| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-1.87 | -15.78% | 4,587,600 | -416,880 | 0 |
9.98
11.90
10.15
|
|
2 tháng
(2026-05-29) |
-2.46 | -19.78% | 8,978,200 | -424,420 | 0 |
9.98
12.44
10.15
|
|
3 tháng
(2026-04-29) |
-2.41 | -19.47% | 13,455,100 | -1,632,920 | 0 |
9.98
12.44
10.15
|
|
6 tháng
(2026-01-29) |
-4.43 | -30.74% | 36,150,500 | -2,704,382 | -6.6 |
9.98
15.37
10.15
|
|
12 tháng
(2025-08-04) |
-6.59 | -39.77% | 88,935,900 | -3,106,382 | -12.9 |
9.98
17.48
10.15
|
|
24 tháng
(2024-08-07) |
-12.67 | -55.94% | 242,039,100 | -12,772,356 | -227.4 |
9.98
24.31
10.15
|
|
36 tháng
(2023-08-14) |
-5.87 | -37.03% | 476,369,700 | -12,680,083 | -247.6 |
9.98
26.43
10.15
|
|
60 tháng
(2021-08-23) |
-8.45 | -45.86% | 897,408,400 | -8,722,607 | -169.0 |
9.98
26.43
10.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/03/2026 |
15.03
|
685,200 | 15.47 | 15.56 | 14.99 | 0 | 0 | 0 |
| 04/03/2026 |
15.37
|
1,642,200 | 15.51 | 15.75 | 14.75 | 0 | 0 | 0 |
| 03/03/2026 |
15.23
|
639,800 | 15.61 | 15.66 | 14.99 | 0 | 0 | 0 |
| 02/03/2026 |
15.27
|
1,399,200 | 14.46 | 15.71 | 14.46 | 0 | 0 | 0 |
| 27/02/2026 |
14.79
|
216,900 | 14.94 | 15.03 | 14.79 | 0 | 0 | 0 |
| 26/02/2026 |
14.89
|
319,900 | 14.99 | 14.99 | 14.70 | 0 | 0 | 0 |
| 25/02/2026 |
14.99
|
549,200 | 14.84 | 15.13 | 14.84 | 0 | 11,100 | -0.2 |
| 24/02/2026 |
14.84
|
377,900 | 14.84 | 14.89 | 14.75 | 0 | 0 | 0 |
| 23/02/2026 |
14.75
|
366,300 | 14.65 | 14.94 | 14.65 | 0 | 0 | 0 |
| 13/02/2026 |
14.55
|
124,400 | 14.51 | 14.60 | 14.46 | 0 | 0 | 0 |
| 12/02/2026 |
14.51
|
170,800 | 14.51 | 14.60 | 14.41 | 0 | 0 | 0 |
| 11/02/2026 |
14.46
|
241,100 | 14.41 | 14.60 | 14.27 | 0 | 0 | 0 |
| 10/02/2026 |
14.31
|
237,400 | 14.51 | 14.51 | 14.31 | 0 | 0 | 0 |
| 09/02/2026 |
14.41
|
289,200 | 14.41 | 14.60 | 14.36 | 0 | 0 | 0 |
| 06/02/2026 |
14.41
|
673,000 | 14.65 | 14.84 | 14.41 | 0 | 0 | 0 |
| 05/02/2026 |
14.89
|
274,400 | 15.23 | 15.27 | 14.75 | 0 | 0 | 0 |
| 04/02/2026 |
15.18
|
826,300 | 14.89 | 15.32 | 14.89 | 0 | 0 | 0 |
| 03/02/2026 |
14.89
|
582,900 | 14.51 | 14.99 | 14.36 | 0 | 0 | 0 |
| 02/02/2026 |
14.36
|
318,900 | 14.36 | 14.36 | 14.22 | 0 | 0 | 0 |
| 30/01/2026 |
14.41
|
471,100 | 14.41 | 14.65 | 14.22 | 0 | 0 | 0 |
| 29/01/2026 |
14.41
|
233,200 | 14.22 | 14.46 | 14.22 | 0 | 0 | 0 |
| 28/01/2026 |
14.27
|
368,000 | 14.36 | 14.46 | 14.22 | 0 | 0 | 0 |
| 27/01/2026 |
14.36
|
228,300 | 14.36 | 14.51 | 14.22 | 0 | 0 | 0 |
| 26/01/2026 |
14.36
|
457,100 | 14.84 | 14.89 | 14.27 | 0 | 0 | 0 |
| 23/01/2026 |
14.84
|
547,300 | 14.84 | 15.18 | 14.84 | 0 | 0 | 0 |
| 22/01/2026 |
14.79
|
346,400 | 14.89 | 14.99 | 14.75 | 0 | 3,900 | -0.1 |
| 21/01/2026 |
14.79
|
559,700 | 14.75 | 14.89 | 14.60 | 0 | 0 | 0 |
| 20/01/2026 |
14.79
|
828,600 | 15.13 | 15.23 | 14.79 | 0 | 10,400 | -0.2 |
| 19/01/2026 |
15.18
|
723,400 | 15.47 | 15.66 | 15.18 | 0 | 0 | 0 |
| 16/01/2026 |
15.18
|
673,000 | 15.23 | 15.42 | 15.13 | 0 | 200 | -0.0 |
| 15/01/2026 |
15.13
|
699,000 | 15.47 | 15.56 | 14.99 | 0 | 0 | 0 |
| 14/01/2026 |
15.32
|
1,474,800 | 14.99 | 15.51 | 14.99 | 0 | 0 | 0 |
| 13/01/2026 |
14.94
|
1,210,300 | 14.46 | 14.99 | 14.46 | 0 | 58,700 | -0.9 |
| 12/01/2026 |
14.41
|
797,600 | 14.31 | 14.46 | 14.22 | 0 | 123,800 | -1.9 |
| 09/01/2026 |
14.31
|
333,200 | 14.31 | 14.55 | 14.27 | 0 | 0 | 0 |
| 08/01/2026 |
14.31
|
725,500 | 14.51 | 14.60 | 14.27 | 0 | 0 | 0 |
| 07/01/2026 |
14.41
|
371,700 | 14.41 | 14.55 | 14.36 | 0 | 1,300 | -0.0 |
| 06/01/2026 |
14.36
|
495,600 | 14.07 | 14.60 | 14.07 | 0 | 0 | 0 |
| 05/01/2026 |
14.12
|
203,500 | 14.22 | 14.22 | 14.03 | 0 | 0 | 0 |
| 31/12/2025 |
14.22
|
182,500 | 14.12 | 14.31 | 14.07 | 0 | 0 | 0 |
| 30/12/2025 |
14.12
|
231,000 | 14.12 | 14.31 | 13.98 | 0 | 0 | 0 |
| 29/12/2025 |
14.03
|
95,600 | 13.98 | 14.17 | 13.98 | 0 | 600 | -0.0 |
| 26/12/2025 |
13.98
|
278,100 | 14.12 | 14.27 | 13.83 | 0 | 2,100 | -0.0 |
| 25/12/2025 |
14.17
|
141,800 | 14.31 | 14.31 | 14.17 | 0 | 0 | 0 |
| 24/12/2025 |
14.31
|
130,400 | 14.36 | 14.41 | 14.17 | 0 | 0 | 0 |
| 23/12/2025 |
14.31
|
202,600 | 14.27 | 14.60 | 14.27 | 0 | 6,500 | -0.1 |
| 22/12/2025 |
14.31
|
227,500 | 14.36 | 14.41 | 14.27 | 0 | 0 | 0 |
| 19/12/2025 |
14.31
|
130,100 | 14.41 | 14.51 | 14.27 | 0 | 6,300 | -0.1 |
| 18/12/2025 |
14.31
|
87,800 | 14.17 | 14.31 | 14.12 | 0 | 900 | -0.0 |
| 17/12/2025 |
14.17
|
154,000 | 14.03 | 14.31 | 14.03 | 0 | 0 | 0 |
| 16/12/2025 |
14.12
|
444,500 | 14.12 | 14.12 | 13.83 | 0 | 0 | 0 |
| 15/12/2025 |
14.12
|
241,700 | 14.27 | 14.27 | 14.03 | 0 | 0 | 0 |
| 12/12/2025 |
14.22
|
427,800 | 14.55 | 14.60 | 14.03 | 0 | 0 | 0 |
| 11/12/2025 |
14.55
|
81,700 | 14.65 | 14.70 | 14.51 | 0 | 0 | 0 |
| 10/12/2025 |
14.65
|
281,600 | 14.70 | 14.75 | 14.51 | 0 | 0 | 0 |
| 09/12/2025 |
14.70
|
229,300 | 14.60 | 14.79 | 14.55 | 0 | 3,000 | -0.0 |
| 08/12/2025 |
14.70
|
183,300 | 14.70 | 14.79 | 14.65 | 0 | 12,600 | -0.2 |
| 05/12/2025 |
14.70
|
165,900 | 14.84 | 14.89 | 14.70 | 0 | 7,500 | -0.1 |
| 04/12/2025 |
14.84
|
195,400 | 14.89 | 14.99 | 14.79 | 0 | 300 | -0.0 |
| 03/12/2025 |
14.75
|
250,000 | 14.75 | 14.84 | 14.70 | 0 | 0 | 0 |
| 02/12/2025 |
14.75
|
207,500 | 14.99 | 14.99 | 14.70 | 0 | 0 | 0 |
| 01/12/2025 |
14.79
|
181,900 | 14.75 | 14.99 | 14.70 | 0 | 0 | 0 |
| 28/11/2025 |
14.70
|
154,400 | 14.89 | 14.94 | 14.70 | 0 | 700 | -0.0 |
| 27/11/2025 |
14.89
|
190,300 | 14.84 | 14.94 | 14.79 | 0 | 0 | 0 |
| 26/11/2025 |
14.84
|
155,200 | 14.79 | 14.89 | 14.70 | 0 | 0 | 0 |
| 25/11/2025 |
14.79
|
213,200 | 14.94 | 14.94 | 14.75 | 0 | 0 | 0 |
| 24/11/2025 |
14.94
|
107,400 | 14.89 | 15.03 | 14.84 | 0 | 0 | 0 |
| 21/11/2025 |
14.94
|
105,300 | 14.89 | 15.08 | 14.75 | 0 | 0 | 0 |
| 20/11/2025 |
14.94
|
105,500 | 14.99 | 15.03 | 14.89 | 0 | 0 | 0 |
| 19/11/2025 |
14.99
|
191,400 | 15.18 | 15.27 | 14.99 | 0 | 0 | 0 |
| 18/11/2025 |
15.13
|
252,600 | 15.23 | 15.37 | 15.08 | 0 | 0 | 0 |
| 17/11/2025 |
15.13
|
150,800 | 15.08 | 15.27 | 15.08 | 0 | 0 | 0 |
| 14/11/2025 |
15.08
|
275,600 | 15.18 | 15.27 | 14.89 | 0 | 0 | 0 |
| 13/11/2025 |
15.18
|
320,600 | 15.18 | 15.18 | 14.99 | 0 | 500 | -0.0 |
| 12/11/2025 |
15.03
|
132,200 | 14.89 | 15.03 | 14.84 | 0 | 0 | 0 |
| 11/11/2025 |
14.79
|
212,000 | 14.84 | 15.13 | 14.79 | 0 | 0 | 0 |
| 10/11/2025 |
14.84
|
123,600 | 14.84 | 14.99 | 14.75 | 0 | 0 | 0 |
| 07/11/2025 |
14.79
|
207,400 | 14.99 | 15.13 | 14.79 | 0 | 0 | 0 |
| 06/11/2025 |
14.99
|
218,500 | 14.89 | 15.37 | 14.70 | 0 | 0 | 0 |
| 05/11/2025 |
14.79
|
231,500 | 15.03 | 15.13 | 14.79 | 0 | 0 | 0 |
| 04/11/2025 |
15.03
|
386,600 | 15.18 | 15.23 | 14.51 | 0 | 25,000 | -0.4 |
| 03/11/2025 |
15.18
|
160,100 | 15.27 | 15.51 | 15.13 | 0 | 0 | 0 |
| 31/10/2025 |
15.27
|
499,700 | 15.32 | 15.51 | 15.13 | 0 | 0 | 0 |
| 30/10/2025 |
15.23
|
224,900 | 15.66 | 15.66 | 15.08 | 0 | 7,900 | -0.1 |
| 29/10/2025 |
15.42
|
296,500 | 15.42 | 15.51 | 15.32 | 0 | 25,200 | -0.4 |
| 28/10/2025 |
15.37
|
194,300 | 15.37 | 15.47 | 15.03 | 0 | 0 | 0 |
| 27/10/2025 |
15.47
|
450,300 | 14.70 | 15.51 | 14.70 | 0 | 300 | -0.0 |
| 24/10/2025 |
14.55
|
222,700 | 14.65 | 14.65 | 14.41 | 0 | 0 | 0 |
| 23/10/2025 |
14.70
|
149,000 | 14.60 | 14.75 | 14.55 | 0 | 0 | 0 |
| 22/10/2025 |
14.55
|
234,000 | 14.51 | 14.65 | 14.36 | 0 | 0 | 0 |
| 21/10/2025 |
14.51
|
373,700 | 14.46 | 14.79 | 14.31 | 0 | 3,700 | -0.1 |
| 20/10/2025 |
14.41
|
255,600 | 15.03 | 15.03 | 14.41 | 0 | 0 | 0 |
| 17/10/2025 |
14.99
|
237,100 | 15.03 | 15.08 | 14.89 | 0 | 100 | -0.0 |
| 16/10/2025 |
15.03
|
294,700 | 15.23 | 15.23 | 14.89 | 0 | 0 | 0 |
| 15/10/2025 |
14.94
|
443,800 | 15.18 | 15.18 | 14.89 | 0 | 0 | 0 |
| 14/10/2025 |
15.23
|
348,200 | 15.42 | 15.47 | 15.13 | 0 | 0 | 0 |
| 13/10/2025 |
15.37
|
456,000 | 15.37 | 15.51 | 15.37 | 0 | 0 | 0 |
| 10/10/2025 |
15.51
|
210,000 | 15.47 | 15.71 | 15.47 | 0 | 2,600 | -0.0 |
| 09/10/2025 |
15.56
|
143,300 | 15.80 | 15.80 | 15.42 | 0 | 0 | 0 |
| 08/10/2025 |
15.61
|
317,400 | 15.75 | 15.95 | 15.56 | 0 | 0 | 0 |