| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0 | 0% | 29,100 | 0 | 0 |
14.90
15.30
14.90
|
|
2 tháng
(2026-04-20) |
-0.10 | -0.66% | 154,000 | 0 | 0 |
14.90
15.30
14.90
|
|
3 tháng
(2026-03-19) |
0.30 | 2.04% | 266,600 | -2,000 | -0.0 |
14.70
15.30
14.90
|
|
6 tháng
(2025-12-19) |
0.20 | 1.35% | 524,900 | -2,400 | -0.0 |
14.40
15.30
14.90
|
|
12 tháng
(2025-06-23) |
-0.43 | -2.80% | 2,833,000 | 18,300 | 0.3 |
13.90
15.71
14.90
|
|
24 tháng
(2024-06-27) |
0.81 | 5.68% | 4,967,802 | 78,200 | 1.3 |
13.55
17.97
14.90
|
|
36 tháng
(2023-07-03) |
4.40 | 41.53% | 7,547,270 | 613,800 | 8.8 |
9.85
17.97
14.90
|
|
60 tháng
(2021-07-13) |
5.92 | 65.12% | 9,397,776 | 934,800 | 12.8 |
8.20
17.97
14.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/01/2026 |
14.50
|
3,900 | 14.60 | 14.60 | 14.40 | 0 | 0 | 0 |
| 15/01/2026 |
14.50
|
10,000 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
| 14/01/2026 |
14.50
|
5,400 | 14.60 | 14.60 | 14.50 | 0 | 0 | 0 |
| 13/01/2026 |
14.40
|
2,300 | 14.50 | 14.60 | 14.40 | 0 | 0 | 0 |
| 12/01/2026 |
14.50
|
14,700 | 14.50 | 14.50 | 14.40 | 0 | 0 | 0 |
| 09/01/2026 |
14.50
|
3,400 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
| 08/01/2026 |
14.60
|
2,600 | 14.50 | 14.60 | 14.40 | 0 | 0 | 0 |
| 07/01/2026 |
14.50
|
1,200 | 14.50 | 14.80 | 14.50 | 0 | 0 | 0 |
| 06/01/2026 |
14.40
|
7,200 | 14.30 | 14.40 | 14.20 | 0 | 0 | 0 |
| 05/01/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 31/12/2025 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 30/12/2025 |
14.80
|
14,400 | 14.80 | 14.80 | 14 | 0 | 0 | 0 |
| 29/12/2025 |
14.80
|
700 | 14.60 | 15.20 | 14.40 | 0 | 0 | 0 |
| 26/12/2025 |
14.60
|
33,000 | 14.40 | 14.60 | 14.20 | 0 | 0 | 0 |
| 25/12/2025 |
14.50
|
800 | 14.60 | 14.60 | 14.50 | 0 | 0 | 0 |
| 24/12/2025 |
14.40
|
300 | 14.90 | 14.90 | 14.40 | 0 | 0 | 0 |
| 23/12/2025 |
14.90
|
300 | 14.70 | 14.90 | 14.40 | 0 | 100 | -0.0 |
| 22/12/2025 |
14.70
|
7,400 | 14.30 | 14.70 | 14.10 | 0 | 0 | 0 |
| 19/12/2025 |
14.80
|
300 | 16.70 | 16.70 | 14.60 | 0 | 0 | 0 |
| 18/12/2025 |
14.60
|
19,900 | 14.50 | 14.60 | 14.50 | 0 | 0 | 0 |
| 17/12/2025 |
14.60
|
100 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 16/12/2025 |
14.40
|
1,800 | 14.70 | 14.70 | 14.30 | 0 | 0 | 0 |
| 15/12/2025 |
14.40
|
800 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
| 12/12/2025 |
14.30
|
9,300 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
| 11/12/2025 |
14.60
|
1,300 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 10/12/2025 |
14.60
|
300 | 14.70 | 14.70 | 14.60 | 0 | 0 | 0 |
