| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.05 | 0.36% | 869,100 | 10,428 | 0 |
13.85
13.95
13.90
|
|
2 tháng
(2026-07-13) |
-0.05 | -0.36% | 2,193,600 | -9,672 | 0 |
13.85
14.05
13.90
|
|
3 tháng
(2026-06-15) |
-0.10 | -0.71% | 3,244,100 | -147,980 | 0 |
13.85
14.15
13.90
|
|
6 tháng
(2026-03-16) |
-0.10 | -0.71% | 6,583,100 | 19,655 | 0.6 |
13.85
14.15
13.90
|
|
12 tháng
(2025-09-16) |
-0.58 | -4.02% | 18,638,100 | -437,145 | -6.1 |
13.80
14.53
13.90
|
|
24 tháng
(2024-09-23) |
1.46 | 11.73% | 55,625,900 | -614,137 | -11.4 |
12.25
14.62
13.90
|
|
36 tháng
(2023-09-27) |
0.05 | 0.34% | 83,583,300 | -3,949,151 | -63.9 |
10.93
14.62
13.90
|
|
60 tháng
(2021-10-07) |
-0.13 | -0.94% | 155,228,200 | -10,158,771 | -191.6 |
10.06
15.57
13.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/09/2026 |
13.90
|
41,400 | 13.95 | 13.95 | 13.85 | 0 | 0 | 0 |
| 10/09/2026 |
13.95
|
15,400 | 13.90 | 13.95 | 13.90 | 0 | 0 | 0 |
| 09/09/2026 |
13.90
|
18,600 | 13.85 | 13.95 | 13.85 | 0 | 0 | 0 |
| 08/09/2026 |
13.85
|
18,400 | 13.85 | 13.95 | 13.85 | 0 | 0 | 0 |
| 07/09/2026 |
13.85
|
72,900 | 13.95 | 13.95 | 13.80 | 1,100 | 1,900 | 0 |
| 04/09/2026 |
13.95
|
72,000 | 13.90 | 13.95 | 13.85 | 0 | 13,200 | 0 |
| 03/09/2026 |
13.90
|
58,600 | 13.95 | 13.95 | 13.90 | 1,600 | 5,600 | 0 |
| 28/08/2026 |
13.95
|
35,600 | 13.95 | 14 | 13.90 | 17,600 | 0 | 0 |
| 27/08/2026 |
13.95
|
33,500 | 13.90 | 13.95 | 13.90 | 0 | 0 | 0 |
| 26/08/2026 |
13.90
|
31,900 | 13.90 | 13.95 | 13.90 | 100 | 0 | 0 |
| 25/08/2026 |
13.95
|
90,200 | 13.90 | 14 | 13.85 | 29,000 | 9,100 | 0 |
| 24/08/2026 |
13.95
|
56,500 | 13.95 | 13.95 | 13.85 | 0 | 0 | 0 |
| 21/08/2026 |
13.95
|
48,600 | 13.95 | 14 | 13.85 | 200 | 1,400 | 0 |
| 20/08/2026 |
13.95
|
26,100 | 13.90 | 13.95 | 13.90 | 0 | 0 | 0 |
| 19/08/2026 |
13.90
|
38,000 | 13.90 | 14 | 13.90 | 0 | 0 | 0 |
| 18/08/2026 |
13.90
|
12,700 | 13.85 | 13.95 | 13.85 | 0 | 0 | 0 |
| 17/08/2026 |
13.95
|
24,400 | 13.95 | 13.95 | 13.85 | 100 | 72 | 0 |
| 14/08/2026 |
13.95
|
69,300 | 13.90 | 13.95 | 13.90 | 400 | 1,000 | 0 |
| 13/08/2026 |
13.95
|
34,200 | 13.95 | 13.95 | 13.90 | 3,400 | 0 | 0 |
| 12/08/2026 |
13.90
|
112,200 | 13.85 | 13.95 | 13.85 | 300 | 11,100 | 0 |
| 11/08/2026 |
14
|
62,900 | 14 | 14 | 13.95 | 6,100 | 4,800 | 0 |
| 10/08/2026 |
14
|
68,700 | 14 | 14 | 13.90 | 900 | 3,500 | 0 |
| 07/08/2026 |
14
|
28,300 | 13.95 | 14 | 13.95 | 200 | 0 | 0 |
| 06/08/2026 |
13.90
|
66,600 | 13.80 | 13.95 | 13.80 | 0 | 0 | 0 |
| 05/08/2026 |
13.95
|
31,400 | 13.95 | 14 | 13.95 | 0 | 2,000 | 0 |
| 04/08/2026 |
14
|
