| 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) |
-0.80 | -6.48% | 123,500 | -500 | 0 |
11.35
13.10
11.35
|
|
2 tháng
(2026-07-13) |
-1 | -7.97% | 252,600 | 0 | 0 |
11.35
13.10
11.35
|
|
3 tháng
(2026-06-15) |
-1.40 | -10.81% | 337,600 | 0 | 0 |
11.35
13.10
11.35
|
|
6 tháng
(2026-03-16) |
-2.65 | -18.66% | 1,397,800 | -316,100 | 0.0 |
11.35
15.05
11.35
|
|
12 tháng
(2025-09-16) |
-4.50 | -28.04% | 2,671,200 | -341,600 | -0.4 |
11.35
16.40
11.35
|
|
24 tháng
(2024-09-23) |
-3.54 | -23.44% | 12,712,600 | -334,200 | -0.2 |
11.35
18.55
11.35
|
|
36 tháng
(2023-09-27) |
-1.89 | -14.03% | 25,023,900 | -384,200 | -1.2 |
11.35
18.55
11.35
|
|
60 tháng
(2021-10-07) |
-4.21 | -26.73% | 49,845,300 | -1,115,176 | -68.6 |
8.28
30.71
11.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2026 |
13.85
|
2,600 | 13.90 | 13.90 | 13.75 | 0 | 0 | 0 |
| 15/04/2026 |
13.90
|
6,200 | 13.90 | 13.95 | 13.90 | 0 | 0 | 0 |
| 14/04/2026 |
13.90
|
800 | 13.95 | 13.95 | 13.80 | 0 | 0 | 0 |
| 13/04/2026 |
13.90
|
16,000 | 13.85 | 13.90 | 13.85 | 0 | 0 | 0 |
| 10/04/2026 |
13.90
|
13,800 | 13.75 | 13.95 | 13.70 | 0 | 900 | 0 |
| 09/04/2026 |
13.70
|
9,800 | 13.60 | 13.70 | 13.55 | 0 | 100 | 0 |
| 08/04/2026 |
13.35
|
55,000 | 14 | 14 | 13.30 | 700 | 0 | 0 |
| 07/04/2026 |
13.30
|
14,700 | 13.95 | 13.95 | 13.30 | 100 | 0 | 0 |
| 06/04/2026 |
13.95
|
2,900 | 13.90 | 13.95 | 13.85 | 0 | 600 | -0.0 |
| 03/04/2026 |
13.90
|
3,500 | 14 | 14 | 13.90 | 300 | 0 | 0.0 |
| 02/04/2026 |
14
|
2,100 | 14 | 14 | 13.90 | 0 | 0 | 0 |
| 01/04/2026 |
13.85
|
3,000 | 14.20 | 14.20 | 13.85 | 0 | 0 | 0 |
| 31/03/2026 |
14.20
|
500 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 30/03/2026 |
14.20
|
2,700 | 14.30 | 14.30 | 13.75 | 0 | 0 | 0 |
| 27/03/2026 |
14.20
|
200 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 26/03/2026 |
14.25
|
8,800 | 14.30 | 14.30 | 14.15 | 400 | 200 | 0.0 |
| 25/03/2026 |
14.20
|
4,400 | 14 | 14.20 | 14 | 100 | 100 | -0 |
| 24/03/2026 |
13.70
|
6,300 | 13.80 | 14 | 13.65 | 500 | 0 | 0.0 |
| 23/03/2026 |
14
|
2,000 | 13.60 | 14 | 13.60 | 500 | 0 | 0.0 |
| 20/03/2026 |
14.20
|
900 | 14 | 14.20 | 14 | 0 | 0 | 0 |
| 19/03/2026 |
14
|
200 | 14 | 14 | 14 | 0 | 200 | -0.0 |
| 18/03/2026 |
14.20
|
1,500 | 14.35 | 14.35 | 14.20 | 0 | 0 | 0 |
| 17/03/2026 |
14.15
|
2,100 | 14.10 | 14.20 | 14.10 | 0 | 0 | 0 |
| 16/03/2026 |
14.20
|
1,400 | 13.80 | 14.30 | 13.80 | 0 | 0 | 0 |
| 13/03/2026 |
14.20
|
6,300 | 13.80 | 14.20 | 13.65 | 0 | 0 | 0 |
| 12/03/2026 |
14.20
|
1,000 | 13.75 | 14.20 | 13.75 | 0 | 0 | 0 |
| 11/03/2026 |
14.20
|
10,600 | 13.60 | 14.20 | 13.60 | 1,300 | 0 | 0.0 |
| 10/03/2026 |
13.80
|
10,000 | 14.20 | 14.20 | 13.50 | 200 | 900 | -0.0 |
| 09/03/2026 |
13.35
|
66,700 | 14.20 | 14.20 | 13.30 | 200 | 900 | -0.0 |
| 06/03/2026 |
14.30
|
6,100 | 14.30 | 14.40 | 14.30 | 0 | 0 | 0 |
| 05/03/2026 |
14.30
|
2,100 | 14.45 | 14.45 | 14.20 | 0 | 0 | 0 |
| 04/03/2026 |
14.30
|
21,200 | 14.40 | 14.50 | 14 | 300 | 0 | 0.0 |
| 03/03/2026 |
14.35
|
19,300 | 14.20 | 14.50 | 14.10 | 0 | 900 | -0.0 |
| 02/03/2026 |
14.35
|
8,300 | 14.70 | 14.70 | 14.10 | 0 | 0 | 0 |
| 27/02/2026 |
14.80
|
7,700 | 14.55 | 14.80 | 14.50 | 0 | 0 | 0 |
| 26/02/2026 |
14.60
|
14,100 | 14.60 | 14.65 | 14.55 | 0 | 0 | 0 |
| 25/02/2026 |
14.80
|
14,700 | 14.70 | 14.80 | 14.55 | 1,500 | 0 | 0.0 |
| 24/02/2026 |
14.60
|
18,200 | 14.75 | 14.80 | 14.50 | 0 | 0 | 0 |
| 23/02/2026 |
14.75
|
9,700 | 14.60 | 14.80 | 14.60 | 0 | 0 | 0 |
| 13/02/2026 |
14.75
|
10,100 | 14.50 | 14.75 | 14.45 | 0 | 0 | 0 |
| 12/02/2026 |
14.80
|
7,300 | 14.80 | 14.80 | 14.65 | 0 | 0 | 0 |
| 11/02/2026 |
14.70
|
20,700 | 14.80 | 14.85 | 14.70 | 0 | 0 | 0 |
| 10/02/2026 |
14.80
|
500 | 14.90 | 14.90 | 14.80 | 0 | 0 | 0 |
| 09/02/2026 |
14.80
|
20,900 | 14.70 | 14.80 | 14.70 | 0 | 0 | 0 |
| 06/02/2026 |
14.70
|
12,300 | 14.90 | 14.90 | 14.70 | 0 | 0 | 0 |
| 05/02/2026 |
14.70
|
5,500 | 14.90 | 14.90 | 14.70 | 0 | 0 | 0 |
| 04/02/2026 |
14.90
|
13,900 | 14.75 | 15.15 | 14.75 | 0 | 0 | 0 |
| 03/02/2026 |
15
|
3,200 | 14.70 | 15 | 14.60 | 0 | 0 | 0 |
| 02/02/2026 |
15
|
5,600 | 14.90 | 15 | 14.65 | 0 | 0 | 0 |
| 30/01/2026 |
14.90
|
13,200 | 14.90 | 14.90 | 14.65 | 0 | 0 | 0 |
| 29/01/2026 |
15.05
|
13,700 | 15 | 15.05 | 14.85 | 0 | 0 | 0 |
| 28/01/2026 |
15.05
|
15,000 | 14.85 | 15.05 | 14.85 | 0 | 0 | 0 |
| 27/01/2026 |
15.15
|
9,200 | 15.15 | 15.15 | 14.75 | 0 | 0 | 0 |
| 26/01/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 23/01/2026 |
15.10
|
37,300 | 15 | 15.10 | 14.60 | 0 | 0 | 0 |
| 22/01/2026 |
15.10
|
44,400 | 15.10 | 15.15 | 14.30 | 0 | 17,000 | -0.2 |
| 21/01/2026 |
15.30
|
1,400 | 15.35 | 15.35 | 15.30 | 0 | 0 | 0 |
| 20/01/2026 |
15.30
|
2,500 | 15.40 | 15.40 | 15.30 | 0 | 1,700 | -0.0 |
| 19/01/2026 |
15.40
|
13,300 | 15.30 | 15.50 | 15.15 | 0 | 400 | -0.0 |
| 16/01/2026 |
15.25
|
1,400 | 15.05 | 15.25 | 15 | 0 | 0 | 0 |
| 15/01/2026 |
15.15
|
6,300 | 15.40 | 15.40 | 15.15 | 0 | 0 | 0 |
| 14/01/2026 |
15.35
|
800 | 15.20 | 15.35 | 15.20 | 0 | 0 | 0 |
| 13/01/2026 |
15.30
|
2,400 | 15.10 | 15.30 | 15.10 | 0 | 0 | 0 |
| 12/01/2026 |
