| 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) |
-0.30 | -2.07% | 194,000 | -1,000 | 0.0 |
14
14.50
14.10
|
|
2 tháng
(2026-08-05) |
1.30 | 10.08% | 1,326,900 | 300 | 0.0 |
12.90
14.50
14.10
|
|
3 tháng
(2026-07-06) |
0.80 | 5.97% | 2,306,700 | -14,100 | -0.2 |
12.80
14.50
14.10
|
|
6 tháng
(2026-04-07) |
-0.60 | -4.05% | 4,264,700 | -32,800 | -0.4 |
12.60
15.10
14.10
|
|
12 tháng
(2025-10-09) |
1.50 | 11.81% | 20,296,500 | -51,200 | -0.7 |
12.40
15.80
14.10
|
|
24 tháng
(2024-10-14) |
9.80 | 222.73% | 46,725,966 | -84,300 | -1.0 |
4
15.80
14.10
|
|
36 tháng
(2023-10-20) |
10.09 | 245.29% | 65,961,906 | -117,200 | -1.2 |
3.82
15.80
14.10
|
|
60 tháng
(2021-11-01) |
5.82 | 69.54% | 113,468,514 | -182,000 | -1.8 |
3.50
15.80
14.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
14.10
|
5,700 | 13.50 | 14.10 | 13.50 | 0 | 0 | 0 |
| 22/10/2026 |
14
|
5,500 | 14 | 14 | 14 | 0 | 0 | 0 |
| 21/10/2026 |
14
|
47,400 | 14.10 | 14.10 | 13.80 | 0 | 0 | 0 |
| 20/10/2026 |
14.10
|
70,500 | 14 | 14.10 | 14 | 0 | 0 | 0 |
| 19/10/2026 |
14.10
|
102,500 | 14 | 14.10 | 14 | 0 | 0 | 0 |
| 16/10/2026 |
14.10
|
5,600 | 13.90 | 14.10 | 13.90 | 0 | 0 | 0 |
| 15/10/2026 |
13.90
|
1,000 | 13.50 | 13.90 | 13.50 | 0 | 0 | 0 |
| 14/10/2026 |
13.50
|
52,000 | 13.90 | 14 | 13.50 | 0 | 0 | 0 |
| 13/10/2026 |
14
|
6,000 | 13.90 | 14 | 13.90 | 0 | 0 | 0 |
| 12/10/2026 |
14
|
6,500 | 14 | 14 | 14 | 0 | 0 | 0 |
| 09/10/2026 |
14
|
6,200 | 14 | 14 | 13.80 | 0 | 0 | 0 |
| 08/10/2026 |
14
|
7,000 | 14 | 14 | 14 | 0 | 0 | 0 |
| 07/10/2026 |
14.10
|
6,000 | 14 | 14.10 | 14 | 0 | 0 | 0 |
| 06/10/2026 |
14.10
|
6,400 | 14 | 14.10 | 14 | 0 | 300 | 0.0 |
| 05/10/2026 |
14.20
|
14,000 | 14 | 14.20 | 14 | 0 | 0 | 0 |
| 02/10/2026 |
14.20
|
6,000 | 14 | 14.20 | 14 | 0 | 0 | 0 |
| 01/10/2026 |
14.10
|
3,500 | 14.40 | 14.40 | 14.10 | 0 | 0 | 0 |
| 30/09/2026 |
14.10
|
4,000 | 14 | 14.10 | 14 | 0 | 0 | 0 |
| 29/09/2026 |
14.10
|
6,400 | 13.90 | 14.10 | 13.90 | 0 | 400 | 0.0 |
| 28/09/2026 |
14.40
|
4,000 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 25/09/2026 |
14.40
|
3,000 | 14.30 | 14.40 | 14.30 | 0 | 0 | 0 |
| 24/09/2026 |
14.10
|
6,000 | 14 | 14.10 | 14 | 0 | 0 | 0 |
| 23/09/2026 |
14.10
|
6,000 | 13.90 | 14.10 | 13.90 | 0 | 0 | 0 |
| 22/09/2026 |
14
|
3,300 | 13.90 | 14 | 13.70 | 0 | 2,000 | 0.0 |
| 21/09/2026 |
14
|
6,600 | 13.90 | 14 | 13.70 | 0 | 0 | 0 |
| 18/09/2026 |
14.10
|
6,100 | 14 | 14.10 | 13.90 | 0 | 0 | 0 |
| 17/09/2026 |
14.10
|
