| 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
|
|
2 tháng
(2026-08-05) |
0.05 | 0.36% | 9,455,200 | -61,400 | 0 |
13.85
14.65
14
|
|
3 tháng
(2026-07-06) |
-0.15 | -1.06% | 12,995,800 | -61,400 | 0 |
13.85
14.65
14
|
|
6 tháng
(2026-04-07) |
-0.25 | -1.75% | 29,023,300 | -61,400 | 0 |
13.75
15
14
|
|
12 tháng
(2025-10-09) |
-0.45 | -3.11% | 85,333,700 | -61,400 | 0 |
13.70
18.05
14
|
|
24 tháng
(2024-10-14) |
0 | 0% | 180,514,000 | -61,400 | 0 |
13.70
18.05
14
|
|
36 tháng
(2023-10-20) |
0.81 | 6.14% | 283,558,200 | -61,400 | 0 |
12.81
18.05
14
|
|
60 tháng
(2021-11-01) |
-2.09 | -13.01% | 540,433,500 | -61,400 | 0 |
12.21
18.21
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
14
|
218,300 | 13.85 | 14.05 | 13.85 | 2,100 | 300 | 0 |
| 22/10/2026 |
14
|
202,400 | 14.10 | 14.10 | 14 | 0 | 500 | 0 |
| 21/10/2026 |
14.05
|
219,600 | 14.50 | 14.50 | 13.95 | 8,100 | 0 | 0 |
| 20/10/2026 |
14.05
|
214,400 | 13.90 | 14.05 | 13.80 | 0 | 0 | 0 |
| 19/10/2026 |
14
|
285,100 | 13.80 | 14 | 13.70 | 1,400 | 1,000 | 0 |
| 16/10/2026 |
14
|
147,800 | 13.70 | 14 | 13.70 | 0 | 5,500 | 0 |
| 15/10/2026 |
14
|
129,700 | 13.55 | 14 | 13.30 | 4,300 | 18,600 | 0 |
| 14/10/2026 |
13.85
|
373,200 | 13.80 | 13.85 | 13.30 | 5,100 | 25,100 | 0 |
| 13/10/2026 |
13.90
|
127,300 | 13.75 | 13.90 | 13.75 | 0 | 7,400 | 0 |
| 12/10/2026 |
14
|
314,200 | 14.25 | 14.25 | 13.50 | 100 | 6,900 | 0 |
| 09/10/2026 |
14
|
194,900 | 14.20 | 14.20 | 13.70 | 0 | 2,600 | 0 |
| 08/10/2026 |
14
|
207,100 | 14 | 14 | 13.75 | 9,000 | 1,700 | 0 |
| 07/10/2026 |
14
|
161,100 | 14 | 14 | 13.85 | 0 | 0 | 0 |
| 06/10/2026 |
14
|
154,700 | 13.95 | 14 | 13.75 | 200 | 0 | 0 |
| 05/10/2026 |
14
|
249,600 | 13.80 | 14 | 13.75 | 3,200 | 0 | 0 |
| 02/10/2026 |
14
|
254,200 | 13.80 | 14 | 13.65 | 900 | 9,700 | 0 |
| 01/10/2026 |
14
|
281,900 | 13.75 | 14 | 13.10 | 2,100 | 2,800 | 0 |
| 30/09/2026 |
14
|
223,700 | 13.75 | 14 | 13.75 | 0 | 13,200 | 0 |
| 29/09/2026 |
14
|
42,400 | 13.75 | 14 | 13.70 | 0 | 3,100 | 0 |
| 28/09/2026 |
14.10
|
64,000 | 13.75 | 14.15 | 13.60 | 0 | 12,200 | 0 |
| 25/09/2026 |
14
|
120,900 | 13.50 | 14 | 13.40 | 0 | 23,400 | 0 |
| 24/09/2026 |
13.85
|
463,600 | 14.45 | 14.50 | 13.55 | 0 | 0 | 0 |
| 23/09/2026 |
14.45
|
153,100 | 13.80 | 14.45 | 13.80 | 0 | 0 | 0 |
| 22/09/2026 |
14.40
|
412,400 | 14.65 | 14.65 | 13.50 | 0 | 0 | 0 |
| 21/09/2026 |
14.50
|
209,500 | 14.25 | 14.50 | 14.25 | 0 | 0 | 0 |
| 18/09/2026 |
14.45
|
233,100 | 14.25 | 14.55 | 14.25 | 0 | 0 | 0 |
| 17/09/2026 |
14.55
|
205,500 | 14.25 | 14.65 | 14.25 | 0 | 0 | 0 |
| 16/09/2026 |
14.45
|
265,400 | 14.35 | 14.55 | 14.35 | 0 | 0 | 0 |
| 15/09/2026 |
14.45
|
286,100 | 14.45 | 14.45 | 14.40 | 0 | 0 | 0 |
| 14/09/2026 |
14.45
|
314,200 | 14.85 | 14.85 | 14.45 | 0 | 0 | 0 |
| 11/09/2026 |
14.55
|
250,900 | 14.30 | 14.60 | 14.30 | 0 | 0 | 0 |
| 10/09/2026 |
14.65
|
332,100 | 14.90 | 14.90 | 14.60 | 0 | 0 | 0 |
| 09/09/2026 |
14.60
|
274,400 | 14.70 | 14.70 | 14.45 | 0 | 0 | 0 |
| 08/09/2026 |
14.40
|
211,600 | 14.50 | 14.50 | 14.20 | 0 | 0 | 0 |
| 07/09/2026 |
14.20
|
269,100 | 14.15 | 14.25 | 14.10 | 0 | 0 | 0 |
| 04/09/2026 |
14.15
|
146,500 | 14.15 | 14.15 | 14.05 | 0 | 0 | 0 |
| 03/09/2026 |
14.20
|
144,000 | 14.05 | 14.20 | 14.05 | 0 | 0 | 0 |
| 28/08/2026 |
14.10
|
354,100 | 14.05 | 14.15 | 14.05 | 0 | 0 | 0 |
| 27/08/2026 |
14.10
|
137,100 | 14 | 14.15 | 14 | 0 | 0 | 0 |
| 26/08/2026 |
14.20
|
126,200 | 14.05 | 14.20 | 14.05 | 0 | 0 | 0 |
| 25/08/2026 |
14.10
|
177,600 | 14.20 | 14.20 | 14.05 | 0 | 0 | 0 |
| 24/08/2026 |
14.10
|
149,100 | 13.95 | 14.10 | 13.95 | 0 | 0 | 0 |
| 21/08/2026 |
14
|
267,900 | 14 | 14 | 14 | 0 | 0 | 0 |
| 20/08/2026 |
14
|
274,500 | 14.70 | 14.70 | 14 | 0 | 0 | 0 |
| 19/08/2026 |
14.05
|
254,700 | 14 | 14.10 | 14 | 0 | 0 | 0 |
| 18/08/2026 |
14
|
290,500 | 13.95 | 14 | 13.95 | 0 | 0 | 0 |
| 17/08/2026 |
14
|
757,400 | 14 | 14 | 13.95 | 0 | 0 | 0 |
| 14/08/2026 |
14
|
375,300 | 13.95 | 14 | 13.90 | 0 | 0 | 0 |
| 13/08/2026 |
14
|
248,200 | 14 | 14 | 14 | 0 | 0 | 0 |
| 12/08/2026 |
14
|
243,000 | 14 | 14 | 14 | 0 | 0 | 0 |
| 11/08/2026 |
14
|
253,600 | 14 | 14 | 13.95 | 0 | 0 | 0 |
| 10/08/2026 |
14
|
105,100 | 14 | 14 | 13.80 | 0 | 0 | 0 |
| 07/08/2026 |
14
|
104,900 | 14 | 14 | 14 | 0 | 0 | 0 |
| 06/08/2026 |
14
|
106,500 | 14 | 14 | 13.95 | 0 | 0 | 0 |
| 05/08/2026 |
13.95
|
70,900 | 13.90 | 14 | 13.90 | 0 | 0 | 0 |
| 04/08/2026 |
14
|
364,200 | 13.85 | 14.25 | 13.85 | 0 | 0 | 0 |
| 03/08/2026 |
14
|
312,200 | 14 | 14 | 13.85 | 0 | 0 | 0 |
| 31/07/2026 |
14
|
123,200 | 14 | 14.20 | 14 | 0 | 0 | 0 |
| 30/07/2026 |
14
|
224,900 | 13.95 | 14 | 13.95 | 0 | 0 | 0 |
| 29/07/2026 |
14
|
114,000 | 14 | 14 | 13.95 | 0 | 0 | 0 |
| 28/07/2026 |
14.05
|
122,400 | 14.25 | 14.25 | 14.05 | 0 | 0 | 0 |
| 27/07/2026 |
14.10
|
107,000 | 14.05 | 14.15 | 13.90 | 0 | 0 | 0 |
| 24/07/2026 |
14
|
124,200 | 13.80 | 14.05 | 13.80 | 0 | 0 | 0 |
| 23/07/2026 |
14.15
|
103,700 | 14.05 | 14.15 | 14.05 | 0 | 0 | 0 |