15
|
22,100 | 15.05 | 15.25 | 15 | 0 | 0 | 0 |
| 09/01/2026 |
15
|
8,700 | 15.25 | 15.25 | 15 | 0 | 0 | 0 |
| 08/01/2026 |
15.15
|
3,600 | 15.25 | 15.30 | 15.15 | 0 | 0 | 0 |
| 07/01/2026 |
15.15
|
400 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 |
| 06/01/2026 |
15.15
|
8,400 | 15.15 | 15.15 | 15.10 | 0 | 0 | 0 |
| 05/01/2026 |
15.30
|
200 | 15.10 | 15.30 | 15.10 | 0 | 0 | 0 |
| 31/12/2025 |
15.40
|
2,200 | 15 | 15.40 | 15 | 0 | 0 | 0 |
| 30/12/2025 |
15.20
|
1,100 | 15 | 15.20 | 15 | 0 | 0 | 0 |
| 29/12/2025 |
15.25
|
18,400 | 14.90 | 15.25 | 14.90 | 0 | 0 | 0 |
| 26/12/2025 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 |
| 25/12/2025 |
15.25
|
100 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 |
| 24/12/2025 |
15.25
|
6,000 | 15.05 | 15.25 | 15 | 0 | 0 | 0 |
| 23/12/2025 |
15.10
|
5,300 | 15.30 | 15.30 | 15.10 | 0 | 0 | 0 |
| 22/12/2025 |
15.20
|
6,500 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 19/12/2025 |
15.40
|
7,100 | 15.20 | 15.40 | 15.20 | 0 | 0 | 0 |
| 18/12/2025 |
15.40
|
4,400 | 15.45 | 15.45 | 15.15 | 0 | 0 | 0 |
| 17/12/2025 |
15.35
|
1,200 | 15.25 | 15.35 | 15.25 | 0 | 0 | 0 |
| 16/12/2025 |
15.40
|
1,900 | 15.30 | 15.40 | 15.15 | 300 | 0 | 0.0 |
| 15/12/2025 |
15.40
|
1,300 | 15.20 | 15.40 | 15.20 | 0 | 0 | 0 |
| 12/12/2025 |
15.35
|
100 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 |
| 11/12/2025 |
15.30
|
3,600 | 15.30 | 15.30 | 15.30 | 1,000 | 0 | 0.0 |
| 10/12/2025 |
15.30
|
16,900 | 15.45 | 15.45 | 15 | 0 | 0 | 0 |
| 09/12/2025 |
15.45
|
5,900 | 15.60 | 15.65 | 15.30 | 0 | 0 | 0 |
| 08/12/2025 |
15.65
|
30,600 | 15.50 | 15.65 | 15.20 | 0 | 0 | 0 |
| 05/12/2025 |
15.60
|
2,100 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 04/12/2025 |
15.65
|
3,700 | 15.65 | 15.75 | 15.65 | 0 | 0 | 0 |
| 03/12/2025 |
15.70
|
3,400 | 15.60 | 15.70 | 15.60 | 0 | 0 | 0 |
| 02/12/2025 |
15.70
|
6,300 | 15.70 | 15.70 | 15.55 | 0 | 0 | 0 |
| 01/12/2025 |
15.80
|
10,200 | 15.55 | 15.80 | 15.50 | 0 | 0 | 0 |
| 28/11/2025 |
15.55
|
1,800 | 15.60 | 15.60 | 15.55 | 0 | 0 | 0 |
| 27/11/2025 |
15.70
|
6,900 | 15.70 | 15.70 | 15.55 | 0 | 0 | 0 |
| 26/11/2025 |
15.60
|
8,800 | 15.65 | 15.75 | 15.60 | 0 | 0 | 0 |
| 25/11/2025 |
15.65
|
9,100 | 15.60 | 15.65 | 15.60 | 0 | 0 | 0 |
| 24/11/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 21/11/2025 |
15.80
|
1,300 | 15.55 | 15.80 | 15.55 | 0 | 0 | 0 |
| 20/11/2025 |
15.55
|
2,500 | 15.55 | 15.60 | 15.55 | 0 | 0 | 0 |
| 19/11/2025 |
15.55
|
3,700 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 |