50,800 | 14.05 | 14.10 | 13.95 | 5,500 | 0 | 0 |
| 03/08/2026 |
14.05
|
87,500 | 14 | 14.05 | 13.95 | 4,000 | 0 | 0 |
| 31/07/2026 |
14
|
80,300 | 14 | 14 | 13.90 | 0 | 0 | 0 |
| 30/07/2026 |
14
|
60,600 | 13.90 | 14.05 | 13.85 | 7,800 | 0 | 0 |
| 29/07/2026 |
13.90
|
56,300 | 13.90 | 13.95 | 13.80 | 10,100 | 3,000 | 0 |
| 28/07/2026 |
13.90
|
52,600 | 13.95 | 14 | 13.85 | 0 | 5,500 | 0 |
| 27/07/2026 |
13.95
|
61,700 | 13.95 | 13.95 | 13.80 | 5,200 | 5,700 | 0 |
| 24/07/2026 |
13.90
|
51,600 | 13.90 | 13.90 | 13.80 | 0 | 0 | 0 |
| 23/07/2026 |
13.90
|
26,000 | 13.85 | 13.95 | 13.80 | 0 | 0 | 0 |
| 22/07/2026 |
13.85
|
55,100 | 13.90 | 13.90 | 13.80 | 0 | 0 | 0 |
| 21/07/2026 |
13.90
|
64,500 | 13.95 | 14 | 13.85 | 1,000 | 3,200 | 0 |
| 20/07/2026 |
13.90
|
83,400 | 14 | 14 | 13.90 | 0 | 1,600 | 0 |
| 17/07/2026 |
14
|
29,100 | 14 | 14.05 | 13.95 | 600 | 4,400 | 0 |
| 16/07/2026 |
14
|
88,600 | 14 | 14.15 | 13.90 | 0 | 21,000 | 0 |
| 15/07/2026 |
14
|
75,400 | 14.05 | 14.10 | 13.95 | 1,000 | 700 | 0 |
| 14/07/2026 |
14.05
|
42,900 | 14 | 14.05 | 13.95 | 500 | 0 | 0 |
| 13/07/2026 |
14
|
100,200 | 14 | 14.05 | 13.90 | 0 | 7,600 | 0 |
| 10/07/2026 |
14
|
99,900 | 14.05 | 14.05 | 13.95 | 0 | 9,600 | 0 |
| 09/07/2026 |
14.05
|
49,000 | 14.10 | 14.10 | 14 | 500 | 14,700 | 0 |
| 08/07/2026 |
14.10
|
91,200 | 14.10 | 14.15 | 14.05 | 0 | 0 | 0 |
| 07/07/2026 |
14.10
|
46,300 | 14.10 | 14.10 | 14 | 3,300 | 0 | 0 |
| 06/07/2026 |
14.10
|
86,800 | 14.20 | 14.20 | 14.05 | 0 | 20,300 | 0 |
| 03/07/2026 |
14.15
|
40,100 | 14.10 | 14.15 | 14.05 | 0 | 7,500 | 0 |
| 02/07/2026 |
14.10
|
31,100 | 14.05 | 14.10 | 14 | 0 | 6,700 | 0 |
| 01/07/2026 |
14.10
|
62,200 | 14.05 | 14.10 | 14 | 100 | 0 | 0 |
| 30/06/2026 |
14.05
|
16,900 | 14.10 | 14.10 | 14.05 | 400 | 6,200 | 0 |
| 29/06/2026 |
14.10
|
36,400 | 14.10 | 14.10 | 14.05 | 0 | 5,500 | 0 |
| 26/06/2026 |
14.10
|
43,600 | 14.05 | 14.10 | 14.05 | 9,000 | 17,600 | 0 |
| 25/06/2026 |
14.10
|
43,900 | 14.05 | 14.10 | 14.05 | 0 | 5,000 | 0 |
| 24/06/2026 |
14.10
|
49,500 | 14.15 | 14.15 | 14 | 22 | 2,800 | 0 |
| 23/06/2026 |
14.10
|
23,500 | 14.10 | 14.10 | 14.05 | 0 | 16,530 | 0 |
| 22/06/2026 |
14.10
|
54,100 | 14.15 | 14.20 | 14.05 | 0 | 32,900 | 0 |
| 19/06/2026 |
14.10
|
65,700 | 14.10 | 14.20 | 14.10 | 10,000 | 16,800 | 0 |
| 18/06/2026 |
14.10
|
24,400 | 14.10 | 14.10 | 14.05 | 400 | 0 | 0 |
| 17/06/2026 |
14.10
|
37,600 | 14.05 | 14.10 | 14.05 | 0 | 0 | 0 |
| 16/06/2026 |
14.05
|
88,500 | 14.05 | 14.10 | 14 | 0 | 0 | 0 |
| 15/06/2026 |
14.05
|
59,800 | 14.05 | 14.10 | 14 | 100 | 0 | 0 |
| 12/06/2026 |
14
|