| 22/07/2026 |
14.15
|
121,600 | 14.15 | 14.40 | 13.80 | 0 | 0 | 0 |
| 21/07/2026 |
14.25
|
121,700 | 14.40 | 14.40 | 14.25 | 0 | 0 | 0 |
| 20/07/2026 |
14.20
|
110,100 | 14.10 | 14.45 | 13.95 | 0 | 0 | 0 |
| 17/07/2026 |
14
|
118,200 | 14.45 | 14.45 | 14 | 0 | 0 | 0 |
| 16/07/2026 |
14.20
|
104,300 | 14.45 | 14.45 | 14 | 0 | 0 | 0 |
| 15/07/2026 |
14.15
|
100,900 | 14.30 | 14.30 | 13.80 | 0 | 0 | 0 |
| 14/07/2026 |
14.10
|
110,000 | 13.80 | 14.10 | 13.80 | 0 | 0 | 0 |
| 13/07/2026 |
14.10
|
114,400 | 14.80 | 14.80 | 14.10 | 0 | 0 | 0 |
| 10/07/2026 |
14.10
|
105,600 | 14.20 | 14.45 | 14.10 | 0 | 0 | 0 |
| 09/07/2026 |
14.10
|
116,800 | 13.95 | 14.40 | 13.95 | 0 | 0 | 0 |
| 08/07/2026 |
14.05
|
308,600 | 13.95 | 14.15 | 13.95 | 0 | 0 | 0 |
| 07/07/2026 |
14.05
|
259,600 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 |
| 06/07/2026 |
14.15
|
253,000 | 13.85 | 14.25 | 13.85 | 0 | 0 | 0 |
| 03/07/2026 |
14.10
|
133,700 | 14.15 | 14.15 | 13.90 | 0 | 0 | 0 |
| 02/07/2026 |
14.20
|
110,500 | 14.10 | 14.20 | 14.10 | 0 | 0 | 0 |
| 01/07/2026 |
14.20
|
107,300 | 14.15 | 14.20 | 14.15 | 0 | 0 | 0 |
| 30/06/2026 |
14.30
|
105,000 | 14.15 | 14.30 | 14.15 | 0 | 0 | 0 |
| 29/06/2026 |
14.45
|
97,100 | 14.10 | 14.45 | 14.10 | 0 | 0 | 0 |
| 26/06/2026 |
14.25
|
127,100 | 14.15 | 14.25 | 14 | 0 | 0 | 0 |
| 25/06/2026 |
14.30
|
101,600 | 14.05 | 14.30 | 14 | 0 | 0 | 0 |
| 24/06/2026 |
14.10
|
88,300 | 14.20 | 14.40 | 14.10 | 0 | 0 | 0 |
| 23/06/2026 |
14.20
|
256,500 | 14.05 | 14.20 | 14.05 | 0 | 0 | 0 |
| 22/06/2026 |
14.10
|
260,300 | 14.05 | 14.10 | 13.95 | 0 | 0 | 0 |
| 19/06/2026 |
14.10
|
92,300 | 14.05 | 14.10 | 14.05 | 0 | 0 | 0 |
| 18/06/2026 |
14.10
|
198,100 | 14 | 14.10 | 14 | 0 | 0 | 0 |
| 17/06/2026 |
14.10
|
175,100 | 13.90 | 14.15 | 13.90 | 0 | 0 | 0 |
| 16/06/2026 |
14.40
|
112,400 | 14.20 | 14.40 | 13.80 | 0 | 0 | 0 |
| 15/06/2026 |
14.45
|
160,500 | 13.80 | 14.45 | 13.65 | 0 | 0 | 0 |
| 12/06/2026 |
13.90
|
141,100 | 13.80 | 13.95 | 13.60 | 0 | 0 | 0 |
| 11/06/2026 |
13.95
|
165,600 | 13.90 | 13.95 | 13.60 | 0 | 0 | 0 |
| 10/06/2026 |
13.75
|
161,100 | 13.90 | 14 | 13.70 | 0 | 0 | 0 |
| 09/06/2026 |
14.05
|
248,800 | 14 | 14.05 | 13.70 | 0 | 0 | 0 |
| 08/06/2026 |
14.10
|
185,100 | 13.95 | 14.10 | 13.75 | 0 | 0 | 0 |
| 05/06/2026 |
14.10
|
172,500 | 14.05 | 14.10 | 13.80 | 0 | 0 | 0 |
| 04/06/2026 |
14.05
|
283,900 | 14.05 | 14.10 | 13.95 | 0 | 0 | 0 |
| 03/06/2026 |
14
|
103,100 | 14.20 | 14.20 | 14 | 0 | 0 | 0 |