| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.61 | -4.42% | 102,600 | 0 | 0 |
12.80
13.90
13
|
|
2 tháng
(2026-06-01) |
-0.16 | -1.19% | 185,600 | -300 | 0 |
12.80
13.90
13
|
|
3 tháng
(2026-05-04) |
-0.07 | -0.51% | 234,100 | -800 | 0 |
12.80
13.90
13
|
|
6 tháng
(2026-02-02) |
0.20 | 1.56% | 924,000 | -400 | 0.0 |
12.64
14.98
13
|
|
12 tháng
(2025-08-05) |
-0.79 | -5.65% | 2,264,200 | -100,600 | -1.5 |
12.64
15.71
13
|
|
24 tháng
(2024-08-12) |
4.17 | 46.25% | 8,641,255 | -32,339 | -0.3 |
8.29
15.71
13
|
|
36 tháng
(2023-08-16) |
5.95 | 82.13% | 10,556,404 | -12,233 | -0.1 |
6.01
15.71
13
|
|
60 tháng
(2021-08-26) |
5.10 | 62.97% | 18,910,443 | 24,566 | 0.4 |
6.01
19.57
13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/03/2026 |
13.90
|
3,400 | 13.81 | 14.17 | 13.54 | 700 | 0 | 0.0 |
| 09/03/2026 |
13.81
|
18,000 | 13.81 | 14.08 | 12.82 | 700 | 0 | 0.0 |
| 06/03/2026 |
13.90
|
6,000 | 13.99 | 14.08 | 13.90 | 0 | 0 | 0 |
| 05/03/2026 |
14.26
|
1,100 | 14.08 | 14.26 | 14.08 | 0 | 0 | 0 |
| 04/03/2026 |
14.35
|
4,600 | 14.17 | 14.35 | 14.08 | 0 | 600 | -0.0 |
| 03/03/2026 |
14.71
|
52,300 | 14.62 | 14.71 | 14.26 | 0 | 0 | 0 |
| 02/03/2026 |
14.71
|
2,200 | 14.89 | 14.89 | 14.17 | 0 | 0 | 0 |
| 27/02/2026 |
14.89
|
21,900 | 14.44 | 14.89 | 14.44 | 0 | 100 | -0.0 |
| 26/02/2026 |
14.98
|
9,900 | 14.89 | 14.98 | 14.44 | 0 | 0 | 0 |
| 25/02/2026 |
14.89
|
98,300 | 13.81 | 15.16 | 13.81 | 0 | 0 | 0 |
| 24/02/2026 |
13.81
|
63,100 | 13.63 | 13.90 | 13.54 | 0 | 100 | -0.0 |
| 23/02/2026 |
13.54
|
88,200 | 13.00 | 13.54 | 12.73 | 0 | 0 | 0 |
| 13/02/2026 |
12.91
|
1,400 | 12.64 | 12.91 | 12.64 | 1,400 | 0 | 0.0 |
| 12/02/2026 |
12.64
|
6,900 | 12.64 | 12.82 | 12.64 | 0 | 0 | 0 |
| 11/02/2026 |
12.82
|
900 | 12.64 | 12.82 | 12.64 | 0 | 2,700 | -0.0 |
| 10/02/2026 |
12.82
|
4,800 | 12.64 | 12.82 | 12.64 | 0 | 0 | 0 |
| 09/02/2026 |
12.73
|
1,000 | 12.64 | 12.73 | 12.64 | 0 | 0 | 0 |
| 06/02/2026 |
12.73
|
3,700 | 12.73 | 12.73 | 12.64 | 0 | 0 | 0 |
| 05/02/2026 |
12.82
|
7,200 | 12.73 | 12.82 | 12.64 | 0 | 0 | 0 |
| 04/02/2026 |
12.91
|
5,800 | 13.09 | 13.09 | 12.73 | 0 | 0 | 0 |
| 03/02/2026 |
13.09
|
1,600 | 12.73 | 13.09 | 12.73 | 0 | 0 | 0 |
| 02/02/2026 |
13.00
|
2,700 | 12.91 | 13.00 | 12.82 | 0 | 0 | 0 |
| 30/01/2026 |
12.91
|
1,400 | 12.73 | 12.91 | 12.73 | 0 | 900 | -0.0 |
| 29/01/2026 |
12.64
|
3,600 | 12.64 | 12.91 | 12.64 | 0 | 0 | 0 |
| 28/01/2026 |
12.64
|
8,700 | 12.73 | 13.09 | 12.64 | 600 | 300 | 0.0 |
| 27/01/2026 |
13.18
|
8,000 | 12.82 | 13.36 | 12.82 | 0 | 0 | 0 |
| 26/01/2026 |
12.82
|
5,000 | 13.36 | 13.36 | 12.73 | 900 | 0 | 0.0 |
| 23/01/2026 |
12.82
|
4,500 | 13.00 | 13.09 | 12.82 | 0 | 0 | 0 |
| 22/01/2026 |
12.82
|
1,500 | 12.91 | 13.00 | 12.82 | 2,000 | 0 | 0.0 |
| 21/01/2026 |
12.91
|
3,500 | 12.91 | 12.91 | 12.64 | 0 | 0 | 0 |
| 20/01/2026 |
12.91
|
3,200 | 12.82 | 12.91 | 12.64 | 0 | 0 | 0 |
| 19/01/2026 |
12.82
|
4,300 | 12.64 | 12.82 | 12.55 | 0 | 0 | 0 |
| 16/01/2026 |
12.64
|
11,900 | 12.82 | 12.91 | 12.64 | 400 | 0 | 0.0 |
| 15/01/2026 |
12.82
|
10,700 | 12.82 | 12.82 | 12.46 | 100 | 0 | 0.0 |
| 14/01/2026 |
12.82
|
6,900 | 12.91 | 12.91 | 12.64 | 100 | 68,000 | -1.0 |
| 13/01/2026 |
12.82
|
68,700 | 12.82 | 12.91 | 12.82 | 0 | 0 | 0 |
| 12/01/2026 |
12.82
|
500 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 |
| 09/01/2026 |
12.82
|
6,500 | 12.64 | 12.82 | 12.46 | 0 | 0 | 0 |
| 08/01/2026 |
12.82
|
11,800 | 12.91 | 12.91 | 12.64 | 0 | 0 | 0 |
| 07/01/2026 |
12.91
|
11,800 | 13.09 | 13.18 | 12.73 | 0 | 0 | 0 |
| 06/01/2026 |
13.09
|
400 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 |
| 05/01/2026 |
13.09
|
14,200 | 13.90 | 13.90 | 12.55 | 0 | 0 | 0 |
| 31/12/2025 |
13.90
|
4,100 | 13.27 | 13.90 | 13.09 | 0 | 0 | 0 |
| 30/12/2025 |
13.18
|
1,000 | 13.27 | 13.27 | 13.18 | 0 | 0 | 0 |
| 29/12/2025 |
13.27
|
2,000 | 13.27 | 13.27 | 13.18 | 0 | 0 | 0 |
| 26/12/2025 |
13.18
|
3,900 | 13.36 | 13.36 | 13.09 | 0 | 0 | 0 |
| 25/12/2025 |
13.63
|
1,700 | 13.63 | 13.72 | 13.36 | 0 | 0 | 0 |
| 24/12/2025 |
13.54
|
1,900 | 13.63 | 13.63 | 13.54 | 0 | 0 | 0 |
| 23/12/2025 |
13.63
|
8,300 | 13.72 | 13.72 | 13.54 | 0 | 0 | 0 |
| 22/12/2025 |
13.72
|
5,200 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 |
| 19/12/2025 |
13.99
|
2,800 | 13.72 | 13.99 | 13.63 | 0 | 0 | 0 |
| 18/12/2025 |
13.72
|
500 | 13.90 | 13.90 | 13.72 | 0 | 0 | 0 |
| 17/12/2025 |
13.90
|
300 | 14.08 | 14.08 | 13.90 | 0 | 0 | 0 |
| 16/12/2025 |
14.08
|
4,900 | 13.72 | 14.08 | 13.54 | 0 | 0 | 0 |
| 15/12/2025 |
13.72
|
3,000 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 |
| 12/12/2025 |
13.72
|
6,500 | 13.99 | 13.99 | 13.72 | 0 | 0 | 0 |
| 11/12/2025 |
14.26
|
1,100 | 14.26 | 14.26 | 14.26 | 900 | 1,100 | -0.0 |
| 10/12/2025 |
14.26
|
1,400 | 13.90 | 14.26 | 13.72 | 0 | 100 | -0.0 |
| 09/12/2025 |
13.90
|
7,300 | 14.17 | 14.17 | 13.72 | 0 | 700 | -0.0 |
| 08/12/2025 |
14.17
|
1,500 | 14.26 | 14.26 | 14.08 | 0 | 0 | 0 |
| 05/12/2025 |
14.26
|
300 | 14.26 | 14.26 | 14.26 | 0 | 300 | -0.0 |
| 04/12/2025 |
14.17
|
300 | 14.26 | 14.26 | 14.17 | 0 | 0 | 0 |
| 03/12/2025 |
14.17
|
1,900 | 14.17 | 14.17 | 13.90 | 0 | 300 | -0.0 |
| 02/12/2025 |
14.08
|
800 | 14.17 | 14.17 | 14.08 | 0 | 600 | -0.0 |