154,400 | 14.10 | 14.15 | 14 | 2,300 | 0 | 0 |
| 11/06/2026 |
14.10
|
21,800 | 14.10 | 14.15 | 14.05 | 0 | 6,200 | 0 |
| 10/06/2026 |
14.10
|
30,800 | 14.05 | 14.15 | 14.05 | 0 | 0 | 0 |
| 09/06/2026 |
14.05
|
51,900 | 14.10 | 14.10 | 14.05 | 0 | 3,000 | 0 |
| 08/06/2026 |
14.10
|
31,900 | 14.15 | 14.15 | 14.05 | 8 | 100 | 0 |
| 05/06/2026 |
14.15
|
34,100 | 14.10 | 14.15 | 14.10 | 100 | 6,800 | 0 |
| 04/06/2026 |
14.15
|
30,300 | 14.15 | 14.15 | 14.05 | 300 | 0 | 0 |
| 03/06/2026 |
14.15
|
44,500 | 14.20 | 14.20 | 14.05 | 0 | 0 | 0 |
| 02/06/2026 |
14.10
|
31,600 | 14.10 | 14.15 | 14.05 | 200 | 0 | 0 |
| 01/06/2026 |
14.10
|
28,200 | 14.15 | 14.15 | 14.05 | 92 | 1,200 | 0 |
| 29/05/2026 |
14.10
|
26,400 | 14.05 | 14.15 | 14 | 0 | 2,100 | 0 |
| 28/05/2026 |
14.10
|
41,300 | 14.15 | 14.15 | 14 | 20,600 | 3,100 | 0 |
| 27/05/2026 |
14.10
|
14,500 | 14.10 | 14.10 | 14.05 | 0 | 0 | 0 |
| 26/05/2026 |
14.10
|
17,700 | 14 | 14.10 | 14 | 0 | 2,500 | 0 |
| 25/05/2026 |
14.10
|
35,000 | 14.05 | 14.10 | 14 | 0 | 700 | 0 |
| 22/05/2026 |
14.10
|
39,000 | 14.10 | 14.15 | 14.05 | 4,950 | 2,380 | 0 |
| 21/05/2026 |
14.15
|
24,000 | 14.15 | 14.20 | 14.10 | 0 | 4,700 | 0 |
| 20/05/2026 |
14.15
|
71,700 | 14.35 | 14.35 | 14.05 | 50 | 6,400 | 0 |
| 19/05/2026 |
14.15
|
95,100 | 14.15 | 14.20 | 14.10 | 1,000 | 12,500 | 0 |
| 18/05/2026 |
14.10
|
102,300 | 14.10 | 14.10 | 14 | 12,400 | 3,700 | 0 |
| 15/05/2026 |
14
|
49,900 | 14 | 14.05 | 14 | 3,800 | 2,000 | 0 |
| 14/05/2026 |
14
|
35,700 | 13.95 | 14 | 13.95 | 100 | 0 | 0 |
| 13/05/2026 |
14
|
48,400 | 13.95 | 14 | 13.95 | 0 | 200 | 0 |
| 12/05/2026 |
13.95
|
29,000 | 14 | 14 | 13.95 | 2,700 | 0 | 0 |
| 11/05/2026 |
13.95
|
15,200 | 13.95 | 14 | 13.95 | 0 | 0 | 0 |
| 08/05/2026 |
13.95
|
57,400 | 14.05 | 14.05 | 13.95 | 4,000 | 2,000 | 0 |
| 07/05/2026 |
13.95
|
29,700 | 13.95 | 14 | 13.95 | 500 | 0 | 0 |
| 06/05/2026 |
13.95
|
42,600 | 14 | 14.05 | 13.95 | 21,300 | 0 | 0 |
| 05/05/2026 |
14
|
56,800 | 14 | 14 | 13.90 | 3,700 | 0 | 0 |
| 04/05/2026 |
14
|
34,600 | 14 | 14.05 | 13.95 | 300 | 0 | 0 |
| 29/04/2026 |
14
|
29,600 | 14 | 14 | 13.95 | 700 | 1,000 | 0 |
| 28/04/2026 |
14
|
56,000 | 14 | 14.05 | 13.95 | 0 | 10,000 | 0 |
| 24/04/2026 |
14
|
73,500 | 14 | 14.05 | 13.95 | 0 | 15,400 | 0 |
| 23/04/2026 |
13.95
|
68,800 | 13.95 | 14 | 13.90 | 0 | 18,700 | 0 |
| 22/04/2026 |
13.95
|
10,600 | 13.95 | 14 | 13.95 | 0 | 0 | 0 |
| 21/04/2026 |
14
|
28,900 | 14 | 14 | 13.90 | 0 | 500 | 0 |
| 20/04/2026 |
14
|
44,200 | 14 | 14 | 13.95 | 0 | 900 | 0 |
| 17/04/2026 |
14
|
47,900 | 14 | 14 | 13.90 | 0 | 0 | 0 |