| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0 | 0% | 7,172,000 | 0 | 0 |
13.80
14.60
14.45
|
|
2 tháng
(2026-07-20) |
0 | 0% | 13,838,600 | 0 | 0 |
13.80
14.60
14.45
|
|
3 tháng
(2026-06-18) |
0 | 0% | 20,738,200 | 0 | 0 |
13.80
14.60
14.45
|
|
6 tháng
(2026-03-20) |
0 | 0% | 41,843,700 | 0 | 0 |
13.80
14.60
14.45
|
|
12 tháng
(2025-09-22) |
0 | 0% | 85,575,200 | 0 | 0 |
13.80
15.80
14.45
|
|
24 tháng
(2024-09-26) |
0.69 | 5% | 170,754,700 | 0 | 0 |
12.95
17
14.45
|
|
36 tháng
(2023-10-02) |
0.74 | 5.36% | 253,129,700 | 0 | 0 |
12.29
17
14.45
|
|
60 tháng
(2021-10-12) |
-0.36 | -2.46% | 511,466,300 | 89,938 | -1.5 |
12.21
18.21
14.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
14.55
|
205,500 | 14.25 | 14.65 | 14.25 | 3,100 | 0 | 0 |
| 16/09/2026 |
14.45
|
265,400 | 14.35 | 14.55 | 14.35 | 2,400 | 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 |
| 02/09/2026 |
14.05
|
799,800 | 14 | 14.10 | 14 | 0 | 0 | 0 |
| 01/09/2026 |
14
|
494,800 | 14 | 14 | 13.35 | 0 | 0 | 0 |
| 31/08/2026 |
14.45
|
314,200 | 14.85 | 14.85 | 14.45 | 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 |
| 02/06/2026 |
14.10
|
104,600 | 14.40 | 14.40 | 14.10 | 0 | 0 | 0 |
| 01/06/2026 |
14.10
|
795,500 | 14.05 | 14.10 | 14 | 0 | 0 | 0 |
| 29/05/2026 |
14.10
|
146,800 | 14.05 | 14.10 | 14 | 0 | 0 | 0 |
| 28/05/2026 |
14.10
|
109,300 | 14.05 | 14.10 | 14 | 0 | 0 | 0 |
| 27/05/2026 |
14.10
|
122,200 | 14.05 | 14.10 | 14 | 0 | 0 | 0 |
| 26/05/2026 |
14.10
|
492,700 | 14.05 | 14.10 | 14.05 | 0 | 0 | 0 |
| 25/05/2026 |
14.10
|
510,100 | 14.05 | 14.10 | 14.05 | 0 | 0 | 0 |
| 22/05/2026 |
14.20
|
117,600 | 14.05 | 14.20 | 14.05 | 0 | 0 | 0 |
| 21/05/2026 |
14.15
|
123,700 | 14.15 | 14.30 | 14.10 | 0 | 0 | 0 |
| 20/05/2026 |
14.45
|
108,200 | 14.40 | 14.45 | 14.40 | 0 | 0 | 0 |
| 19/05/2026 |
14.40
|
201,900 | 14.90 | 14.90 | 14.40 | 0 | 0 | 0 |
| 18/05/2026 |
14.75
|
300,800 | 14.35 | 14.95 | 14.30 | 0 | 0 | 0 |
| 15/05/2026 |
14.60
|
76,700 | 14.75 | 14.75 | 14.50 | 0 | 0 | 0 |
| 14/05/2026 |
14.80
|
401,100 | 15 | 15 | 14.80 | 0 | 0 | 0 |
| 13/05/2026 |
15
|
336,000 | 15 | 15 | 14.85 | 0 | 0 | 0 |
| 12/05/2026 |
14.75
|
202,900 | 14.70 | 14.95 | 14.40 | 0 | 0 | 0 |
| 11/05/2026 |
14.70
|
761,300 | 14.20 | 14.75 | 14.20 | 0 | 0 | 0 |
| 08/05/2026 |
14.25
|
602,000 | 14.35 | 14.35 | 14.10 | 0 | 0 | 0 |
| 07/05/2026 |
14.25
|
264,400 | 14.15 | 14.25 | 14.10 | 0 | 0 | 0 |
| 06/05/2026 |
14.15
|
550,500 | 14.10 | 14.20 | 14.10 | 0 | 0 | 0 |
| 05/05/2026 |
14.15
|
501,000 | 14.15 | 14.20 | 14.15 | 0 | 0 | 0 |
| 04/05/2026 |
14.15
|
977,500 | 14.15 | 14.30 | 14.15 | 0 | 0 | 0 |
| 01/05/2026 |
14
|
696,300 | 14.15 | 14.25 | 14 | 0 | 0 | 0 |
| 30/04/2026 |
14.45
|
314,200 | 14.85 | 14.85 | 14.45 | 0 | 0 | 0 |