| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.10 | -0.67% | 21,300 | 0 | 0 |
14
15.30
14.80
|
|
2 tháng
(2026-01-12) |
0.40 | 2.78% | 45,500 | 3,900 | 0.1 |
14
15.90
14.80
|
|
3 tháng
(2025-12-15) |
-1 | -6.33% | 54,700 | 4,100 | 0.1 |
14
15.90
14.80
|
|
6 tháng
(2025-09-15) |
-0.70 | -4.52% | 169,000 | 4,700 | 0.1 |
14
15.90
14.80
|
|
12 tháng
(2025-03-18) |
-3.28 | -18.13% | 987,500 | 15,200 | 0.2 |
14
19.85
14.80
|
|
24 tháng
(2024-03-25) |
1.52 | 11.43% | 1,550,388 | 7,500 | 0.1 |
12.21
19.85
14.80
|
|
36 tháng
(2023-03-29) |
-0.15 | -1.02% | 1,685,489 | 13,910 | 0.2 |
10.57
19.85
14.80
|
|
60 tháng
(2021-04-08) |
4.35 | 41.67% | 2,458,982 | 15,310 | 0.1 |
9.32
19.85
14.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2025 |
14.80
|
200 | 14.80 | 14.80 | 14.80 | 100 | 0 | 0.0 |
| 14/10/2025 |
14.80
|
5,000 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 13/10/2025 |
14.90
|
5,000 | 14.60 | 14.90 | 14.60 | 0 | 0 | 0 |
| 10/10/2025 |
14.90
|
1,100 | 14.60 | 14.90 | 14.60 | 0 | 0 | 0 |
| 09/10/2025 |
15
|
9,000 | 14.60 | 15 | 14.60 | 0 | 0 | 0 |
| 08/10/2025 |
15
|
1,000 | 14.90 | 15 | 14.90 | 200 | 0 | 0.0 |
| 07/10/2025 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 06/10/2025 |
14.90
|
600 | 14.60 | 14.90 | 14.60 | 0 | 0 | 0 |
| 03/10/2025 |
15
|
3,600 | 14.60 | 15 | 14.50 | 0 | 0 | 0 |
| 02/10/2025 |
14.70
|
100 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 01/10/2025 |
15
|
2,000 | 15.20 | 15.20 | 14.50 | 0 | 0 | 0 |
| 30/09/2025 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 29/09/2025 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 26/09/2025 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 25/09/2025 |
15.20
|
600 | 14.80 | 15.20 | 14.80 | 0 | 0 | 0 |
| 24/09/2025 |
14.80
|
1,200 | 14.80 | 14.80 | 14.70 | 0 | 0 | 0 |
| 23/09/2025 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 22/09/2025 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 19/09/2025 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 18/09/2025 |
15.30
|
1,600 | 15.40 | 15.50 | 14.60 | 0 | 0 | 0 |
| 17/09/2025 |
15.40
|
5,500 | 14.80 | 15.40 | 14.80 | 0 | 0 | 0 |
| 16/09/2025 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 15/09/2025 |
15.50
|
1,800 | 15.40 | 15.50 | 15.40 | 0 | 0 | 0 |
| 12/09/2025 |
15.40
|
11,000 | 14.60 | 15.40 | 14.50 | 0 | 0 | 0 |
| 11/09/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 10/09/2025 |
15
|
1,500 | 14.70 | 15 | 14.70 | 0 | 0 | 0 |
| 09/09/2025 |
14.60
|
800 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 08/09/2025 |
14.60
|
200 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 05/09/2025 |
15.30
|
8,000 | 15.30 | 16.80 | 15.30 | 0 | 0 | 0 |
| 04/09/2025 |
15.30
|
900 | 15.50 | 15.50 | 15.30 | 0 | 0 | 0 |
| 03/09/2025 |
15.50
|
9,700 | 14.60 | 15.50 | 14.60 | 0 | 0 | 0 |
| 29/08/2025 |
14.60
|
1,700 | 14.50 | 14.60 | 14.50 | 0 | 0 | 0 |
| 28/08/2025 |
14.50
|
9,300 | 14.60 | 14.60 | 14.40 | 0 | 0 | 0 |
| 27/08/2025 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 26/08/2025 |
14.70
|
4,700 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 25/08/2025 |
14.60
|
10,000 | 14.70 | 14.70 | 14.50 | 0 | 0 | 0 |
| 22/08/2025 |
14.80
|
3,400 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 21/08/2025 |
14.80
|
3,100 | 15 | 15 | 14.80 | 0 | 0 | 0 |
| 20/08/2025 |
15
|
1,900 | 14.80 | 15 | 14.60 | 0 | 0 | 0 |
| 19/08/2025 |
14.80
|
600 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 18/08/2025 |
14.70
|
1,100 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 15/08/2025 |
14.70
|
1,100 | 14.70 | 14.70 | 14.60 | 0 | 0 | 0 |
| 14/08/2025 |
14.60
|
7,400 | 14.60 | 14.60 | 14.50 | 0 | 0 | 0 |
| 13/08/2025 |
14.60
|
2,000 | 14.70 | 14.70 | 14.60 | 0 | 0 | 0 |
| 12/08/2025 |
14.70
|
