| 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) |
-0.60 | -4.32% | 12,800 | 0 | 0 |
13.20
14.45
13.50
|
|
2 tháng
(2026-08-05) |
-0.30 | -2.21% | 20,200 | 0 | 0 |
13.20
14.45
13.50
|
|
3 tháng
(2026-07-06) |
-1.20 | -8.28% | 47,000 | 0 | 0 |
13.20
14.50
13.50
|
|
6 tháng
(2026-04-07) |
-1.85 | -12.21% | 192,800 | 0 | 0 |
13.20
15.80
13.50
|
|
12 tháng
(2025-10-09) |
-3.20 | -19.39% | 903,600 | 0 | 0 |
13.20
18.70
13.50
|
|
24 tháng
(2024-10-14) |
-2.98 | -18.32% | 3,549,500 | 0 | 0 |
13.20
20.70
13.50
|
|
36 tháng
(2023-10-20) |
-4.22 | -24.08% | 7,667,700 | 0 | 0 |
12.75
20.70
13.50
|
|
60 tháng
(2021-11-01) |
-16.94 | -56.02% | 17,930,600 | 0 | 0 |
12.75
35.59
13.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
13.50
|
4,800 | 12.50 | 13.65 | 12.50 | 0 | 0 | 0 |
| 22/10/2026 |
15.30
|
29,300 | 15.35 | 15.40 | 15.30 | 4,200 | 0 | 0 |
| 21/10/2026 |
15.35
|
6,100 | 15.40 | 15.40 | 15.35 | 0 | 0 | 0 |
| 20/10/2026 |
15.30
|
8,500 | 15.30 | 15.40 | 15.30 | 0 | 0 | 0 |
| 19/10/2026 |
15.30
|
2,000 | 15.30 | 15.40 | 15.25 | 0 | 400 | 0 |
| 16/10/2026 |
15
|
1,800 | 15.35 | 15.35 | 15 | 0 | 1,600 | 0 |
| 15/10/2026 |
15.05
|
6,200 | 15.10 | 15.20 | 15.05 | 0 | 3,000 | 0 |
| 14/10/2026 |
15.10
|
3,700 | 15.10 | 15.10 | 15.05 | 0 | 0 | 0 |
| 13/10/2026 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 12/10/2026 |
15.50
|
3,700 | 15.80 | 15.80 | 15.50 | 0 | 0 | 0 |
| 09/10/2026 |
15
|
4,900 | 15.25 | 15.60 | 15 | 0 | 1,000 | 0 |
| 08/10/2026 |
14.70
|
6,000 | 14.65 | 14.95 | 14.65 | 0 | 0 | 0 |
| 07/10/2026 |
14
|
1,100 | 14.85 | 14.85 | 14 | 0 | 0 | 0 |
| 06/10/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 05/10/2026 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 |
| 02/10/2026 |
13.30
|
100 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
| 01/10/2026 |
13.30
|
500 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
| 30/09/2026 |
13.50
|
100 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
| 29/09/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 28/09/2026 |
14
|
200 | 14 | 14 | 14 | 0 | 0 | 0 |
| 25/09/2026 |
13.20
|
300 | 13.30 | 13.30 | 13.20 | 0 | 0 | 0 |
| 24/09/2026 |
13.50
|
400 | 13.55 | 13.55 | 13.50 | 0 | 0 | 0 |
| 23/09/2026 |
14.25
|
200 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
| 22/09/2026 |
14.45
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 |
| 21/09/2026 |
14.45
|
5,700 | 12.65 | 14.45 | 12.65 | 0 | 0 | 0 |
| 18/09/2026 |
13.60
|
100 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 17/09/2026 |
13.60
|
300 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 16/09/2026 |
13.60
|
100 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 15/09/2026 |
13.55
|
100 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 |
| 14/09/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
| 11/09/2026 |
13.50
|
100 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
| 10/09/2026 |
13.80
|
800 | 13.90 | 13.90 | 13.80 | 0 | 0 | 0 |
| 09/09/2026 |
13.85
|
2,400 | 13.95 | 13.95 | 13.80 | 0 | 0 | 0 |
| 08/09/2026 |
13.85
|
800 | 13.80 | 13.85 | 13.80 | 0 | 0 | 0 |
| 07/09/2026 |
13.85
|
200 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 |
| 04/09/2026 |
13.90
|
400 | 13.50 | 13.90 | 13.50 | 0 | 0 | 0 |
| 03/09/2026 |
13.50
|
1,000 | 13.70 | 13.70 | 13.50 | 0 | 0 | 0 |
| 28/08/2026 |
13.70
|
800 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 27/08/2026 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 26/08/2026 |
13.70
|
800 | 13.80 | 13.80 | 13.70 | 0 | 0 | 0 |
| 25/08/2026 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |
| 24/08/2026 |
13.95
|
500 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |
| 21/08/2026 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |
| 20/08/2026 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |
| 19/08/2026 |
13.95
|
200 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |
| 18/08/2026 |
14
|
200 | 14 | 14 | 14 | 0 | 0 | 0 |
| 17/08/2026 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 14/08/2026 |
13.60
|
1,500 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 13/08/2026 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 |
| 12/08/2026 |
14.05
|
200 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 |
| 11/08/2026 |
14.05
|
700 | 13.60 | 14.05 | 13.60 | 0 | 0 | 0 |
| 10/08/2026 |
13.60
|
400 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 07/08/2026 |
13.60
|
1,100 | 13.60 | 13.70 | 13.60 | 0 | 0 | 0 |
| 06/08/2026 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 05/08/2026 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 04/08/2026 |
13.60
|
7,300 | 13.60 | 13.70 | 13.50 | 0 | 0 | 0 |
| 03/08/2026 |
13.70
|
7,100 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 31/07/2026 |
13.90
|
2,400 | 13.80 | 13.90 | 13.80 | 0 | 0 | 0 |
| 30/07/2026 |
14
|
2,000 | 14 | 14 | 14 | 0 | 0 | 0 |
| 29/07/2026 |
14
|
200 | 14 | 14 | 14 | 0 | 0 | 0 |
| 28/07/2026 |
13.90
|
700 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
| 27/07/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| 24/07/2026 |
13.80
|
200 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| 23/07/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 22/07/2026 |
14
|
700 | 14 | 14 | 14 | 0 | 0 | 0 |
| 21/07/2026 |
13.85
|
1,400 | 13.50 | 13.85 | 13.50 | 0 | 0 | 0 |
| 20/07/2026 |
14.45
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 |
| 17/07/2026 |
14.45
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 |
| 16/07/2026 |
14.45
|
300 | 14.45 | 14.45 | 14.20 | 0 | 0 | 0 |
| 15/07/2026 |
14.45
|
500 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 |
| 14/07/2026 |
14.45
|
900 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 |
| 13/07/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 10/07/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 09/07/2026 |
14.50
|
600 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 08/07/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 07/07/2026 |
14.50
|
2,500 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 06/07/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 03/07/2026 |
14.50
|
1,800 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 02/07/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 01/07/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 30/06/2026 |
14.50
|
7,400 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 29/06/2026 |
14.50
|
10,000 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 26/06/2026 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 |
| 25/06/2026 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 |
| 24/06/2026 |
14.95
|
200 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 |
| 23/06/2026 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 |
| 22/06/2026 |
14.95
|
100 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 |
| 19/06/2026 |
14.20
|
9,600 | 14.50 | 14.50 | 14.20 | 0 | 0 | 0 |
| 18/06/2026 |
14.50
|
1,100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 17/06/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 16/06/2026 |
14.50
|
8,600 | 14.60 | 15.40 | 14.50 | 0 | 0 | 0 |
| 15/06/2026 |
14.60
|
3,100 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 12/06/2026 |
14.60
|
4,100 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 11/06/2026 |
14.60
|
500 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 10/06/2026 |
14.60
|
600 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 09/06/2026 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 08/06/2026 |
14.60
|
2,000 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 05/06/2026 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 04/06/2026 |
14.60
|
100 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 03/06/2026 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |