| 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) |
-0.35 | -2.37% | 4,867,500 | -316,569 | 0 |
13.75
14.75
14.10
|
|
2 tháng
(2026-04-20) |
0.05 | 0.35% | 11,427,700 | -172,669 | 0 |
13.75
15
14.10
|
|
3 tháng
(2026-03-19) |
0.40 | 2.86% | 18,699,200 | -73,669 | 0.1 |
13.75
15
14.10
|
|
6 tháng
(2025-12-19) |
-2.50 | -14.79% | 46,253,700 | -200,569 | -1.2 |
13.70
18.05
14.10
|
|
12 tháng
(2025-06-23) |
0.50 | 3.56% | 100,146,800 | -95,169 | 1.0 |
13.70
18.05
14.10
|
|
24 tháng
(2024-06-27) |
0.30 | 2.16% | 191,824,600 | -84,676 | 1.1 |
13.70
18.05
14.10
|
|
36 tháng
(2023-07-03) |
2.02 | 16.31% | 291,103,100 | 274,724 | 6.7 |
12.24
18.05
14.10
|
|
60 tháng
(2021-07-13) |
-3.28 | -18.56% | 608,937,200 | -532,348 | -10.3 |
12.21
19.75
14.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/01/2026 |
14.40
|
214,700 | 14 | 14.40 | 13.90 | 11,700 | 26,900 | -0.2 |
| 15/01/2026 |
14
|
649,300 | 13.75 | 14 | 13.75 | 2,100 | 3,000 | -0.0 |
| 14/01/2026 |
14
|
737,200 | 13.65 | 14 | 13.60 | 4,000 | 3,100 | 0.0 |
| 13/01/2026 |
13.85
|
300,700 | 13.80 | 13.85 | 13.55 | 2,000 | 23,500 | -0.3 |
| 12/01/2026 |
13.80
|
398,200 | 13.55 | 13.80 | 13.55 | 13,200 | 24,200 | -0.2 |
| 09/01/2026 |
14
|
494,800 | 14 | 14 | 13.35 | 0 | 35,800 | -0.5 |
| 08/01/2026 |
13.90
|
744,700 | 13.50 | 13.95 | 13.50 | 3,100 | 15,900 | -0.2 |
| 07/01/2026 |
14.05
|
390,900 | 14.10 | 14.20 | 14 | 1,900 | 0 | 0.0 |
| 06/01/2026 |
14.10
|
645,900 | 14 | 14.45 | 14 | 0 | 9,800 | -0.1 |
| 05/01/2026 |
14
|
696,300 | 14.15 | 14.25 | 14 | 0 | 26,600 | -0.4 |
| 31/12/2025 |
14.50
|
354,500 | 14.25 | 14.50 | 14.10 | 0 | 9,600 | -0.1 |
| 30/12/2025 |
14.50
|
364,100 | 14.30 | 14.50 | 14.20 | 7,700 | 13,100 | -0.1 |
| 29/12/2025 |
14.60
|
344,200 | 14.85 | 14.85 | 14.25 | 9,000 | 12,900 | -0.1 |
| 26/12/2025 |
14.90
|
300,300 | 14.50 | 14.90 | 14.10 | 1,400 | 59,800 | -0.8 |
| 25/12/2025 |
14.90
|
353,200 | 15.25 | 15.70 | 14.90 | 9,200 | 29,900 | -0.3 |
| 24/12/2025 |
16
|
262,200 | 17 | 17 | 16 | 25,700 | 15,100 | 0.2 |
| 23/12/2025 |
17.20
|
442,200 | 19.20 | 19.20 | 16.80 | 28,300 | 18,100 | 0.2 |
| 22/12/2025 |
18.05
|
933,600 | 16.60 | 18.05 | 16.60 | 58,100 | 12,500 | 0.8 |
| 19/12/2025 |
16.90
|
565,800 | 16.70 | 17.60 | 16.70 | 116,100 | 1,400 | 2.0 |
| 18/12/2025 |
17.45
|
317,700 | 18.55 | 18.55 | 17.10 | 31,900 | 15,600 | 0.3 |
| 17/12/2025 |
17.45
|
909,200 | 16.60 | 17.45 | 16.60 | 61,900 | 2,800 | 1.0 |
| 16/12/2025 |
16.35
|
757,700 | 15.20 | 16.35 | 15.20 | 27,200 | 1,700 | 0.4 |
| 15/12/2025 |
15.30
|
386,500 | 15.25 | 15.45 | 15.25 | 14,500 | 300 | 0.2 |
| 12/12/2025 |
15.55
|
212,800 | 15.80 | 16.05 | 15.55 | 23,600 | 0 | 0.4 |
| 11/12/2025 |
15.80
|
612,500 | 14.80 | 15.80 | 14.80 | 26,900 | 0 | 0.4 |
| 10/12/2025 |
14.80
|
971,400 | 14.50 | 15.50 | 14.50 | 49,300 | 0 | 0.7 |
| 09/12/2025 |
14.80
|
763,500 | 14.50 | 14.80 | 14.50 | 2,900 | 0 | 0.0 |
| 08/12/2025 |
14.80
|
287,900 | 14.50 | 14.80 | 14.50 | 7,700 | 0 | 0.1 |
| 05/12/2025 |
14.60
|
365,200 | 14.45 | 14.60 | 14.45 | 4,500 | 0 | 0.1 |
| 04/12/2025 |
14.75
|
486,100 | 14.55 | 14.75 | 14.55 | 4,100 | 300 | 0.1 |
| 03/12/2025 |
14.60
|
464,300 | 14.55 | 14.65 | 14.45 | 5,000 | 0 | 0.1 |
| 02/12/2025 |
14.60
|
633,700 | 14.45 | 14.65 | 14.45 | 8,600 | 0 | 0.1 |
| 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 |