| 09/12/2025 |
14.50
|
500 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 08/12/2025 |
14.60
|
1,600 | 14.70 | 14.70 | 14.60 | 0 | 0 | 0 |
| 05/12/2025 |
14.70
|
400 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 04/12/2025 |
14.70
|
10,300 | 14.40 | 14.70 | 14.30 | 0 | 0 | 0 |
| 03/12/2025 |
14.60
|
600 | 14.90 | 14.90 | 14.60 | 0 | 0 | 0 |
| 02/12/2025 |
14.70
|
16,800 | 14.90 | 14.90 | 14.60 | 0 | 0 | 0 |
| 01/12/2025 |
14.90
|
56,900 | 14.60 | 14.90 | 14.40 | 0 | 0 | 0 |
| 28/11/2025 |
14.60
|
7,300 | 14.40 | 14.60 | 14.30 | 0 | 0 | 0 |
| 27/11/2025 |
14.50
|
200 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 26/11/2025 |
14.50
|
3,700 | 14.40 | 14.50 | 14.20 | 0 | 0 | 0 |
| 25/11/2025 |
14.40
|
600 | 14.60 | 14.60 | 14.30 | 0 | 0 | 0 |
| 24/11/2025 |
14.50
|
5,200 | 14.50 | 14.70 | 14.30 | 0 | 0 | 0 |
| 21/11/2025 |
14.50
|
2,200 | 14.20 | 14.70 | 14.20 | 1,000 | 0 | 0.0 |
| 20/11/2025 |
14.30
|
15,900 | 14.30 | 14.30 | 14.20 | 0 | 0 | 0 |
| 19/11/2025 |
14.40
|
5,100 | 14.30 | 14.40 | 14.30 | 900 | 0 | 0.0 |
| 18/11/2025 |
14.50
|
1,100 | 14.80 | 14.80 | 14.40 | 400 | 0 | 0.0 |
| 17/11/2025 |
14.50
|
4,100 | 14.50 | 14.60 | 14.30 | 0 | 0 | 0 |
| 14/11/2025 |
14.50
|
18,900 | 14.50 | 14.50 | 14.20 | 0 | 0 | 0 |
| 13/11/2025 |
14.40
|
600 | 14.30 | 14.40 | 14.30 | 0 | 0 | 0 |
| 12/11/2025 |
14.60
|
24,500 | 14.40 | 14.60 | 14.30 | 0 | 0 | 0 |
| 11/11/2025 |
14.50
|
21,300 | 14.30 | 14.50 | 14.30 | 0 | 100 | -0.0 |
| 10/11/2025 |
14.20
|
3,600 | 14.40 | 14.40 | 14.10 | 0 | 0 | 0 |
| 07/11/2025 |
14.30
|
3,600 | 14.40 | 14.40 | 14.20 | 0 | 0 | 0 |
| 06/11/2025 |
14.20
|
3,300 | 14.20 | 14.20 | 14.10 | 0 | 0 | 0 |
| 05/11/2025 |
14.10
|
4,700 | 14.40 | 14.40 | 14.10 | 0 | 0 | 0 |
| 04/11/2025 |
14.40
|
8,600 | 14.50 | 14.50 | 14.20 | 0 | 0 | 0 |
| 03/11/2025 |
14.40
|
6,000 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
| 31/10/2025 |
14.40
|
10,900 | 14.50 | 14.50 | 14.20 | 0 | 0 | 0 |
| 30/10/2025 |
14.40
|
5,600 | 14.20 | 14.40 | 13.90 | 0 | 0 | 0 |
| 29/10/2025 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 28/10/2025 |
14.40
|
3,500 | 14.50 | 14.50 | 14.20 | 0 | 0 | 0 |
| 27/10/2025 |
14.40
|
17,700 | 14.50 | 14.50 | 14.20 | 0 | 0 | 0 |
| 24/10/2025 |
14.40
|
31,700 | 14.20 | 14.40 | 14.20 | 0 | 0 | 0 |
| 23/10/2025 |
14.20
|
21,900 | 14.40 | 14.50 | 14.20 | 0 | 0 | 0 |
| 22/10/2025 |
14.40
|
4,100 | 14.30 | 14.40 | 14.30 | 0 | 0 | 0 |
| 21/10/2025 |
14.50
|
600 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 20/10/2025 |
14.50
|
