| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.15 | -1.06% | 1,238,400 | -102,100 | 0 |
13.85
14.15
13.90
|
|
2 tháng
(2026-05-29) |
-0.15 | -1.06% | 2,214,900 | -190,608 | 0 |
13.85
14.15
13.90
|
|
3 tháng
(2026-04-29) |
-0.05 | -0.36% | 3,084,400 | -155,688 | 0 |
13.85
14.15
13.90
|
|
6 tháng
(2026-01-29) |
-0.15 | -1.06% | 7,883,600 | -392,373 | -4.8 |
13.80
14.15
13.90
|
|
12 tháng
(2025-08-04) |
0.27 | 1.96% | 22,446,500 | -565,273 | -7.8 |
13.64
14.62
13.90
|
|
24 tháng
(2024-08-07) |
1.46 | 11.73% | 57,327,600 | -1,527,865 | -25.3 |
12.25
14.62
13.90
|
|
36 tháng
(2023-08-14) |
1.23 | 9.68% | 86,236,900 | -4,048,979 | -65.3 |
10.93
14.62
13.90
|
|
60 tháng
(2021-08-23) |
1.98 | 16.58% | 162,578,100 | -10,501,699 | -197.6 |
10.06
15.57
13.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/03/2026 |
14
|
23,000 | 14.10 | 14.10 | 13.90 | 0 | 0 | 0 |
| 04/03/2026 |
14
|
105,800 | 14.05 | 14.05 | 13.90 | 2,900 | 0 | 0.0 |
| 03/03/2026 |
14
|
89,100 | 14.05 | 14.10 | 14 | 1,300 | 0 | 0.0 |
| 02/03/2026 |
14.05
|
87,800 | 14.05 | 14.10 | 14 | 0 | 0 | 0 |
| 27/02/2026 |
14.10
|
68,400 | 14.10 | 14.10 | 14 | 2,000 | 0 | 0.0 |
| 26/02/2026 |
14.10
|
24,700 | 14.05 | 14.10 | 14 | 10,700 | 0 | 0.2 |
| 25/02/2026 |
14.05
|
32,900 | 14 | 14.05 | 14 | 15,000 | 1,300 | 0.2 |
| 24/02/2026 |
14.05
|
38,200 | 14 | 14.05 | 13.95 | 5,400 | 0 | 0.1 |
| 23/02/2026 |
14.05
|
43,000 | 14.05 | 14.05 | 14 | 1,100 | 2,600 | -0.0 |
| 13/02/2026 |
14
|
34,800 | 14 | 14 | 13.90 | 0 | 0 | 0 |
| 12/02/2026 |
13.95
|
8,100 | 13.95 | 14 | 13.90 | 0 | 300 | -0.0 |
| 11/02/2026 |
13.90
|
62,400 | 13.90 | 13.95 | 13.85 | 500 | 23,600 | -0.3 |
| 10/02/2026 |
13.90
|
55,600 | 13.90 | 13.95 | 13.80 | 0 | 20,500 | -0.3 |
| 09/02/2026 |
13.80
|
67,000 | 13.95 | 13.95 | 13.80 | 200 | 0 | 0.0 |
| 06/02/2026 |
13.95
|
129,100 | 14 | 14 | 13.85 | 200 | 0 | 0.0 |
| 05/02/2026 |
14
|
35,600 | 13.95 | 14 | 13.95 | 0 | 0 | 0 |
| 04/02/2026 |
14
|
53,700 | 13.95 | 14 | 13.95 | 0 | 0 | 0 |
| 03/02/2026 |
13.95
|
74,700 | 13.95 | 13.95 | 13.90 | 0 | 0 | 0 |
| 02/02/2026 |
13.95
|
440,300 | 14 | 14 | 13.85 | 8,600 | 297,600 | -4.0 |
| 30/01/2026 |
14
|
433,100 | 14.05 | 14.10 | 13.95 | 0 | 399,200 | -5.6 |
| 29/01/2026 |
14.10
|
34,100 | 14.05 | 14.10 | 14 | 100 | 0 | 0.0 |
| 28/01/2026 |
14
|
230,800 | 14.20 | 14.20 | 13.95 | 10,100 | 108,100 | -1.4 |
| 27/01/2026 |
14.20
|
31,000 | 14.15 | 14.20 | 14.10 | 0 | 0 | 0 |
| 26/01/2026 |
14.10
|
39,000 | 14.15 | 14.20 | 14.10 | 0 | 0 | 0 |
| 23/01/2026 |
14.15
|
28,100 | 14.20 | 14.20 | 14.10 | 5,200 | 0 | 0.1 |
| 22/01/2026 |
14.15
|
20,200 | 14.15 | 14.20 | 14.15 | 100 | 0 | 0.0 |
| 21/01/2026 |
14.10
|
50,900 | 14.20 | 14.20 | 14.10 | 600 | 0 | 0.0 |
| 20/01/2026 |
14.20
|
84,200 | 14.20 | 14.20 | 14.10 | 0 | 0 | 0 |
| 19/01/2026 |
14.20
|
58,900 | 14.20 | 14.25 | 14.15 | 29,600 | 3,000 | 0.4 |
| 16/01/2026 |
14.10
|
99,400 | 14.15 | 14.25 | 14.10 | 2,000 | 0 | 0.0 |
| 15/01/2026 |
14.15
|
70,000 | 14.15 | 14.15 | 14.05 | 3,300 | 400 | 0.0 |
| 14/01/2026 |
14.15
|
30,500 | 14.10 | 14.15 | 14.05 | 0 | 0 | 0 |
| 13/01/2026 |
14.10
|
156,600 | 14.10 | 14.10 | 14.05 | 0 | 0 | 0 |
| 12/01/2026 |
14.05
|
57,800 | 14.05 | 14.10 | 13.95 | 100 | 200 | -0.0 |
| 09/01/2026 |
14
|
31,300 | 14.05 | 14.05 | 14 | 0 | 2,500 | -0.0 |
| 08/01/2026 |
14.05
|
101,500 | 14.10 | 14.10 | 13.95 | 100 | 0 | 0.0 |
| 07/01/2026 |
14.10
|
16,800 | 14.05 | 14.10 | 14 | 4,500 | 0 | 0.1 |
| 06/01/2026 |
14.05
|
86,200 | 13.95 | 14.10 | 13.95 | 200 | 0 | 0.0 |
| 05/01/2026 |
13.95
|
83,000 | 14.05 | 14.05 | 13.95 | 0 | 29,300 | -0.4 |
| 31/12/2025 |
14.05
|
16,900 | 14.05 | 14.05 | 14 | 1,200 | 0 | 0.0 |
| 30/12/2025 |
14.05
|
53,100 | 14 | 14.05 | 14 | 0 | 0 | 0 |
| 29/12/2025 |
14.05
|
32,100 | 14 | 14.05 | 14 | 200 | 0 | 0.0 |
| 26/12/2025 |
14.05
|
39,700 | 14.05 | 14.05 | 14 | 0 | 0 | 0 |
| 25/12/2025 |
14.05
|
38,100 | 14.05 | 14.10 | 14.05 | 4,100 | 0 | 0.1 |
| 24/12/2025 |
14
|
9,300 | 14.05 | 14.10 | 14 | 0 | 0 | 0 |
| 23/12/2025 |
14.10
|
40,000 | 14.10 | 14.10 | 14.05 | 100 | 0 | 0.0 |
| 22/12/2025 |
14.05
|
48,700 | 14.05 | 14.10 | 14.05 | 0 | 0 | 0 |
| 19/12/2025 |
14.10
|
15,000 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
| 18/12/2025 |
14.05
|
41,900 | 14.05 | 14.10 | 14.05 | 0 | 0 | 0 |
| 17/12/2025 |
14
|
34,100 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
| 16/12/2025 |
14.10
|
17,600 | 14.10 | 14.10 | 14.05 | 300 | 0 | 0.0 |
| 15/12/2025 |
14.05
|
105,000 | 14.05 | 14.10 | 14 | 0 | 8,200 | -0.1 |
| 12/12/2025 |
14.05
|
88,300 | 14.10 | 14.10 | 14.05 | 300 | 0 | 0.0 |
| 11/12/2025 |
14.10
|
8,100 | 14.10 | 14.10 | 14.05 | 0 | 0 | 0 |
| 10/12/2025 |
14.10
|
35,200 | 14.05 | 14.10 | 14.05 | 9,000 | 0 | 0.1 |
| 09/12/2025 |
14.05
|
47,500 | 14.05 | 14.15 | 14 | 1,800 | 100 | 0.0 |
| 08/12/2025 |
14.05
|
20,300 | 14.10 | 14.15 | 14.05 | 100 | 200 | -0.0 |
| 05/12/2025 |
14.15
|
38,700 | 14.10 | 14.15 | 14.05 | 0 | 0 | 0 |
| 04/12/2025 |
14.10
|
21,700 | 14.10 | 14.15 | 14.10 | 0 | 800 | -0.0 |
| 03/12/2025 |
14.10
|
24,700 | 14.05 | 14.10 | 14 | 0 | 0 | 0 |
| 02/12/2025 |
14.05
|
93,600 | 14.05 | 14.10 | 14 | 2,000 | 6,000 | -0.1 |
| 01/12/2025 |
14.10
|
34,900 | 14.15 | 14.15 | 14.05 | 2,500 | 0 | 0.0 |
| 28/11/2025 |
14.10
|
25,900 | 14.10 | 14.15 | 14.10 | 0 | 0 | 0 |
| 27/11/2025 |
14.10
|
45,400 | 14.15 | 14.15 | 14.05 | 20,100 | 3,800 | 0.2 |
| 26/11/2025 |
14.15
|
25,000 | 14.10 | 14.15 | 14.05 | 800 | 3,000 | -0.0 |
| 25/11/2025 |
14.10
|
26,900 | 14.10 | 14.15 | 14.10 | 2,000 | 0 | 0.0 |
| 24/11/2025 |
14.15
|
69,100 | 14.15 | 14.20 | 14.10 | 5,700 | 13,400 | -0.1 |
| 21/11/2025 |
14.15
|
42,000 | 14.15 | 14.20 | 14.15 | 8,600 | 0 | 0.1 |
| 20/11/2025 |
14.15
|
60,900 | 14.20 | 14.20 | 14.15 | 43,400 | 1,700 | 0.6 |
| 19/11/2025 |
14.15
|
33,600 | 14.15 | 14.15 | 14.10 | 15,000 | 10,000 | 0.1 |
| 18/11/2025 |
14.15
|
46,400 | 14.20 | 14.20 | 14.10 | 14,000 | 0 | 0.2 |
| 17/11/2025 |
14.20
|
95,000 | 14.10 | 14.20 | 14.05 | 15,700 | 0 | 0.2 |
| 14/11/2025 |
14.10
|
40,900 | 14.05 | 14.10 | 14.05 | 0 | 0 | 0 |
| 13/11/2025 |
14.10
|
46,900 | 14.05 | 14.10 | 14 | 0 | 0 | 0 |
| 12/11/2025 |
14.05
|
143,900 | 14.10 | 14.15 | 13.95 | 300 | 0 | 0.0 |
| 11/11/2025 |
14.10
|
40,600 | 14.10 | 14.10 | 14.05 | 1,600 | 0 | 0.0 |
| 10/11/2025 |
14.10
|
91,200 | 14.15 | 14.15 | 14.05 | 10,300 | 0 | 0.1 |
| 07/11/2025 |
14.15
|
49,300 | 14.20 | 14.20 | 14.15 | 0 | 0 | 0 |
| 06/11/2025 |
14.20
|
54,300 | 14.20 | 14.20 | 14.10 | 0 | 8,100 | -0.1 |
| 05/11/2025 |
14.20
|
56,300 | 14.15 | 14.20 | 14.10 | 100 | 0 | 0.0 |
| 04/11/2025 |
14.20
|
128,200 | 14.20 | 14.25 | 14.05 | 200 | 73,600 | -1.0 |
| 03/11/2025 |
14.20
|
164,500 | 14.20 | 14.30 | 14.15 | 9,400 | 500 | 0.1 |
| 31/10/2025 |
14.20
|
57,800 | 14.20 | 14.25 | 14.10 | 10,000 | 7,100 | 0.0 |
| 30/10/2025 |
14.20
|
60,300 | 14.15 | 14.20 | 14.05 | 1,000 | 0 | 0.0 |
| 29/10/2025 |
14.20
|
115,400 | 14.15 | 14.25 | 14.10 | 11,700 | 8,800 | 0.0 |
| 28/10/2025 |
14.15
|
102,300 | 14.25 | 14.30 | 14.10 | 18,100 | 20,100 | -0.0 |
| 27/10/2025 |
14.25
|
92,200 | 14.25 | 14.30 | 14.20 | 28,700 | 1,200 | 0.4 |
| 24/10/2025 |
14.25
|
68,900 | 14.30 | 14.35 | 14.20 | 30,000 | 0 | 0.4 |
| 23/10/2025 |
14.30
|
117,400 | 14.05 | 14.30 | 14.05 | 6,200 | 0 | 0.1 |
| 22/10/2025 |
14.05
|
60,800 | 14 | 14.05 | 13.95 | 200 | 0 | 0.0 |
| 21/10/2025 |
13.90
|
145,900 | 13.90 | 14 | 13.90 | 100 | 0 | 0.0 |
| 20/10/2025 |
13.90
|
141,300 | 14 | 14.10 | 13.90 | 36,200 | 0 | 0.5 |
| 17/10/2025 |
14
|
120,500 | 14 | 14.05 | 13.95 | 5,100 | 0 | 0.1 |
| 16/10/2025 |
14.05
|
76,700 | 14 | 14.10 | 14 | 0 | 900 | -0.0 |
| 15/10/2025 |
14.05
|
95,000 | 14.05 | 14.15 | 14.05 | 200 | 200 | 0 |
| 14/10/2025 |
14.10
|
157,100 | 14.10 | 14.20 | 14.10 | 2,800 | 100 | 0.0 |
| 13/10/2025 |
14.10
|
168,500 | 14.15 | 14.25 | 14.10 | 0 | 0 | 0 |
| 10/10/2025 |
14.20
|
150,200 | 14.15 | 14.30 | 14.15 | 10,000 | 0 | 0.1 |
| 09/10/2025 |
14.25
|
143,500 | 14.25 | 14.25 | 14.20 | 0 | 0 | 0 |
| 08/10/2025 |
14.25
|
135,700 | 14.25 | 14.25 | 14.15 | 0 | 0 | 0 |