| 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) |
-0.10 | -0.64% | 1,400 | 100 | 0.0 |
15
15.70
15
|
|
2 tháng
(2026-08-05) |
-0.20 | -1.27% | 1,800 | 100 | 0.0 |
15
15.80
15
|
|
3 tháng
(2026-07-06) |
1.30 | 9.09% | 23,100 | 100 | 0.0 |
13
15.80
15
|
|
6 tháng
(2026-04-07) |
1.30 | 9.09% | 167,300 | 5,900 | 0.1 |
13
16
15
|
|
12 tháng
(2025-10-09) |
0.60 | 4% | 395,900 | 8,500 | 0.1 |
13
16
15
|
|
24 tháng
(2024-10-14) |
1.06 | 7.30% | 1,520,989 | 3,200 | 0.0 |
11
19.85
15
|
|
36 tháng
(2023-10-20) |
2.68 | 20.71% | 1,835,615 | 13,700 | 0.2 |
11
19.85
15
|
|
60 tháng
(2021-11-01) |
-0.99 | -5.94% | 2,179,504 | 44,510 | 0.8 |
9.86
19.85
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/01/2026 |
14.40
|
2,200 | 14.40 | 14.50 | 14.40 | 0 | 0 | 0 |
| 09/01/2026 |
14.40
|
2,400 | 14.40 | 14.40 | 14.30 | 0 | 0 | 0 |
| 08/01/2026 |
14.30
|
1,500 | 14.30 | 14.30 | 14.30 | 100 | 0 | 0.0 |
| 07/01/2026 |
14.30
|
3,000 | 14.10 | 15.40 | 14 | 0 | 0 | 0 |
| 06/01/2026 |
14
|
1,600 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
| 05/01/2026 |
14.10
|
100 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 31/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 30/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 29/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 26/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 25/12/2025 |
15
|
100 | 15 | 15 | 15 | 100 | 0 | 0.0 |
| 24/12/2025 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 23/12/2025 |
14.20
|
200 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 22/12/2025 |
15.50
|
200 | 14.40 | 15.50 | 14.40 | 0 | 0 | 0 |
| 19/12/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 18/12/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 17/12/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 16/12/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 15/12/2025 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 12/12/2025 |
14.50
|
1,600 | 14.20 | 15 | 14.20 | 0 | 0 | 0 |
| 11/12/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 10/12/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 09/12/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 08/12/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 05/12/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 04/12/2025 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 03/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 02/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 01/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 28/11/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 27/11/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 26/11/2025 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 25/11/2025 |
14.90
|
1,200 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 24/11/2025 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 21/11/2025 |
14.90
|
1,200 | 14.20 | 14.90 | 14.20 | 0 | 0 | 0 |
| 20/11/2025 |
14.90
|
800 | 16.30 | 16.30 | 14.30 | 0 | 0 | 0 |
| 19/11/2025 |
14.90
|
600 | 14.20 | 14.90 | 14.20 | 0 | 0 | 0 |
| 18/11/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 17/11/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 14/11/2025 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 13/11/2025 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 12/11/2025 |
14.70
|
2,800 | 14.50 | 14.70 | 14.50 | 0 | 0 | 0 |
| 11/11/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 10/11/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 07/11/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 06/11/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 05/11/2025 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 04/11/2025 |
14.10
|
10,000 | 14 | 14.10 | 14 | 0 | 0 | 0 |
| 03/11/2025 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 31/10/2025 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 30/10/2025 |
14.70
|
7,800 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 29/10/2025 |
14.70
|
7,900 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 28/10/2025 |
14.70
|
8,600 | 14.60 | 14.70 | 14.60 | 0 | 0 | 0 |
| 27/10/2025 |
14.70
|
500 | 14.40 | 14.70 | 14.40 | 300 | 0 | 0.0 |
| 24/10/2025 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 23/10/2025 |
14.20
|
20,000 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 22/10/2025 |
14.20
|
1,900 | 14.20 | 14.20 | 14.10 | 0 | 0 | 0 |
| 21/10/2025 |
14.20
|
2,700 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 20/10/2025 |
14.20
|
3,900 | 14.30 | 14.30 | 14.20 | 0 | 0 | 0 |
| 17/10/2025 |
14.60
|
3,600 | 14.80 | 14.80 | 14.60 | 0 | 0 | 0 |
| 16/10/2025 |
14.90
|
300 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 15/10/2025 |
14.80
|
200 | 14.80 | 14.80 | 14.80 | 100 | 0 | 0.0 |
| 14/10/2025 |
14.80
|
5,000 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 13/10/2025 |
14.90
|
5,000 | 14.60 | 14.90 | 14.60 | 0 | 0 | 0 |
| 10/10/2025 |
14.90
|
1,100 | 14.60 | 14.90 | 14.60 | 0 | 0 | 0 |
| 09/10/2025 |
15
|
9,000 | 14.60 | 15 | 14.60 | 0 | 0 | 0 |
| 08/10/2025 |
15
|
1,000 | 14.90 | 15 | 14.90 | 200 | 0 | 0.0 |
| 07/10/2025 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 06/10/2025 |
14.90
|
600 | 14.60 | 14.90 | 14.60 | 0 | 0 | 0 |
| 03/10/2025 |
15
|
3,600 | 14.60 | 15 | 14.50 | 0 | 0 | 0 |
| 02/10/2025 |
14.70
|
100 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 01/10/2025 |
15
|
2,000 | 15.20 | 15.20 | 14.50 | 0 | 0 | 0 |
| 30/09/2025 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 29/09/2025 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 26/09/2025 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 25/09/2025 |
15.20
|
600 | 14.80 | 15.20 | 14.80 | 0 | 0 | 0 |
| 24/09/2025 |
14.80
|
1,200 | 14.80 | 14.80 | 14.70 | 0 | 0 | 0 |
| 23/09/2025 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 22/09/2025 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 19/09/2025 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 18/09/2025 |
15.30
|
1,600 | 15.40 | 15.50 | 14.60 | 0 | 0 | 0 |
| 17/09/2025 |
15.40
|
5,500 | 14.80 | 15.40 | 14.80 | 0 | 0 | 0 |
| 16/09/2025 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 15/09/2025 |
15.50
|
1,800 | 15.40 | 15.50 | 15.40 | 0 | 0 | 0 |
| 12/09/2025 |
15.40
|
11,000 | 14.60 | 15.40 | 14.50 | 0 | 0 | 0 |
| 11/09/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 10/09/2025 |
15
|
1,500 | 14.70 | 15 | 14.70 | 0 | 0 | 0 |
| 09/09/2025 |
14.60
|
800 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 08/09/2025 |
14.60
|
200 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 05/09/2025 |
15.30
|
8,000 | 15.30 | 16.80 | 15.30 | 0 | 0 | 0 |
| 04/09/2025 |
15.30
|
900 | 15.50 | 15.50 | 15.30 | 0 | 0 | 0 |
| 03/09/2025 |
15.50
|
9,700 | 14.60 | 15.50 | 14.60 | 0 | 0 | 0 |
| 29/08/2025 |
14.60
|
1,700 | 14.50 | 14.60 | 14.50 | 0 | 0 | 0 |
| 28/08/2025 |
14.50
|
9,300 | 14.60 | 14.60 | 14.40 | 0 | 0 | 0 |
| 27/08/2025 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 26/08/2025 |
14.70
|
4,700 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 25/08/2025 |
14.60
|
10,000 | 14.70 | 14.70 | 14.50 | 0 | 0 | 0 |
| 22/08/2025 |
14.80
|
3,400 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 21/08/2025 |
14.80
|
3,100 | 15 | 15 | 14.80 | 0 | 0 | 0 |
| 20/08/2025 |
15
|
1,900 | 14.80 | 15 | 14.60 | 0 | 0 | 0 |