10,500 | 14.60 | 14.60 | 14.30 | 0 | 0 | 0 |
| 17/10/2025 |
14.60
|
1,800 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 16/10/2025 |
14.60
|
2,000 | 14.60 | 14.70 | 14.50 | 0 | 0 | 0 |
| 15/10/2025 |
14.40
|
5,000 | 14.30 | 14.70 | 14.30 | 0 | 0 | 0 |
| 14/10/2025 |
14.60
|
800 | 14.80 | 14.80 | 14.60 | 0 | 0 | 0 |
| 13/10/2025 |
14.60
|
11,700 | 14.30 | 14.60 | 14.30 | 0 | 0 | 0 |
| 10/10/2025 |
14.50
|
11,900 | 14.40 | 14.60 | 14.30 | 0 | 0 | 0 |
| 09/10/2025 |
14.40
|
900 | 14.30 | 14.50 | 14.30 | 0 | 0 | 0 |
| 08/10/2025 |
14.50
|
700 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
| 07/10/2025 |
14.40
|
3,700 | 14.50 | 14.50 | 14.20 | 0 | 0 | 0 |
| 06/10/2025 |
14.50
|
6,600 | 14.50 | 14.50 | 14.20 | 0 | 0 | 0 |
| 03/10/2025 |
14.40
|
2,800 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
| 02/10/2025 |
14.30
|
35,100 | 14.50 | 14.60 | 14.20 | 0 | 0 | 0 |
| 01/10/2025 |
14.50
|
2,600 | 14.50 | 14.50 | 14.20 | 0 | 0 | 0 |
| 30/09/2025 |
14.30
|
8,400 | 14.50 | 14.90 | 14.30 | 0 | 0 | 0 |
| 29/09/2025 |
14.30
|
300 | 14.30 | 14.30 | 14.20 | 0 | 0 | 0 |
| 26/09/2025 |
14.30
|
5,200 | 14.50 | 14.50 | 14.20 | 0 | 0 | 0 |
| 25/09/2025 |
14.30
|
10,600 | 14.40 | 14.50 | 14.20 | 0 | 0 | 0 |
| 24/09/2025 |
14.20
|
3,500 | 14.50 | 14.50 | 14.20 | 0 | 0 | 0 |
| 23/09/2025 |
14.40
|
500 | 14.40 | 14.50 | 14.30 | 0 | 0 | 0 |
| 22/09/2025 |
14.20
|
15,800 | 14.50 | 14.50 | 14.20 | 0 | 0 | 0 |
| 19/09/2025 |
14.50
|
16,500 | 14.40 | 14.50 | 14.10 | 0 | 0 | 0 |
| 18/09/2025 |
14.40
|
1,400 | 14.50 | 14.60 | 14.40 | 0 | 0 | 0 |
| 17/09/2025 |
14.50
|
1,200 | 14.30 | 14.50 | 14.30 | 0 | 0 | 0 |
| 16/09/2025 |
14.40
|
3,100 | 14.60 | 14.60 | 14.20 | 0 | 0 | 0 |
| 15/09/2025 |
14.60
|
3,500 | 14.40 | 16.10 | 14.10 | 0 | 0 | 0 |
| 12/09/2025 |
14.40
|
65,100 | 14.10 | 14.40 | 13.80 | 0 | 0 | 0 |
| 11/09/2025 |
14.10
|
30,200 | 14.40 | 14.40 | 14 | 0 | 0 | 0 |
| 10/09/2025 |
14.40
|
21,100 | 14.60 | 14.60 | 14.20 | 0 | 0 | 0 |
| 09/09/2025 |
14.60
|
12,800 | 14.50 | 14.60 | 14.40 | 0 | 0 | 0 |
| 08/09/2025 |
14.60
|
14,600 | 14.60 | 14.70 | 14.30 | 0 | 0 | 0 |
| 05/09/2025 |
14.60
|
21,800 | 15.10 | 15.10 | 14.50 | 0 | 0 | 0 |
| 04/09/2025 |
15.10
|
1,500 | 15.10 | 15.10 | 14.80 | 0 | 0 | 0 |
| 03/09/2025 |
15
|
23,200 | 14.70 | 15.10 | 14.70 | 0 | 0 | 0 |
| 29/08/2025 |
14.70
|
9,500 | 14.60 | 14.70 | 14.30 | 0 | 0 | 0 |
| 28/08/2025 |
14.50
|
2,400 | 14.40 | 14.50 | 14.40 | 0 | 0 | 0 |
| 27/08/2025 |
14.40
|
6,500 | 14.20 | 14.40 | 14.10 | 0 | 0 | 0 |
| 26/08/2025 |
14.20
|
5,200 | 14 | 14.20 | 14 | 0 | 0 | 0 |