| 01/12/2025 |
14.08
|
2,100 | 14.08 | 14.26 | 14.08 | 0 | 0 | 0 |
| 28/11/2025 |
14.26
|
11,600 | 14.08 | 14.26 | 14.08 | 0 | 0 | 0 |
| 27/11/2025 |
14.08
|
200 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 |
| 26/11/2025 |
14.26
|
100 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
| 25/11/2025 |
14.26
|
100 | 14.26 | 14.26 | 14.26 | 0 | 100 | -0.0 |
| 24/11/2025 |
14.17
|
200 | 14.08 | 14.17 | 14.08 | 0 | 0 | 0 |
| 21/11/2025 |
14.08
|
3,300 | 13.99 | 14.08 | 13.81 | 0 | 0 | 0 |
| 20/11/2025 |
14.08
|
8,100 | 13.99 | 14.08 | 13.90 | 0 | 3,900 | -0.1 |
| 19/11/2025 |
14.08
|
3,900 | 13.99 | 14.08 | 13.90 | 100 | 1,900 | -0.0 |
| 18/11/2025 |
14.17
|
2,500 | 13.99 | 14.17 | 13.90 | 0 | 1,700 | -0.0 |
| 17/11/2025 |
14.08
|
8,500 | 14.08 | 14.08 | 13.90 | 0 | 2,400 | -0.0 |
| 14/11/2025 |
14.08
|
2,700 | 14.17 | 14.17 | 13.99 | 0 | 1,200 | -0.0 |
| 13/11/2025 |
14.26
|
5,800 | 13.99 | 14.26 | 13.99 | 0 | 4,800 | -0.1 |
| 12/11/2025 |
13.99
|
4,900 | 14.35 | 14.35 | 13.99 | 0 | 1,000 | -0.0 |
| 11/11/2025 |
14.26
|
3,000 | 13.99 | 14.26 | 13.99 | 0 | 1,000 | -0.0 |
| 10/11/2025 |
14.26
|
3,200 | 14.26 | 14.26 | 14.17 | 0 | 1,400 | -0.0 |
| 07/11/2025 |
14.26
|
400 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
| 06/11/2025 |
14.26
|
100 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
| 05/11/2025 |
14.26
|
4,700 | 14.53 | 14.53 | 14.17 | 0 | 0 | 0 |
| 04/11/2025 |
14.26
|
8,700 | 14.08 | 14.26 | 13.99 | 400 | 5,000 | -0.1 |
| 03/11/2025 |
13.99
|
11,700 | 14.26 | 14.26 | 13.81 | 0 | 500 | -0.0 |
| 31/10/2025 |
14.35
|
9,500 | 14.35 | 14.44 | 14.26 | 0 | 100 | -0.0 |
| 30/10/2025 |
14.44
|
8,600 | 14.44 | 14.44 | 14.26 | 0 | 1,100 | -0.0 |
| 29/10/2025 |
14.44
|
3,100 | 14.62 | 14.62 | 14.44 | 0 | 0 | 0 |
| 28/10/2025 |
14.62
|
27,700 | 14.71 | 14.80 | 14.35 | 1,000 | 0 | 0.0 |
| 27/10/2025 |
14.71
|
39,500 | 14.89 | 14.89 | 14.35 | 1,000 | 100 | 0.0 |
| 24/10/2025 |
15.52
|
200 | 15.07 | 15.52 | 15.07 | 0 | 0 | 0 |
| 23/10/2025 |
14.98
|
7,500 | 15.25 | 15.25 | 14.89 | 0 | 0 | 0 |
| 22/10/2025 |
15.25
|
5,600 | 15.16 | 15.25 | 15.07 | 0 | 0 | 0 |
| 21/10/2025 |
15.34
|
13,200 | 15.25 | 15.34 | 15.07 | 800 | 0 | 0.0 |
| 20/10/2025 |
15.25
|
9,600 | 15.16 | 15.25 | 14.89 | 0 | 0 | 0 |
| 17/10/2025 |
15.07
|
2,700 | 15.34 | 15.43 | 15.07 | 0 | 0 | 0 |
| 16/10/2025 |
15.34
|
600 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 |
| 15/10/2025 |
15.43
|
2,700 | 15.61 | 15.61 | 15.43 | 0 | 0 | 0 |
| 14/10/2025 |
15.52
|
7,300 | 15.61 | 15.61 | 15.43 | 0 | 0 | 0 |
| 13/10/2025 |
15.43
|
10,500 | 15.52 | 16.61 | 15.43 | 0 | 0 | 0 |