6,000 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 16/09/2026 |
14.10
|
28,800 | 14.20 | 14.20 | 14.10 | 0 | 0 | 0 |
| 15/09/2026 |
14.10
|
3,500 | 14.40 | 14.40 | 14.10 | 0 | 0 | 0 |
| 14/09/2026 |
14.40
|
6,500 | 14.40 | 14.40 | 14 | 0 | 0 | 0 |
| 11/09/2026 |
14.40
|
7,900 | 14.30 | 14.40 | 14.30 | 0 | 0 | 0 |
| 10/09/2026 |
14.30
|
9,500 | 14.30 | 14.40 | 14.30 | 0 | 0 | 0 |
| 09/09/2026 |
14.50
|
19,400 | 14.10 | 14.50 | 14.10 | 1,400 | 0 | 0.0 |
| 08/09/2026 |
14.50
|
17,500 | 14.10 | 14.50 | 14.10 | 0 | 0 | 0 |
| 07/09/2026 |
14.50
|
19,500 | 14.10 | 14.50 | 14.10 | 0 | 0 | 0 |
| 04/09/2026 |
14.50
|
20,500 | 14.10 | 14.50 | 14.10 | 0 | 0 | 0 |
| 03/09/2026 |
14.20
|
12,000 | 14.10 | 14.20 | 14.10 | 0 | 0 | 0 |
| 28/08/2026 |
14.20
|
17,500 | 14 | 14.20 | 14 | 0 | 0 | 0 |
| 27/08/2026 |
14.10
|
69,300 | 14.10 | 14.10 | 13.70 | 1,300 | 0 | 0.0 |
| 26/08/2026 |
14
|
37,300 | 14.30 | 14.30 | 14 | 0 | 0 | 0 |
| 25/08/2026 |
14.20
|
42,600 | 14.30 | 14.40 | 14.20 | 0 | 0 | 0 |
| 24/08/2026 |
14.30
|
37,900 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 21/08/2026 |
14.10
|
61,100 | 14.10 | 14.50 | 14.10 | 0 | 0 | 0 |
| 20/08/2026 |
14.40
|
57,000 | 14 | 14.40 | 14 | 0 | 0 | 0 |
| 19/08/2026 |
14.30
|
252,900 | 14.30 | 14.40 | 14 | 0 | 0 | 0 |
| 18/08/2026 |
14.40
|
66,200 | 14 | 15 | 14 | 0 | 0 | 0 |
| 17/08/2026 |
14.30
|
53,000 | 14 | 14.30 | 14 | 0 | 0 | 0 |
| 14/08/2026 |
14
|
26,800 | 14 | 14.30 | 14 | 0 | 0 | 0 |
| 13/08/2026 |
14.30
|
24,900 | 14 | 14.30 | 14 | 0 | 0 | 0 |
| 12/08/2026 |
14.20
|
24,200 | 14 | 14.40 | 13.70 | 0 | 0 | 0 |
| 11/08/2026 |
14.50
|
104,700 | 13.70 | 14.50 | 13.70 | 0 | 0 | 0 |
| 10/08/2026 |
14.10
|
114,900 | 13 | 14.30 | 13 | 0 | 0 | 0 |
| 07/08/2026 |
13
|
64,400 | 12.90 | 13 | 12.80 | 0 | 0 | 0 |
| 06/08/2026 |
12.90
|
42,500 | 12.90 | 12.90 | 12.70 | 0 | 0 | 0 |
| 05/08/2026 |
12.90
|
23,700 | 12.50 | 12.90 | 12.50 | 0 | 0 | 0 |
| 04/08/2026 |
13
|
11,000 | 13 | 13 | 12.80 | 0 | 0 | 0 |
| 03/08/2026 |
12.90
|
31,600 | 12.90 | 13 | 12.50 | 0 | 0 | 0 |
| 31/07/2026 |
13
|
36,500 | 12.80 | 13.40 | 12.60 | 0 | 0 | 0 |
| 30/07/2026 |
13
|
245,800 | 12.50 | 13.20 | 11.60 | 0 | 300 | 0.0 |
| 29/07/2026 |
12.80
|
22,400 | 12.50 | 13.10 | 11.60 | 0 | 0 | 0 |
| 28/07/2026 |
12.80
|
8,900 | 13 | 13 | 12.80 | 0 | 0 | 0 |
| 27/07/2026 |
13.50
|
7,800 | 13 | 13.50 | 13 | 0 | 0 | 0 |
| 24/07/2026 |
13.50
|
38,000 | 13.40 | 14 | 13.10 | 0 | 200 | 0.0 |
| 23/07/2026 |
13.50
|
13,100 | 14.50 | 14.50 | 12.60 | 0 | 0 | 0 |
| 22/07/2026 |
13.50
|
51,300 | 13 | 13.50 | 12.80 | 0 | 1,000 | 0.0 |
| 21/07/2026 |
13.50
|
70,700 | 13.10 | 13.50 | 12.80 | 500 | 0 | 0.0 |
| 20/07/2026 |
13.60
|
20,600 | 13.80 | 13.80 | 13 | 0 | 0 | 0 |
| 17/07/2026 |
13.70
|
112,800 | 13.40 | 14 | 13.40 | 1,000 | 0 | 0.0 |
| 16/07/2026 |
13.70
|
20,500 | 13.70 | 14 | 13.60 | 0 | 0 | 0 |
| 15/07/2026 |
13.70
|
10,800 | 13.20 | 13.70 | 13.20 | 0 | 5,000 | -0.1 |
| 14/07/2026 |
13.60
|
120,900 | 13 | 13.60 | 12.90 | 0 | 7,400 | -0.1 |
| 13/07/2026 |
13.10
|
5,400 | 13.50 | 13.50 | 13.10 | 0 | 0 | 0 |
| 10/07/2026 |
13.60
|
9,500 | 13.90 | 13.90 | 13.60 | 0 | 0 | 0 |
| 09/07/2026 |
13.60
|
11,100 | 13.80 | 13.80 | 13.20 | 0 | 2,000 | 0.0 |
| 08/07/2026 |
13.60
|
4,000 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 07/07/2026 |
13.80
|
104,000 | 13.40 | 13.80 | 13.40 | 0 | 0 | 0 |
| 06/07/2026 |
13.40
|
23,100 | 13.30 | 14.60 | 13.30 | 0 | 0 | 0 |
| 03/07/2026 |
13.30
|
15,500 | 13 | 13.30 | 13 | 0 | 0 | 0 |
| 02/07/2026 |
14.90
|
18,700 | 14.90 | 14.90 | 14.70 | 0 | 0 | 0 |
| 01/07/2026 |
13.60
|
13,000 | 13.20 | 13.60 | 13 | 0 | 0 | 0 |
| 30/06/2026 |
13.70
|
6,600 | 13.30 | 13.70 | 13 | 0 | 0 | 0 |
| 29/06/2026 |
13.70
|
11,600 | 13.30 | 13.70 | 13.20 | 0 | 0 | 0 |
| 26/06/2026 |
13.90
|
10,500 | 13.50 | 13.90 | 13.50 | 0 | 0 | 0 |
| 25/06/2026 |
13.50
|
12,300 | 13.40 | 13.80 | 13.30 | 0 | 300 | 0.0 |
| 24/06/2026 |
14
|
1,000 | 14 | 14 | 14 | 0 | 0 | 0 |
| 23/06/2026 |
14.10
|
11,400 | 13.30 | 14.10 | 13.30 | 0 | 2,000 | 0.0 |
| 22/06/2026 |
14
|
3,400 | 13.20 | 14 | 13.20 | 0 | 0 | 0 |
| 19/06/2026 |
13.70
|
2,600 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 18/06/2026 |
13.70
|
3,500 | 13.20 | 13.70 | 13.20 | 0 | 2,000 | 0.0 |
| 17/06/2026 |
13.70
|
1,000 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 16/06/2026 |
13.70
|
1,600 | 13.20 | 13.70 | 13.20 | 0 | 0 | 0 |
| 15/06/2026 |
13.60
|
23,200 | 13.80 | 13.90 | 13.30 | 600 | 0 | 0.0 |
| 12/06/2026 |
13.80
|
16,900 | 13.90 | 13.90 | 13.50 | 0 | 4,000 | -0.1 |
| 11/06/2026 |
13.90
|
11,100 | 13.70 | 13.90 | 13.70 | 200 | 2,000 | 0.0 |
| 10/06/2026 |
14
|
11,300 | 13.80 | 14 | 13.50 | 1,400 | 5,500 | -0.1 |
| 09/06/2026 |
14.70
|
8,700 | 13.90 | 14.70 | 13.20 | 0 | 5,000 | -0.1 |
| 08/06/2026 |
13.90
|
4,100 | 14.20 | 14.20 | 13.50 | 0 | 0 | 0 |
| 05/06/2026 |
14.30
|
15,400 | 13.30 | 14.30 | 13.30 | 3,500 | 0 | 0.0 |
| 04/06/2026 |
13.30
|
59,800 | 12.60 | 13.80 | 12.50 | 0 | 1,500 | 0.0 |
| 03/06/2026 |
12.60
|
184,500 | 13.60 | 13.70 | 12.60 | 0 | 0 | 0 |