| 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) |
-0.30 | -2.40% | 326,700 | 0 | 0 |
12.20
12.50
12.20
|
|
2 tháng
(2026-07-13) |
-1 | -7.58% | 878,900 | 0 | 0 |
12
13.20
12.20
|
|
3 tháng
(2026-06-15) |
-1.50 | -10.95% | 1,406,300 | -143,000 | 0 |
12
13.80
12.20
|
|
6 tháng
(2026-03-16) |
-1.80 | -12.86% | 3,954,900 | -268,600 | -0.5 |
12
14.50
12.20
|
|
12 tháng
(2025-09-16) |
-6.40 | -34.41% | 14,879,900 | -296,800 | -0.9 |
12
18.60
12.20
|
|
24 tháng
(2024-09-23) |
-7.04 | -36.60% | 55,928,692 | -5,206,407 | -114.0 |
12
21.05
12.20
|
|
36 tháng
(2023-09-27) |
-4.04 | -24.89% | 96,800,806 | -6,189,407 | -142.9 |
12
25.66
12.20
|
|
60 tháng
(2022-11-07) |
6.31 | 107.20% | 100,150,362 | -6,189,407 | -142.9 |
5.89
25.66
12.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2026 |
14.10
|
26,800 | 14.50 | 14.50 | 14.10 | 0 | 0 | 0 |
| 15/04/2026 |
14.50
|
22,500 | 14.50 | 14.80 | 14.40 | 0 | 0 | 0 |
| 14/04/2026 |
14.50
|
225,000 | 14 | 15 | 13.90 | 0 | 27,000 | 0 |
| 13/04/2026 |
13.90
|
25,200 | 14 | 14 | 13.80 | 0 | 3,900 | 0 |
| 10/04/2026 |
14
|
59,400 | 14.30 | 14.40 | 13.90 | 0 | 0 | 0 |
| 09/04/2026 |
13.80
|
41,700 | 13.90 | 14 | 13.70 | 0 | 0 | 0 |
| 08/04/2026 |
14
|
86,300 | 13.70 | 14 | 13.70 | 0 | 0 | 0 |
| 07/04/2026 |
13.60
|
33,400 | 13.50 | 13.60 | 13.50 | 0 | 0 | -0.2 |
| 06/04/2026 |
13.60
|
28,700 | 13.70 | 13.80 | 13.50 | 800 | 0 | 0.0 |
| 03/04/2026 |
13.70
|
27,100 | 13.80 | 13.80 | 13.60 | 100 | 4,200 | -0.1 |
| 02/04/2026 |
13.80
|
95,500 | 14 | 14 | 13.50 | 0 | 0 | 0 |
| 01/04/2026 |
14
|
93,000 | 14.20 | 14.20 | 13.70 | 0 | 0 | 0 |
| 31/03/2026 |
13.80
|
44,000 | 14 | 14.10 | 13.80 | 0 | 20,000 | -0.3 |
| 30/03/2026 |
13.90
|
60,800 | 14.30 | 14.30 | 13.80 | 0 | 0 | 0 |
| 27/03/2026 |
14.10
|
42,700 | 14 | 14.10 | 13.90 | 0 | 0 | 0 |
| 26/03/2026 |
14
|
39,000 | 13.80 | 14.10 | 13.80 | 0 | 0 | 0 |
| 25/03/2026 |
14.10
|
42,100 | 14.10 | 14.10 | 13.90 | 0 | 0 | 0 |
| 24/03/2026 |
13.80
|
28,700 | 13.90 | 14 | 13.70 | 0 | 0 | 0 |
| 23/03/2026 |
13.50
|
32,200 | 13.90 | 13.90 | 13.40 | 0 | 0 | 0 |
| 20/03/2026 |
13.90
|
51,900 | 14.20 | 14.20 | 13.80 | 400 | 0 | 0.0 |
| 19/03/2026 |
14.20
|
30,800 | 14.10 | 14.30 | 13.80 | 3,000 | 0 | 0.0 |
| 18/03/2026 |
14.10
|
53,900 | 14.50 | 14.50 | 14 | 2,100 | 0 | 0.0 |
| 17/03/2026 |
14.50
|
23,200 | 14 | 15 | 14 | 0 | 0 | 0 |
| 16/03/2026 |
14
|
34,400 | 13.90 | 14.40 | 13.80 | 0 | 0 | 0 |
| 13/03/2026 |
13.80
|
56,800 | 13.80 | 13.90 | 13.60 | 200 | 0 | 0.0 |
| 12/03/2026 |
13.80
|
35,800 | 14 | 14 | 13.70 | 0 | 0 | 0 |
| 11/03/2026 |
