| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
0.10 | 0.71% | 5,836,000 | 128,400 | 0 |
14.05
14.40
14.15
|
|
2 tháng
(2026-03-02) |
0.15 | 1.07% | 15,905,100 | 87,600 | -0.5 |
13.70
14.85
14.15
|
|
3 tháng
(2026-02-02) |
0.30 | 2.17% | 23,819,500 | 185,300 | 0.9 |
13.70
14.85
14.15
|
|
6 tháng
(2025-11-03) |
-0.35 | -2.41% | 54,202,600 | 251,300 | 2.8 |
13.70
18.05
14.15
|
|
12 tháng
(2025-05-06) |
0.39 | 2.82% | 104,160,500 | 199,700 | 2.3 |
13.70
18.05
14.15
|
|
24 tháng
(2024-05-13) |
0.10 | 0.73% | 196,888,900 | 166,493 | 1.9 |
13.70
18.05
14.15
|
|
36 tháng
(2023-05-17) |
1.48 | 11.71% | 290,138,600 | 498,293 | 7.0 |
12.24
18.05
14.15
|
|
60 tháng
(2021-05-27) |
-9.74 | -40.77% | 651,873,700 | -821,879 | -22.8 |
12.21
23.89
14.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/12/2025 |
14.60
|
632,100 | 14.45 | 14.60 | 14.45 | 3,400 | 400 | 0.0 |
| 28/11/2025 |
14.60
|
393,600 | 14.45 | 14.60 | 14.45 | 0 | 0 | 0 |
| 27/11/2025 |
14.60
|
384,600 | 14.65 | 14.65 | 14.45 | 6,400 | 9,500 | -0.0 |
| 26/11/2025 |
14.60
|
561,000 | 14.45 | 14.60 | 14.45 | 800 | 900 | -0.0 |
| 25/11/2025 |
14.55
|
631,300 | 14.70 | 14.70 | 14.40 | 1,800 | 1,900 | -0.0 |
| 24/11/2025 |
14.70
|
519,700 | 14.60 | 14.80 | 14.60 | 15,500 | 3,600 | 0.2 |
| 21/11/2025 |
14.60
|
319,300 | 14.45 | 14.70 | 14.45 | 6,000 | 200 | 0.1 |
| 20/11/2025 |
14.45
|
362,700 | 14.40 | 14.50 | 14.40 | 1,000 | 100 | 0.0 |
| 19/11/2025 |
14.45
|
443,200 | 14.40 | 14.45 | 14.35 | 2,500 | 100 | 0.0 |
| 18/11/2025 |
14.40
|
792,300 | 14.40 | 14.60 | 14.35 | 5,700 | 1,000 | 0.1 |
| 17/11/2025 |
14.40
|
558,200 | 14.40 | 14.40 | 14.40 | 1,300 | 0 | 0.0 |
| 14/11/2025 |
14.40
|
202,900 | 14.35 | 14.40 | 14.35 | 0 | 0 | 0 |
| 13/11/2025 |
14.40
|
663,800 | 14.30 | 14.40 | 14.20 | 0 | 500 | -0.0 |
| 12/11/2025 |
14.40
|
690,200 | 14.30 | 14.40 | 14.30 | 0 | 2,000 | -0.0 |
| 11/11/2025 |
14.40
|
609,400 | 14.40 | 14.40 | 14.20 | 0 | 6,000 | -0.1 |
| 10/11/2025 |
14.40
|
411,600 | 14.45 | 14.45 | 14.25 | 0 | 5,900 | -0.1 |
| 07/11/2025 |
14.90
|
229,100 | 14.35 | 14.90 | 14.30 | 0 | 1,400 | -0.0 |
| 06/11/2025 |
14.20
|
300,600 | 14.40 | 14.60 | 14.20 | 900 | 4,200 | -0.0 |
| 05/11/2025 |
14.90
|
682,900 | 14.40 | 14.90 | 14.40 | 2,800 | 5,200 | -0.0 |
| 04/11/2025 |
15
|
333,600 | 14.30 | 15 | 14.20 | 300 | 0 | 0.0 |
| 03/11/2025 |
14.50
|
406,800 | 14.30 | 14.50 | 14.15 | 100 | 900 | -0.0 |
| 31/10/2025 |
14.30
|
523,900 | 14.30 | 14.35 | 14.10 | 0 | 9,600 | -0.1 |
| 30/10/2025 |
14.40
|
853,000 | 14.50 | 14.50 | 14.40 | 0 | 0 | 0 |
| 29/10/2025 |
14.55
|
374,100 | 14.15 | 14.55 | 14.15 | 0 | 3,100 | -0.0 |
| 28/10/2025 |
14.20
|
434,500 | 14.30 | 14.30 | 14 | 0 | 2,400 | -0.0 |
| 27/10/2025 |
14
|
49,300 | 14.10 | 14.10 | 14 | 0 | 1,000 | -0.0 |
| 24/10/2025 |
14.15
|
200,200 | 14.10 | 14.15 | 14.10 | 0 | 0 | 0 |
| 23/10/2025 |
14.10
|
204,600 | 14.15 | 14.15 | 14.10 | 0 | 200 | -0.0 |
| 22/10/2025 |
14.20
|
223,900 | 14.15 | 14.20 | 14.10 | 0 | 1,000 | -0.0 |
| 21/10/2025 |
14.20
|
368,500 | 14.10 | 14.20 | 14 | 0 | 6,400 | -0.1 |
| 20/10/2025 |
14.20
|
611,400 | 14.15 | 14.20 | 13.85 | 0 | 7,900 | -0.1 |
| 17/10/2025 |
14.15
|
308,400 | 14.20 | 14.25 | 14.15 | 0 | 3,100 | -0.0 |
| 16/10/2025 |
14.25
|
347,800 | 14.25 | 14.25 | 14.10 | 0 | 3,800 | -0.1 |
| 15/10/2025 |
14.30
|
354,300 | 14.30 | 14.30 | 14.20 | 0 | 1,000 | -0.0 |
| 14/10/2025 |
14.30
|
552,500 | 14.25 | 14.30 | 14.25 | 0 | 1,300 | -0.0 |
| 13/10/2025 |
14.30
|
376,600 | 14.40 | 14.40 | 14.25 | 0 | 7,400 | -0.1 |
| 10/10/2025 |
14.45
|
274,800 | 14.35 | 14.45 | 14.30 | 0 | 6,600 | -0.1 |
| 09/10/2025 |
14.45
|
264,000 | 14.30 | 14.45 | 14.15 | 0 | 0 | 0 |
| 08/10/2025 |
14.40
|
268,600 | 14.30 | 14.45 | 14.25 | 4,800 | 3,900 | 0.0 |
| 07/10/2025 |
14.25
|
261,300 | 14.30 | 14.30 | 14.20 | 0 | 8,400 | -0.1 |
| 06/10/2025 |
14.35
|
175,100 | 15 | 15 | 14.30 | 33,400 | 3,000 | 0.4 |
| 03/10/2025 |
15
|
226,400 | 14.10 | 15 | 14.05 | 3,000 | 6,300 | -0.0 |
| 02/10/2025 |
14.15
|
209,900 | 14.15 | 14.15 | 14.05 | 6,100 | 3,700 | 0.0 |
| 01/10/2025 |
14.15
|
210,400 | 14.10 | 14.15 | 14 | 0 | 10,100 | -0.1 |
| 30/09/2025 |
14.15
|
206,800 | 14.75 | 14.75 | 14.10 | 0 | 2,000 | -0.0 |
| 29/09/2025 |
14.45
|
614,500 | 14.40 | 14.45 | 14.10 | 0 | 2,300 | -0.0 |
| 26/09/2025 |
14.75
|
254,700 | 14.35 | 14.75 | 14.25 | 0 | 200 | -0.0 |
| 25/09/2025 |
14.80
|
440,900 | 14.90 | 14.90 | 14 | 700 | 1,100 | -0.0 |
| 24/09/2025 |
14.70
|
945,600 | 14.80 | 14.80 | 14.45 | 100 | 8,500 | -0.1 |
| 23/09/2025 |
14.80
|
729,900 | 14.10 | 14.90 | 14.10 | 4,200 | 14,200 | -0.1 |
| 22/09/2025 |
14.15
|
167,100 | 14.05 | 14.15 | 14 | 2,700 | 0 | 0.0 |
| 19/09/2025 |
14.10
|
287,500 | 13.95 | 14.10 | 13.95 | 0 | 0 | 0 |
| 18/09/2025 |
14
|
529,300 | 14.10 | 14.25 | 14 | 0 | 900 | -0.0 |
| 17/09/2025 |
14.15
|
636,000 | 14.15 | 14.20 | 14.15 | 0 | 0 | 0 |
| 16/09/2025 |
14.15
|
857,100 | 14.05 | 14.15 | 14.05 | 0 | 0 | 0 |
| 15/09/2025 |
14.10
|
576,700 | 13.95 | 14.10 | 13.95 | 0 | 0 | 0 |
| 12/09/2025 |
14.10
|
385,400 | 14.15 | 14.25 | 14.10 | 0 | 0 | 0 |
| 11/09/2025 |
14.25
|
305,700 | 14.10 | 14.25 | 14 | 0 | 900 | -0.0 |
| 10/09/2025 |
14.25
|
320,900 | 14.25 | 14.25 | 14.15 | 0 | 0 | 0 |
| 09/09/2025 |
14.25
|
545,500 | 14 | 14.25 | 13.90 | 200 | 10,900 | -0.1 |
| 08/09/2025 |
14.10
|
412,600 | 14 | 14.10 | 13.75 | 0 | 10,300 | -0.1 |
| 05/09/2025 |
14.10
|
352,900 | 14.10 | 14.20 | 14 | 0 | 900 | -0.0 |
| 04/09/2025 |
14.40
|
331,100 | 14.30 | 14.40 | 14.05 | 1,900 | 800 | 0.0 |
| 03/09/2025 |
14.55
|
347,700 | 13.90 | 14.55 | 13.90 | 0 | 2,800 | -0.0 |