28,600 | 14.80 | 14.80 | 14.70 | 0 | 0 | 0 |
| 11/08/2025 |
14.80
|
13,600 | 14.80 | 14.90 | 14.80 | 0 | 0 | 0 |
| 08/08/2025 |
14.80
|
63,700 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 07/08/2025 |
14.80
|
3,500 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 06/08/2025 |
14.80
|
2,400 | 14.80 | 14.80 | 14.50 | 0 | 0 | 0 |
| 05/08/2025 |
14.90
|
20,700 | 14.50 | 14.90 | 14.50 | 0 | 0 | 0 |
| 04/08/2025 |
15
|
51,100 | 14.50 | 15 | 14.50 | 0 | 0 | 0 |
| 01/08/2025 |
15
|
4,000 | 14.50 | 15 | 14.50 | 0 | 0 | 0 |
| 31/07/2025 |
14.80
|
6,400 | 14.80 | 14.80 | 14.80 | 400 | 0 | 0.0 |
| 30/07/2025 |
14.80
|
5,000 | 14.60 | 14.80 | 14.60 | 0 | 0 | 0 |
| 29/07/2025 |
14.60
|
10,100 | 15 | 15.10 | 14.50 | 0 | 0 | 0 |
| 28/07/2025 |
14.90
|
5,700 | 15.10 | 15.10 | 14.90 | 0 | 0 | 0 |
| 25/07/2025 |
15.10
|
2,900 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 24/07/2025 |
14.60
|
1,900 | 14.60 | 14.60 | 14.20 | 1,000 | 0 | 0.0 |
| 23/07/2025 |
14.60
|
16,300 | 14.70 | 14.70 | 14.60 | 1,000 | 0 | 0.0 |
| 22/07/2025 |
14.80
|
48,100 | 14.50 | 14.80 | 14.40 | 0 | 0 | 0 |
| 21/07/2025 |
14.90
|
7,400 | 14.90 | 14.90 | 14.50 | 0 | 0 | 0 |
| 18/07/2025 |
14.90
|
2,000 | 14.50 | 14.90 | 14.50 | 0 | 0 | 0 |
| 17/07/2025 |
15
|
900 | 15 | 15 | 15 | 0 | 0 | 0 |
| 16/07/2025 |
14.60
|
7,500 | 14.50 | 14.60 | 14.50 | 0 | 0 | 0 |
| 15/07/2025 |
14.50
|
1,100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 14/07/2025 |
14.60
|
11,600 | 15.50 | 15.50 | 14.40 | 0 | 100 | -0.0 |
| 11/07/2025 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 10/07/2025 |
15.20
|
1,100 | 16 | 16 | 15.10 | 0 | 0 | 0 |
| 09/07/2025 |
15.80
|
9,500 | 15 | 15.80 | 14.50 | 6,900 | 0 | 0.1 |
| 08/07/2025 |
14.70
|
48,400 | 14.50 | 14.70 | 14.20 | 0 | 0 | 0 |
| 07/07/2025 |
14.50
|
4,900 | 14.40 | 14.50 | 14.40 | 0 | 0 | 0 |
| 04/07/2025 |
14.50
|
800 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 03/07/2025 |
14.50
|
7,200 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 02/07/2025 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 01/07/2025 |
14.30
|
5,800 | 14.40 | 14.40 | 14.30 | 0 | 0 | 0 |
| 30/06/2025 |
14.50
|
6,700 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 27/06/2025 |
14.50
|
2,000 | 14.10 | 14.50 | 14 | 0 | 0 | 0 |
| 26/06/2025 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 25/06/2025 |
14.50
|
700 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 24/06/2025 |
14.50
|
1,500 | 14.50 | 14.50 | 14.20 | 0 | 0 | 0 |
| 23/06/2025 |
14.40
|
3,000 | 14 | 14.40 | 14 | 0 | 0 | 0 |
| 20/06/2025 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 |
| 19/06/2025 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 18/06/2025 |
14
|
21,500 | 15.50 | 15.50 | 14 | 100 | 0 | 0.0 |
| 17/06/2025 |
14.30
|
2,200 | 14.40 | 14.40 | 14.30 | 0 | 0 | 0 |
| 16/06/2025 |
14.40
|
5,800 | 14.50 | 14.60 | 14.40 | 0 | 0 | 0 |
| 13/06/2025 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 12/06/2025 |
15.40
|
3,900 | 15.10 | 15.40 | 14.60 | 0 | 0 | 0 |
| 11/06/2025 |
14.60
|
4,500 | 14.80 | 14.80 | 14.60 | 0 | 0 | 0 |
| 10/06/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 09/06/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 06/06/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 05/06/2025 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 04/06/2025 |
15.40
|
1,900 | 15.80 | 15.80 | 15.40 | 0 | 0 | 0 |
| 03/06/2025 |
15.80
|
400 | 15.50 | 15.80 | 15.50 | 0 | 0 | 0 |
| 02/06/2025 |
15.80
|
4,500 | 15.80 | 16.50 | 15.80 | 0 | 0 | 0 |
| 30/05/2025 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 29/05/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 28/05/2025 |
16.80
|
3,700 | 16.20 | 16.80 | 16.20 | 0 | 0 | 0 |
| 27/05/2025 |
16.10
|
10,400 | 16.10 | 16.20 | 15.70 | 0 | 0 | 0 |