14
|
72,800 | 14.20 | 14.20 | 13.80 | 0 | 0 | 0 |
| 10/03/2026 |
14.20
|
118,100 | 12.60 | 14.20 | 12.60 | 0 | 0 | 0 |
| 09/03/2026 |
12.60
|
337,000 | 14.70 | 14.70 | 12.50 | 0 | 0 | 0 |
| 06/03/2026 |
14.80
|
54,700 | 14.80 | 14.90 | 14.60 | 200 | 0 | 0.0 |
| 05/03/2026 |
15
|
101,800 | 15.10 | 15.30 | 14.50 | 100 | 4,200 | -0.1 |
| 04/03/2026 |
14.90
|
70,300 | 15.10 | 15.10 | 14.70 | 0 | 1,300 | -0.0 |
| 03/03/2026 |
15.10
|
146,400 | 15.20 | 15.20 | 14.90 | 0 | 0 | 0 |
| 02/03/2026 |
15.20
|
205,600 | 15.70 | 15.70 | 14.80 | 0 | 0 | 0 |
| 27/02/2026 |
15.60
|
26,300 | 15.90 | 15.90 | 15.60 | 0 | 0 | 0 |
| 26/02/2026 |
15.80
|
40,100 | 15.90 | 16 | 15.70 | 100 | 0 | 0.0 |
| 25/02/2026 |
15.90
|
114,700 | 15.80 | 16.10 | 15.80 | 0 | 0 | 0 |
| 24/02/2026 |
15.70
|
50,500 | 15.60 | 15.80 | 15.50 | 0 | 0 | 0 |
| 23/02/2026 |
15.50
|
44,700 | 15.50 | 15.70 | 15.40 | 0 | 0 | 0 |
| 13/02/2026 |
15.50
|
39,600 | 15.60 | 15.60 | 15.40 | 0 | 0 | 0 |
| 12/02/2026 |
15.50
|
34,400 | 15.50 | 15.50 | 15.40 | 0 | 0 | 0 |
| 11/02/2026 |
15.40
|
36,700 | 15.30 | 15.50 | 15 | 0 | 0 | 0 |
| 10/02/2026 |
15.40
|
47,000 | 15.40 | 15.50 | 15.30 | 0 | 0 | 0 |
| 09/02/2026 |
15.40
|
50,100 | 15.50 | 15.50 | 15.30 | 0 | 0 | 0 |
| 06/02/2026 |
15.40
|
200,400 | 15.80 | 15.80 | 15.20 | 0 | 0 | 0 |
| 05/02/2026 |
15.80
|
40,500 | 16.10 | 16.10 | 15.80 | 0 | 0 | 0 |
| 04/02/2026 |
16.10
|
270,100 | 15.80 | 16.40 | 15.70 | 0 | 0 | 0 |
| 03/02/2026 |
15.80
|
48,100 | 15.60 | 15.80 | 15.60 | 0 | 0 | 0 |
| 02/02/2026 |
15.60
|
87,600 | 15.80 | 15.80 | 15.60 | 0 | 0 | 0 |
| 30/01/2026 |
15.90
|
42,800 | 15.90 | 16 | 15.80 | 0 | 0 | 0 |
| 29/01/2026 |
15.80
|
43,000 | 15.90 | 15.90 | 15.70 | 0 | 0 | 0 |
| 28/01/2026 |
15.90
|
65,200 | 15.70 | 16 | 15.70 | 0 | 0 | 0 |
| 27/01/2026 |
15.80
|
48,700 | 15.80 | 15.90 | 15.70 | 0 | 0 | 0 |
| 26/01/2026 |
15.70
|
31,900 | 16 | 16 | 15.70 | 0 | 0 | 0 |
| 23/01/2026 |
16
|
67,400 | 16.20 | 16.20 | 15.90 | 0 | 0 | 0 |
| 22/01/2026 |
16
|
49,300 | 15.90 | 16.10 | 15.90 | 200 | 0 | 0.0 |
| 21/01/2026 |
15.80
|
97,900 | 16 | 16 | 15.80 | 0 | 0 | 0 |
| 20/01/2026 |
16
|
164,600 | 16.10 | 16.20 | 15.80 | 0 | 0 | 0 |
| 19/01/2026 |
16.10
|
138,400 | 16.50 | 16.50 | 16 | 4,100 | 0 | 0.1 |
| 16/01/2026 |
16.30
|
265,100 | 16 | 16.50 | 16 | 300 | 0 | 0.0 |
| 15/01/2026 |
16
|
148,000 | 15.80 | 16.20 | 15.80 | 0 | 0 | 0 |
| 14/01/2026 |
15.70
|
234,700 | 15.80 | 15.90 | 15.50 | 0 | 12,600 | -0.2 |
| 13/01/2026 |
15.80
|
162,500 | 16 | 16 | 15.70 | 0 | 0 | 0 |
| 12/01/2026 |
16
|
149,100 | 15.80 | 16.10 | 15.80 | 100 | 0 | 0.0 |
| 09/01/2026 |
15.80
|
127,400 | 16 | 16 | 15.70 | 200 | 0 | 0.0 |
| 08/01/2026 |
15.90
|
65,600 | 16.20 | 16.20 | 15.80 | 0 | 0 | 0 |
| 07/01/2026 |
16.10
|
79,300 | 15.90 | 16.20 | 15.80 | 100 | 0 | 0.0 |
| 06/01/2026 |
15.90
|
106,000 | 16.20 | 16.20 | 15.70 | 100 | 0 | 0.0 |
| 05/01/2026 |
16
|
62,400 | 16.20 | 16.20 | 16 | 0 | 0 | 0 |
| 31/12/2025 |
16.10
|
81,400 | 16.20 | 16.20 | 16.10 | 0 | 0 | 0 |
| 30/12/2025 |
16.20
|
44,000 | 16.30 | 16.30 | 16.10 | 0 | 0 | 0 |
| 29/12/2025 |
16.20
|
36,700 | 16.30 | 16.30 | 16.20 | 0 | 0 | 0 |
| 26/12/2025 |
16.40
|
145,900 | 16.30 | 16.60 | 16.10 | 0 | 500 | -0.0 |
| 25/12/2025 |
16.20
|
92,300 | 16.30 | 16.40 | 16.20 | 0 | 0 | 0 |
| 24/12/2025 |
16.30
|
80,400 | 16.30 | 16.40 | 16.20 | 0 | 0 | 0 |
| 23/12/2025 |
16.40
|
74,500 | 16.50 | 16.60 | 16.30 | 0 | 0 | 0 |
| 22/12/2025 |
16.60
|
286,700 | 16.30 | 16.60 | 16.20 | 0 | 0 | 0 |
| 19/12/2025 |
16.40
|
89,900 | 16.70 | 16.70 | 16.40 | 0 | 0 | 0 |
| 18/12/2025 |
16.70
|
93,300 | 16.50 | 16.70 | 16.40 | 0 | 0 | 0 |
| 17/12/2025 |
16.50
|
55,800 | 16.50 | 16.60 | 16.40 | 300 | 0 | 0.0 |
| 16/12/2025 |
16.60
|
126,300 | 16.60 | 16.60 | 16.30 | 0 | 2,600 | -0.0 |
| 15/12/2025 |
16.70
|
62,100 | 16.60 | 16.70 | 16.50 | 100 | 0 | 0.0 |
| 12/12/2025 |
16.60
|
88,300 | 17 | 17 | 16.60 | 3,000 | 0 | 0.1 |
| 11/12/2025 |
17
|
83,600 | 17.40 | 17.50 | 17 | 1,100 | 0 | 0.0 |
| 10/12/2025 |
17.40
|
129,200 | 17.20 | 17.40 | 17 | 1,500 | 0 | 0.0 |
| 09/12/2025 |
17.20
|
176,000 | 17.20 | 17.30 | 16.80 | 0 | 200 | -0.0 |
| 08/12/2025 |
17.20
|
134,200 | 17.50 | 17.50 | 16.90 | 0 | 0 | 0 |
| 05/12/2025 |
17.50
|
179,400 | 17.70 | 18 | 17.10 | 0 | 0 | 0 |
| 04/12/2025 |
17.70
|
342,700 | 17 | 18.60 | 17 | 100 | 3,000 | -0.1 |
| 03/12/2025 |
17
|
300,900 | 16.30 | 17.10 | 16.30 | 500 | 10,200 | -0.2 |
| 02/12/2025 |
16.10
|
9,000 | 16.20 | 16.20 | 16.10 | 0 | 100 | -0.0 |
| 01/12/2025 |
16.30
|
38,800 | 16.30 | 16.40 | 16.10 | 100 | 0 | 0.0 |
| 28/11/2025 |
16.30
|
55,300 | 16.30 | 16.40 | 16.20 | 0 | 100 | -0.0 |
| 27/11/2025 |
16.30
|
66,400 | 16.30 | 16.40 | 16.20 | 200 | 0 | 0.0 |
| 26/11/2025 |
16.30
|
32,300 | 16.30 | 16.40 | 16.30 | 200 | 10,000 | -0.2 |
| 25/11/2025 |
16.30
|
69,200 | 16.30 | 16.40 | 16.20 | 0 | 0 | 0 |
| 24/11/2025 |
16.30
|
27,800 | 16.30 | 16.30 | 16.30 | 0 | 10,100 | -0.2 |
| 21/11/2025 |
16.30
|
77,600 | 16.40 | 16.40 | 16.20 | 0 | 0 | 0 |
| 20/11/2025 |
16.40
|
25,300 | 16.40 | 16.50 | 16.30 | 0 | 0 | 0 |
| 19/11/2025 |
16.40
|
82,600 | 16.30 | 16.60 | 16.30 | 0 | 0 | 0 |