| 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) |
-1.50 | -10.34% | 23,800 | 0 | 0 |
12.60
14.80
13.90
|
|
2 tháng
(2026-08-06) |
-2 | -13.33% | 35,100 | 0 | 0 |
12.60
15
13.90
|
|
3 tháng
(2026-07-07) |
-2.50 | -16.13% | 50,800 | 0 | 0 |
12.60
15.60
13.90
|
|
6 tháng
(2026-04-08) |
-2.70 | -17.20% | 110,900 | 0 | 0 |
12.60
16
13.90
|
|
12 tháng
(2025-10-10) |
-3.21 | -19.81% | 452,300 | 0 | 0 |
12.60
17.59
13.90
|
|
24 tháng
(2024-10-15) |
-3.56 | -21.48% | 914,329 | -26,200 | -0.5 |
12.06
18.72
13.90
|
|
36 tháng
(2023-10-23) |
-0.96 | -6.90% | 1,325,443 | -214,800 | -3.7 |
10.94
18.72
13.90
|
|
60 tháng
(2021-11-01) |
-2.87 | -18.11% | 2,165,416 | -60,300 | 0.5 |
10.94
19.04
13.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
13.90
|
600 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
| 22/10/2026 |
13.90
|
2,800 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
| 21/10/2026 |
13.90
|
200 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
| 20/10/2026 |
13.70
|
2,200 | 14 | 14 | 13 | 0 | 0 | 0 |
| 19/10/2026 |
13.70
|
100 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 16/10/2026 |
13.90
|
5,500 | 13.60 | 13.90 | 13.60 | 0 | 0 | 0 |
| 15/10/2026 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 |
| 14/10/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| 13/10/2026 |
13.80
|
100 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| 12/10/2026 |
13.30
|
600 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
| 09/10/2026 |
13.40
|
100 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
| 08/10/2026 |
12.70
|
600 | 12.90 | 12.90 | 12.70 | 0 | 0 | 0 |
| 07/10/2026 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
| 06/10/2026 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
| 05/10/2026 |
13
|
400 | 12.60 | 13 | 12.60 | 0 | 0 | 0 |
| 02/10/2026 |
12.60
|
7,500 | 12.70 | 12.80 | 12.60 | 0 | 0 | 0 |
| 01/10/2026 |
13.80
|
400 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| 30/09/2026 |
13.80
|
100 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| 29/09/2026 |
12.70
|
600 | 13 | 13 | 12.70 | 0 | 0 | 0 |
| 28/09/2026 |
13.90
|
100 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
| 25/09/2026 |
13.90
|
700 | 13.20 | 13.90 | 13.20 | 0 | 0 | 0 |
| 24/09/2026 |
13.40
|
1,300 | 13.30 | 14.40 | 13.30 | 0 | 0 | 0 |
| 23/09/2026 |
13.20
|
8,700 | 13.30 | 13.50 | 13.20 | 0 | 0 | 0 |
| 22/09/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 21/09/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 18/09/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 17/09/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 16/09/2026 |
14.50
|
800 | 14.50 | 14.90 | 13.70 | 0 | 0 | 0 |
| 15/09/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 14/09/2026 |
14.50
|
1,400 | 13.60 | 14.50 | 13.40 | 0 | 0 | 0 |
| 11/09/2026 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 10/09/2026 |
13.60
|
1,300 | 13.80 | 13.80 | 13.60 | 0 | 0 | 0 |
| 09/09/2026 |
13.50
|
100 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
| 08/09/2026 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 07/09/2026 |
14.50
|
200 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 04/09/2026 |
14.70
|
1,500 | 14.60 | 14.70 | 14.50 | 0 | 0 | 0 |
| 03/09/2026 |
14.80
|
6,900 | 13.60 | 14.80 | 13.50 | 0 | 0 | 0 |
| 28/08/2026 |
14.80
|
300 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 27/08/2026 |
15
|
500 | 15 | 15 | 15 | 0 | 0 | 0 |
| 26/08/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 25/08/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 24/08/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 21/08/2026 |
14.50
|
