,600 | 14.65 | 14.65 | 14.45 | 0 | 0 | 0 |
| 26/11/2025 |
14.60
|
561,000 | 14.45 | 14.60 | 14.45 | 0 | 0 | 0 |
| 25/11/2025 |
14.55
|
631,300 | 14.70 | 14.70 | 14.40 | 0 | 0 | 0 |
| 24/11/2025 |
14.70
|
519,700 | 14.60 | 14.80 | 14.60 | 0 | 0 | 0 |
| 21/11/2025 |
14.60
|
319,300 | 14.45 | 14.70 | 14.45 | 0 | 0 | 0 |
| 20/11/2025 |
14.45
|
362,700 | 14.40 | 14.50 | 14.40 | 0 | 0 | 0 |
| 19/11/2025 |
14.45
|
443,200 | 14.40 | 14.45 | 14.35 | 0 | 0 | 0 |
| 18/11/2025 |
14.40
|
792,300 | 14.40 | 14.60 | 14.35 | 0 | 0 | 0 |
| 17/11/2025 |
14.40
|
558,200 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 14/11/2025 |
14.40
|
202,900 | 14.35 | 14.40 | 14.35 | 0 | 0 | 0 |
| 13/11/2025 |
14.40
|
663,800 | 14.30 | 14.40 | 14.20 | 0 | 0 | 0 |
| 12/11/2025 |
14.40
|
690,200 | 14.30 | 14.40 | 14.30 | 0 | 0 | 0 |
| 11/11/2025 |
14.40
|
609,400 | 14.40 | 14.40 | 14.20 | 0 | 0 | 0 |
| 10/11/2025 |
14.40
|
411,600 | 14.45 | 14.45 | 14.25 | 0 | 0 | 0 |
| 07/11/2025 |
14.90
|
229,100 | 14.35 | 14.90 | 14.30 | 0 | 0 | 0 |
| 06/11/2025 |
14.20
|
300,600 | 14.40 | 14.60 | 14.20 | 0 | 0 | 0 |
| 05/11/2025 |
14.90
|
682,900 | 14.40 | 14.90 | 14.40 | 0 | 0 | 0 |
| 04/11/2025 |
15
|
333,600 | 14.30 | 15 | 14.20 | 0 | 0 | 0 |
| 03/11/2025 |
14.50
|
406,800 | 14.30 | 14.50 | 14.15 | 0 | 0 | 0 |
| 31/10/2025 |
14.30
|
523,900 | 14.30 | 14.35 | 14.10 | 0 | 0 | 0 |
| 30/10/2025 |
14.40
|
853,000 | 14.50 | 14.50 | 14.40 | 0 | 0 | 0 |
| 29/10/2025 |
14.55
|
374,100 | 14.15 | 14.55 | 14.15 | 0 | 0 | 0 |
| 28/10/2025 |
14.20
|
434,500 | 14.30 | 14.30 | 14 | 0 | 0 | 0 |
| 27/10/2025 |
14
|
49,300 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
| 24/10/2025 |
14.15
|
200,200 | 14.10 | 14.15 | 14.10 | 0 | 0 | 0 |
| 23/10/2025 |
14.10
|
204,600 | 14.15 | 14.15 | 14.10 | 0 | 0 | 0 |
| 22/10/2025 |
14.20
|
223,900 | 14.15 | 14.20 | 14.10 | 0 | 0 | 0 |
| 21/10/2025 |
14.20
|
368,500 | 14.10 | 14.20 | 14 | 0 | 0 | 0 |
| 20/10/2025 |
14.20
|
611,400 | 14.15 | 14.20 | 13.85 | 0 | 0 | 0 |
| 17/10/2025 |
14.15
|
308,400 | 14.20 | 14.25 | 14.15 | 0 | 0 | 0 |
| 16/10/2025 |
14.25
|
347,800 | 14.25 | 14.25 | 14.10 | 0 | 0 | 0 |
| 15/10/2025 |
14.30
|
354,300 | 14.30 | 14.30 | 14.20 | 0 | 0 | 0 |
| 14/10/2025 |
14.30
|
552,500 | 14.25 | 14.30 | 14.25 | 0 | 0 | 0 |
| 13/10/2025 |
14.30
|
376,600 | 14.40 | 14.40 | 14.25 | 0 | 0 | 0 |
| 10/10/2025 |
14.45
|
274,800 | 14.35 | 14.45 | 14.30 | 0 | 0 | 0 |
| 09/10/2025 |
14.45
|
264,000 | 14.30 | 14.45 | 14.15 | 0 | 0 | 0 |
| 08/10/2025 |
14.40
|
268,600 | 14.30 | 14.45 | 14.25 | 0 | 0 | 0 |
| 07/10/2025 |
14.25
|
261,300 | 14.30 | 14.30 | 14.20 | 0 | 0 | 0 |
| 06/10/2025 |
14.35
|
175,100 | 15 | 15 | 14.30 | 0 | 0 | 0 |
| 03/10/2025 |
15
|
226,400 | 14.10 | 15 | 14.05 | 0 | 0 | 0 |
| 02/10/2025 |
14.15
|
209,900 | 14.15 | 14.15 | 14.05 | 0 | 0 | 0 |
| 01/10/2025 |
14.15
|
210,400 | 14.10 | 14.15 | 14 | 0 | 0 | 0 |
| 30/09/2025 |
14.15
|
206,800 | 14.75 | 14.75 | 14.10 | 0 | 0 | 0 |
| 29/09/2025 |
14.45
|
614,500 | 14.40 | 14.45 | 14.10 | 0 | 0 | 0 |
| 26/09/2025 |
14.75
|
254,700 | 14.35 | 14.75 | 14.25 | 0 | 0 | 0 |
| 25/09/2025 |
14.80
|
440,900 | 14.90 | 14.90 | 14 | 0 | 0 | 0 |
| 24/09/2025 |
14.70
|
945,600 | 14.80 | 14.80 | 14.45 | 0 | 0 | 0 |
| 23/09/2025 |
14.80
|
729,900 | 14.10 | 14.90 | 14.10 | 0 | 0 | 0 |
| 22/09/2025 |
14.15
|
167,100 | 14.05 | 14.15 | 14 | 0 | 0 | 0 |
| 19/09/2025 |
14.10
|
287,500 | 13.95 | 14.10 | 13.95 | 0 | 0 | 0 |
| 18/09/2025 |
14
|
529,300 | 14.10 | 14.25 | 14 | 0 | 0 | 0 |
| 17/09/2025 |
14.15
|
636,000 | 14.15 | 14.20 | 14.15 | 0 | 0 | 0 |
| 16/09/2025 |
14.15
|
857,100 | 14.05 | 14.15 | 14.05 | 0 | 0 | 0 |
| 15/09/2025 |
14.10
|
576,700 | 13.95 | 14.10 | 13.95 | 0 | 0 | 0 |
| 12/09/2025 |
14.10
|
385,400 | 14.15 | 14.25 | 14.10 | 0 | 0 | 0 |
| 11/09/2025 |
14.25
|
305,700 | 14.10 | 14.25 | 14 | 0 | 0 | 0 |
| 10/09/2025 |
14.25
|
320,900 | 14.25 | 14.25 | 14.15 | 0 | 0 | 0 |
| 09/09/2025 |
14.25
|
545,500 | 14 | 14.25 | 13.90 | 0 | 0 | 0 |
| 08/09/2025 |
14.10
|
412,600 | 14 | 14.10 | 13.75 | 0 | 0 | 0 |
| 05/09/2025 |
14.10
|
352,900 | 14.10 | 14.20 | 14 | 0 | 0 | 0 |
| 04/09/2025 |
14.40
|
331,100 | 14.30 | 14.40 | 14.05 | 0 | 0 | 0 |
| 03/09/2025 |
14.55
|
347,700 | 13.90 | 14.55 | 13.90 | 0 | 0 | 0 |
| 29/08/2025 |
14
|
331,500 | 14 | 14 | 13.55 | 0 | 0 | 0 |
| 28/08/2025 |
14
|
474,000 | 14.05 | 14.05 | 14 | 0 | 0 | 0 |
| 27/08/2025 |
14.25
|
242,700 | 13.95 | 14.25 | 13.95 | 0 | 0 | 0 |
| 26/08/2025 |
14.25
|
328,600 | 14.75 | 14.75 | 13.90 | 0 | 0 | 0 |
| 25/08/2025 |
14.30
|
396,000 | 15 | 15 | 13.95 | 0 | 0 | 0 |
| 22/08/2025 |
14.30
|
363,600 | 14.35 | 14.40 | 14 | 0 | 0 | 0 |
| 21/08/2025 |
14.45
|
344,700 | 14.40 | 14.45 | 14.30 | 0 | 0 | 0 |
| 20/08/2025 |
14.30
|
570,600 | 14.40 | 14.50 | 14.30 | 0 | 0 | 0 |
| 19/08/2025 |
14.50
|
442,800 | 14.55 | 14.55 | 14.40 | 0 | 0 | 0 |