| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.50 | -3.45% | 11,800 | -600 | 0 |
13.80
14.50
13.90
|
|
2 tháng
(2026-06-01) |
-0.30 | -2.10% | 63,300 | -13,700 | 0 |
13.80
14.95
13.90
|
|
3 tháng
(2026-05-04) |
-0.95 | -6.35% | 101,100 | -14,100 | 0 |
13.80
15.05
13.90
|
|
6 tháng
(2026-02-02) |
-2 | -12.50% | 257,800 | -16,800 | -0.0 |
13.80
16.30
13.90
|
|
12 tháng
(2025-08-05) |
-2.80 | -16.67% | 2,047,400 | -4,400 | 0.2 |
13.80
20.70
13.90
|
|
24 tháng
(2024-08-12) |
-2.06 | -12.82% | 3,710,700 | -48,918 | -0.6 |
13.80
20.70
13.90
|
|
36 tháng
(2023-08-16) |
-3.80 | -21.37% | 8,800,100 | -9,618 | 0.2 |
12.75
20.70
13.90
|
|
60 tháng
(2021-08-26) |
-34.48 | -71.12% | 20,408,900 | -53,518 | -2.8 |
12.75
63.40
13.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 | 100 | 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 | 100 | 0 |
| 21/07/2026 |
13.85
|
1,400 | 13.50 | 13.85 | 13.50 | 0 | 100 | 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 | 300 | 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 | 100 | 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 | 6,600 | 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 | 6,800 | 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 | 1,800 | 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 | 2,000 | 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 |
| 02/06/2026 |
14.60
|
4,100 | 14.70 | 14.70 | 14.60 | 3,600 | 3,400 | 0 |
| 01/06/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 29/05/2026 |
14.30
|
100 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 28/05/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 27/05/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 26/05/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 25/05/2026 |
14.20
|
100 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 22/05/2026 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 21/05/2026 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 20/05/2026 |
14.10
|
200 | 14.20 | 14.20 | 14.10 | 0 | 0 | 0 |
| 19/05/2026 |
14.20
|
400 | 14.80 | 14.80 | 14.20 | 100 | 0 | 0 |
| 18/05/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 15/05/2026 |
14
|
2,100 | 13.40 | 14 | 13.40 | 0 | 0 | 0 |
| 14/05/2026 |
14.35
|
3,300 | 14 | 15.25 | 14 | 0 | 0 | 0 |
| 13/05/2026 |
14.35
|
300 | 14.35 | 14.35 | 14.35 | 0 | 300 | 0 |
| 12/05/2026 |
15.05
|
5,100 | 14.35 | 15.05 | 14.35 | 0 | 0 | 0 |
| 11/05/2026 |
14.40
|
4,800 | 14.40 | 14.40 | 14.30 | 0 | 0 | 0 |
| 08/05/2026 |
14.40
|
300 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 07/05/2026 |
14.40
|
13,400 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 06/05/2026 |
14.50
|
7,300 | 14.95 | 15 | 14.50 | 0 | 200 | 0 |
| 05/05/2026 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 |
| 04/05/2026 |
14.95
|
400 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 |
| 29/04/2026 |
15
|
400 | 15 | 15 | 14.95 | 0 | 0 | 0 |
| 28/04/2026 |
14.95
|
1,800 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 |
| 24/04/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 23/04/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 22/04/2026 |
14.95
|
300 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 |
| 21/04/2026 |
15
|
600 | 15 | 15 | 15 | 0 | 100 | 0 |
| 20/04/2026 |
15
|
12,400 | 15 | 15 | 14.90 | 0 | 0 | 0 |
| 17/04/2026 |
15
|
900 | 14.80 | 15 | 14.80 | 0 | 0 | 0 |
| 16/04/2026 |
15
|
12,100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 15/04/2026 |
15.80
|
9,500 | 15.90 | 15.90 | 15 | 0 | 0 | 0 |
| 14/04/2026 |
15
|
2,100 | 15.20 | 15.20 | 15 | 0 | 0 | 0 |
| 13/04/2026 |
15.50
|
6,600 | 15 | 15.50 | 15 | 0 | 0 | 0 |
| 10/04/2026 |
15
|
1,300 | 15 | 15 | 14.95 | 0 | 0 | 0 |
| 09/04/2026 |
15
|
700 | 15 | 15 | 15 | 0 | 0 | 0 |
| 08/04/2026 |
15.25
|
300 | 15.15 | 15.25 | 15.15 | 0 | 0 | 0 |
| 07/04/2026 |
15.50
|
5,600 | 15 | 15.15 | 15 | 0 | 2,100 | 0 |
| 06/04/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 03/04/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 02/04/2026 |
15.10
|
2,600 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 01/04/2026 |
14.95
|
1,100 | 15.70 | 15.70 | 14.95 | 0 | 0 | 0 |
| 31/03/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 30/03/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 27/03/2026 |
15.70
|
1,300 | 15.55 | 15.70 | 15.55 | 0 | 0 | 0 |
| 26/03/2026 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 25/03/2026 |
14.90
|
600 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 24/03/2026 |
14.70
|
100 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 23/03/2026 |
14.70
|
600 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 20/03/2026 |
14.75
|
700 | 14.75 | 14.80 | 14.75 | 0 | 0 | 0 |
| 19/03/2026 |
14.75
|
1,900 | 15 | 15 | 14.75 | 0 | 0 | 0 |
| 18/03/2026 |
15
|
1,800 | 14.95 | 15 | 14.95 | 0 | 0 | 0 |
| 17/03/2026 |
14.90
|
3,600 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 16/03/2026 |
14.90
|
11,000 | 15 | 15 | 14.90 | 0 | 0 | 0 |
| 13/03/2026 |
15.15
|
3,100 | 15.20 | 15.20 | 15 | 0 | 0 | 0 |
| 12/03/2026 |
15
|
2,200 | 15 | 15 | 15 | 0 | 0 | 0 |
| 11/03/2026 |
15
|
3,600 | 15 | 15 | 15 | 0 | 0 | 0 |