| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-1 | -6.67% | 37,100 | 30,700 | 0.4 |
13.80
15.30
13.80
|
|
2 tháng
(2026-08-06) |
-1.90 | -11.95% | 123,000 | 48,500 | 0.6 |
13.80
16.20
13.80
|
|
3 tháng
(2026-07-07) |
-3 | -17.65% | 201,200 | 69,300 | 1.0 |
13.80
17.10
13.80
|
|
6 tháng
(2026-04-08) |
-3 | -17.65% | 248,300 | 75,500 | 1.1 |
13.80
19.50
13.80
|
|
12 tháng
(2025-10-10) |
-14.70 | -51.22% | 734,200 | 132,600 | 2.7 |
13.80
28.70
13.80
|
|
24 tháng
(2024-10-15) |
-16 | -53.33% | 8,894,371 | 271,879 | 7.1 |
13.80
38.40
13.80
|
|
36 tháng
(2023-10-23) |
-18 | -56.25% | 18,390,504 | 553,180 | 14.7 |
13.80
62.40
13.80
|
|
60 tháng
(2021-11-01) |
-9.50 | -40.43% | 44,205,281 | 735,887 | 24.1 |
13.80
96
13.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| 22/10/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| 21/10/2026 |
14
|
1,600 | 14 | 14 | 13.60 | 700 | 400 | 0 |
| 20/10/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 19/10/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 16/10/2026 |
14
|
4,100 | 13.80 | 14 | 13.80 | 1,900 | 0 | 0 |
| 15/10/2026 |
13.60
|
200 | 13.60 | 13.60 | 13.60 | 200 | 200 | 0 |
| 14/10/2026 |
13.60
|
1,100 | 13.70 | 13.70 | 13.60 | 1,100 | 0 | 0 |
| 13/10/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| 12/10/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| 09/10/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| 08/10/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| 07/10/2026 |
13.70
|
1,200 | 13.90 | 13.90 | 13.70 | 1,200 | 0 | 0.0 |
| 06/10/2026 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 05/10/2026 |
14
|
700 | 14.20 | 14.20 | 14 | 700 | 100 | 0.0 |
| 02/10/2026 |
14
|
3,200 | 14.90 | 14.90 | 14 | 2,900 | 200 | 0.0 |
| 01/10/2026 |
14.30
|
1,100 | 14.90 | 14.90 | 14.30 | 1,100 | 600 | 0.0 |
| 30/09/2026 |
14.60
|
100 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 29/09/2026 |
14.60
|
400 | 14.60 | 14.60 | 14.60 | 400 | 0 | 0.0 |
| 28/09/2026 |
14.60
|
1,900 | 14.90 | 14.90 | 14.60 | 1,700 | 0 | 0.0 |
| 25/09/2026 |
15
|
1,400 | 15.30 | 15.30 | 15 | 1,400 | 100 | 0.0 |
| 24/09/2026 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 100 | 100 | 0 |
| 23/09/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 22/09/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 21/09/2026 |
14.90
|
2,100 | 15.10 | 15.10 | 14.90 | 2,100 | 0 | 0.0 |
| 18/09/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 17/09/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 16/09/2026 |
15.30
|
3,100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 15/09/2026 |
15.30
|
200 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 14/09/2026 |
15.20
|
2,100 | 15.20 | 15.50 | 15.20 | 700 | 0 | 0.0 |
| 11/09/2026 |
15
|
200 | 15.30 | 15.30 | 15 | 200 | 0 | 0.0 |
| 10/09/2026 |
15
|
20,400 | 15 | 15 | 15 | 20,400 | 0 | 0.3 |
| 09/09/2026 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 100 | 0 | 0.0 |
| 08/09/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 07/09/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 04/09/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 03/09/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 28/08/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 27/08/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 26/08/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 25/08/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 24/08/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 21/08/2026 |
15
|
200 | 15 | 15 | 15 | 200 | 0 | 0.0 |
| 20/08/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 19/08/2026 |
15.30
|
600 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 18/08/2026 |