| 29/08/2025 |
14
|
331,500 | 14 | 14 | 13.55 | 800 | 15,600 | -0.2 |
| 28/08/2025 |
14
|
474,000 | 14.05 | 14.05 | 14 | 200 | 1,200 | 0 |
| 27/08/2025 |
14.25
|
242,700 | 13.95 | 14.25 | 13.95 | 0 | 10,100 | -0.1 |
| 26/08/2025 |
14.25
|
328,600 | 14.75 | 14.75 | 13.90 | 3,900 | 21,600 | -0.2 |
| 25/08/2025 |
14.30
|
396,000 | 15 | 15 | 13.95 | 2,000 | 29,200 | -0.4 |
| 22/08/2025 |
14.30
|
363,600 | 14.35 | 14.40 | 14 | 1,400 | 12,300 | -0.2 |
| 21/08/2025 |
14.45
|
344,700 | 14.40 | 14.45 | 14.30 | 0 | 11,400 | -0.2 |
| 20/08/2025 |
14.30
|
570,600 | 14.40 | 14.50 | 14.30 | 400 | 16,000 | -0.2 |
| 19/08/2025 |
14.50
|
442,800 | 14.55 | 14.55 | 14.40 | 0 | 6,000 | -0.1 |
| 18/08/2025 |
14.70
|
208,500 | 14.55 | 14.70 | 14.35 | 0 | 4,600 | -0.1 |
| 15/08/2025 |
14.50
|
123,700 | 14.70 | 14.70 | 14.50 | 0 | 12,300 | -0.2 |
| 14/08/2025 |
14.75
|
345,500 | 14.70 | 14.90 | 14.65 | 1,800 | 10,100 | -0.1 |
| 13/08/2025 |
14.80
|
118,900 | 14.95 | 15 | 14.80 | 7,600 | 3,300 | 0.1 |
| 12/08/2025 |
15.10
|
215,500 | 14.95 | 15.10 | 14.85 | 7,900 | 4,700 | 0.0 |
| 11/08/2025 |
15.20
|
402,300 | 14.85 | 15.20 | 14.80 | 13,700 | 1,600 | 0.2 |
| 08/08/2025 |
14.90
|
273,900 | 14.95 | 14.95 | 14.80 | 6,400 | 2,000 | 0.1 |
| 07/08/2025 |
14.95
|
648,500 | 14.80 | 14.95 | 14.80 | 7,200 | 8,400 | -0.0 |
| 06/08/2025 |
14.95
|
431,000 | 14.75 | 14.95 | 14.70 | 2,600 | 9,200 | -0.1 |
| 05/08/2025 |
14.95
|
475,300 | 14.75 | 15 | 14.65 | 10,600 | 7,700 | 0.0 |
| 04/08/2025 |
14.80
|
436,000 | 14.70 | 14.80 | 14.65 | 6,600 | 0 | 0.1 |
| 01/08/2025 |
14.80
|
256,600 | 14.90 | 14.95 | 14.75 | 0 | 3,600 | -0.1 |
| 31/07/2025 |
14.90
|
239,800 | 15.45 | 15.45 | 14.85 | 0 | 8,300 | -0.1 |
| 30/07/2025 |
15.40
|
177,600 | 15.70 | 15.70 | 14.65 | 3,200 | 36,000 | -0.5 |
| 29/07/2025 |
14.90
|
320,400 | 15.20 | 15.30 | 14.90 | 32,200 | 25,300 | 0.1 |
| 28/07/2025 |
15.30
|
487,300 | 15 | 15.40 | 15 | 15,200 | 7,700 | 0.1 |
| 25/07/2025 |
15
|
370,200 | 15 | 15.15 | 14.95 | 9,700 | 11,400 | -0.0 |
| 24/07/2025 |
15
|
305,800 | 15.10 | 15.20 | 15 | 22,600 | 9,300 | 0.2 |
| 23/07/2025 |
15.15
|
221,200 | 15.15 | 15.40 | 15.15 | 28,100 | 4,100 | 0.4 |
| 22/07/2025 |
15.50
|
284,500 | 15.10 | 15.50 | 15.10 | 5,900 | 0 | 0.1 |
| 21/07/2025 |
15.50
|
193,500 | 16.55 | 16.55 | 15 | 73,100 | 25,900 | 0.7 |
| 18/07/2025 |
15.75
|
350,300 | 14.80 | 15.75 | 14.80 | 78,600 | 6,900 | 1.1 |
| 17/07/2025 |
14.80
|
755,800 | 14.25 | 14.90 | 14.25 | 42,000 | 0 | 0.6 |
| 16/07/2025 |
14.15
|
716,300 | 14.10 | 14.15 | 14.10 | 29,800 | 0 | 0.4 |
| 15/07/2025 |
14.10
|
406,500 | 14.05 | 14.10 | 14.05 | 6,700 | 4,000 | 0.0 |
| 14/07/2025 |
14.10
|
693,500 | 14 | 14.35 | 13.95 | 9,200 | 900 | 0.1 |
| 11/07/2025 |
14
|
448,600 | 13.95 | 14 | 13.95 | 0 | 0 | 0 |