| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.20 | -1.40% | 804,400 | 2,700 | 0.0 |
14
14.90
14.10
|
|
2 tháng
(2026-07-20) |
0.50 | 3.68% | 1,907,400 | 1,700 | 0.0 |
12.80
14.90
14.10
|
|
3 tháng
(2026-06-22) |
0.10 | 0.71% | 2,433,500 | -14,000 | -0.2 |
12.80
14.90
14.10
|
|
6 tháng
(2026-03-23) |
-0.80 | -5.37% | 4,588,300 | -28,300 | -0.4 |
12.60
15.10
14.10
|
|
12 tháng
(2025-09-23) |
1.60 | 12.80% | 20,622,800 | -48,400 | -0.7 |
12.40
15.80
14.10
|
|
24 tháng
(2024-09-30) |
9.40 | 200% | 48,685,637 | -74,600 | -0.9 |
4
15.80
14.10
|
|
36 tháng
(2023-10-04) |
9.79 | 227.27% | 68,409,749 | -100,900 | -1.0 |
3.82
15.80
14.10
|
|
60 tháng
(2021-10-14) |
7.10 | 101.57% | 120,381,599 | -195,400 | -2.1 |
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) |
| 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 |
| 02/09/2026 |
14.90
|
28,500 | 14.90 | 14.90 | 14.80 | 0 | 0 | 0 |
| 01/09/2026 |
14.60
|
42,700 | 14.60 | 14.60 | 14.40 | 0 | 0 | 0 |
| 31/08/2026 |
14.40
|
6,500 | 14.40 | 14.40 | 14 | 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 |
| 02/06/2026 |
13.90
|
14,200 | 13.80 | 14 | 13.40 | 0 | 0 | 0 |
| 01/06/2026 |
13.90
|
111,500 | 14.10 | 14.10 | 13.90 | 0 | 0 | 0 |
| 29/05/2026 |
14.20
|
40,200 | 14.50 | 14.50 | 14 | 0 | 800 | -0.0 |
| 28/05/2026 |
14.70
|
14,400 | 15.70 | 16 | 13.80 | 0 | 400 | -0.0 |
| 27/05/2026 |
14.90
|
70,100 | 14.40 | 15 | 13.40 | 0 | 0 | 0 |
| 26/05/2026 |
14.70
|
18,100 | 14.50 | 14.70 | 14.40 | 0 | 0 | 0 |
| 25/05/2026 |
14.90
|
35,400 | 14.60 | 14.90 | 14.50 | 0 | 0 | 0 |
| 22/05/2026 |
14.50
|
28,900 | 14.60 | 14.60 | 14.50 | 0 | 0 | 0 |
| 21/05/2026 |
14.80
|
35,600 | 14.80 | 14.80 | 14.60 | 0 | 0 | 0 |
| 20/05/2026 |
14.80
|
35,500 | 14.80 | 14.80 | 14.60 | 0 | 0 | 0 |
| 19/05/2026 |
14.80
|
36,100 | 14.80 | 14.90 | 14.80 | 0 | 0 | 0 |
| 18/05/2026 |
14.90
|
176,500 | 14.70 | 14.90 | 14.70 | 0 | 1,000 | -0.0 |
| 15/05/2026 |
15
|
103,800 | 15.10 | 15.10 | 14.40 | 0 | 0 | 0 |
| 14/05/2026 |
15
|
31,700 | 15 | 15.10 | 14.60 | 1,200 | 100 | 0.0 |
| 13/05/2026 |
15.10
|
44,100 | 14.80 | 16.20 | 14.70 | 0 | 1,500 | -0.0 |
| 12/05/2026 |
14.80
|
33,400 | 14.80 | 14.80 | 14.60 | 0 | 0 | 0 |
| 11/05/2026 |
14.80
|
17,000 | 14.80 | 14.90 | 14.80 | 0 | 0 | 0 |
| 08/05/2026 |
14.80
|
20,000 | 14.70 | 14.80 | 14.70 | 0 | 0 | 0 |
| 07/05/2026 |
14.70
|
14,100 | 14.60 | 14.80 | 14.60 | 0 | 0 | 0 |
| 06/05/2026 |
14.70
|
11,700 | 14.80 | 14.80 | 14.70 | 0 | 0 | 0 |
| 05/05/2026 |
14.80
|
33,800 | 14.80 | 14.90 | 14.50 | 0 | 0 | 0 |
| 04/05/2026 |
15
|
49,800 | 14.90 | 15 | 14.50 | 0 | 0 | 0 |