1,100 | 14.10 | 14.50 | 14.10 | 0 | 0 | 0 |
| 20/08/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 19/08/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 18/08/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 17/08/2026 |
14.50
|
200 | 14 | 14.50 | 14 | 0 | 0 | 0 |
| 14/08/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 13/08/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 12/08/2026 |
14.50
|
500 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 11/08/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 10/08/2026 |
15
|
300 | 14.50 | 15 | 14.50 | 0 | 0 | 0 |
| 07/08/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 06/08/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 05/08/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 04/08/2026 |
15
|
1,600 | 14 | 15 | 14 | 0 | 0 | 0 |
| 03/08/2026 |
15
|
200 | 14.90 | 15 | 14.90 | 0 | 0 | 0 |
| 31/07/2026 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 30/07/2026 |
14.90
|
1,300 | 14.80 | 14.90 | 14 | 0 | 0 | 0 |
| 29/07/2026 |
15
|
400 | 13.90 | 15 | 13.90 | 0 | 0 | 0 |
| 28/07/2026 |
14.60
|
800 | 13.80 | 14.60 | 13.70 | 0 | 0 | 0 |
| 27/07/2026 |
15
|
4,900 | 15 | 15.20 | 15 | 0 | 0 | 0 |
| 24/07/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 23/07/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 22/07/2026 |
15
|
700 | 14.20 | 15 | 14.20 | 0 | 0 | 0 |
| 21/07/2026 |
14.10
|
600 | 15 | 15.30 | 14.10 | 0 | 0 | 0 |
| 20/07/2026 |
15
|
400 | 15 | 15 | 15 | 0 | 0 | 0 |
| 17/07/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 16/07/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 15/07/2026 |
15
|
1,000 | 15 | 15 | 15 | 0 | 0 | 0 |
| 14/07/2026 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 13/07/2026 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 10/07/2026 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 09/07/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 08/07/2026 |
15.60
|
1,600 | 15.50 | 15.60 | 15.50 | 0 | 0 | 0 |
| 07/07/2026 |
15.50
|
2,000 | 15.50 | 15.60 | 14.50 | 0 | 0 | 0 |
| 06/07/2026 |
15.50
|
7,400 | 15.40 | 15.60 | 15.40 | 0 | 0 | 0 |
| 03/07/2026 |
15.40
|
2,400 | 14.80 | 15.40 | 14.80 | 0 | 0 | 0 |
| 02/07/2026 |
16
|
2,800 | 16 | 16 | 15.90 | 0 | 0 | 0 |
| 01/07/2026 |
14.40
|
500 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 30/06/2026 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 29/06/2026 |
14.60
|
6,400 | 14 | 14.60 | 13.70 | 0 | 0 | 0 |
| 26/06/2026 |
14.60
|
1,300 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 25/06/2026 |
14.70
|
200 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 24/06/2026 |
14
|
3,000 | 15.40 | 15.40 | 14 | 0 | 0 | 0 |
| 23/06/2026 |
14.90
|
4,000 | 14.90 | 15 | 14.90 | 0 | 0 | 0 |
| 22/06/2026 |
14.90
|
900 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 19/06/2026 |
14.80
|
900 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 18/06/2026 |
15
|
1,900 | 15 | 15 | 15 | 0 | 0 | 0 |
| 17/06/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 16/06/2026 |
15.50
|
1,600 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 15/06/2026 |
15.50
|
1,300 | 15.80 | 15.80 | 15.40 | 0 | 0 | 0 |
| 12/06/2026 |
15.10
|
2,300 | 15.20 | 15.20 | 15.10 | 0 | 0 | 0 |
| 11/06/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 10/06/2026 |
16
|
10,300 | 16 | 16.50 | 15.70 | 0 | 0 | 0 |
| 09/06/2026 |
16
|
3,200 | 15.90 | 16 | 15.80 | 0 | 0 | 0 |
| 08/06/2026 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 05/06/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 04/06/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 03/06/2026 |
16
|
200 | 15 | 16 | 15 | 0 | 0 | 0 |