15.30
|
200 | 15 | 15.30 | 15 | 200 | 200 | 0 |
| 17/08/2026 |
15
|
200 | 14.70 | 15 | 14.70 | 200 | 200 | 0 |
| 14/08/2026 |
14.90
|
1,300 | 15.50 | 15.50 | 14.90 | 700 | 1,300 | 0.0 |
| 13/08/2026 |
15.80
|
1,400 | 15.80 | 15.80 | 15.20 | 1,400 | 1,200 | 0.0 |
| 12/08/2026 |
15.50
|
81,000 | 15.50 | 15.50 | 15.50 | 18,000 | 0 | 0.3 |
| 11/08/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 10/08/2026 |
15.90
|
900 | 16 | 16 | 15.90 | 0 | 0 | 0 |
| 07/08/2026 |
16.20
|
100 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 06/08/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 05/08/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 04/08/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 03/08/2026 |
16
|
62,400 | 14.90 | 16 | 14.90 | 15,700 | 5,600 | 0.2 |
| 31/07/2026 |
15
|
900 | 15.10 | 15.10 | 15 | 800 | 0 | 0.0 |
| 30/07/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 29/07/2026 |
15.20
|
800 | 15.20 | 15.20 | 14.90 | 0 | 0 | 0 |
| 28/07/2026 |
14.80
|
1,000 | 15 | 15 | 14.80 | 400 | 0 | 0.0 |
| 27/07/2026 |
14.90
|
4,600 | 15.50 | 15.50 | 14.90 | 4,600 | 0 | 0.1 |
| 24/07/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 23/07/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 22/07/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 21/07/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 20/07/2026 |
15.70
|
300 | 15.70 | 15.70 | 15.70 | 300 | 0 | 0.0 |
| 17/07/2026 |
15.90
|
300 | 15.90 | 15.90 | 15.90 | 0 | 300 | 0.0 |
| 16/07/2026 |
15.70
|
100 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 15/07/2026 |
15.90
|
600 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 14/07/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 13/07/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 10/07/2026 |
16.30
|
2,500 | 16.70 | 16.70 | 16.30 | 1,400 | 0 | 0.0 |
| 09/07/2026 |
16.90
|
700 | 17 | 17 | 16.90 | 700 | 0 | 0.0 |
| 08/07/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 07/07/2026 |
17
|
4,000 | 17.40 | 17.40 | 16.90 | 2,800 | 0 | 0.0 |
| 06/07/2026 |
17.50
|
200 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 03/07/2026 |
18.30
|
6,900 | 16.60 | 18.30 | 16.60 | 4,700 | 5,500 | 0.0 |
| 02/07/2026 |
19.50
|
6,500 | 20 | 20 | 19.50 | 1,000 | 0 | 0.0 |
| 01/07/2026 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 30/06/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 29/06/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 26/06/2026 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 100 | 0 | 0.0 |
| 25/06/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 24/06/2026 |
16.50
|
300 | 16.50 | 16.50 | 16.50 | 0 | 200 | 0.0 |
| 23/06/2026 |
16.40
|
1,300 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 22/06/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 19/06/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 18/06/2026 |
16.50
|
400 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 17/06/2026 |
16.60
|
2,400 | 16.50 | 16.60 | 16.50 | 500 | 2,400 | 0.0 |
| 16/06/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 15/06/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 12/06/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 11/06/2026 |
16.50
|
1,400 | 16.50 | 16.50 | 16.50 | 1,400 | 0 | 0.0 |
| 10/06/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 09/06/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 08/06/2026 |
16.80
|
1,100 | 16.90 | 16.90 | 16.80 | 800 | 0 | 0.0 |
| 05/06/2026 |
17
|
1,500 | 17.20 | 17.20 | 17 | 400 | 0 | 0.0 |
| 04/06/2026 |
17.40
|
600 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 03/06/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |