| 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) |
-0.80 | -5.56% | 16,700 | 300 | 0 |
13
15.70
13.70
|
|
2 tháng
(2026-05-29) |
-1.20 | -8.11% | 32,900 | 5,700 | 0 |
13
16
13.70
|
|
3 tháng
(2026-04-29) |
-0.60 | -4.23% | 55,000 | 5,700 | 0 |
13
16
13.70
|
|
6 tháng
(2026-01-29) |
-1.50 | -9.93% | 260,100 | 9,700 | 0.1 |
13
16
13.70
|
|
12 tháng
(2025-08-04) |
-1.40 | -9.33% | 666,900 | 10,500 | 0.1 |
13
16
13.70
|
|
24 tháng
(2024-08-07) |
-0.63 | -4.43% | 1,564,249 | 5,900 | -0.1 |
13
19.85
13.70
|
|
36 tháng
(2023-08-14) |
0.82 | 6.42% | 1,843,911 | 15,110 | 0.1 |
10.91
19.85
13.70
|
|
60 tháng
(2021-08-23) |
2.18 | 19.11% | 2,566,908 | 19,110 | 0.0 |
9.86
19.85
13.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/03/2026 |
14.10
|
700 | 15.40 | 15.40 | 14.10 | 0 | 0 | 0 |
| 04/03/2026 |
14
|
1,200 | 14.80 | 15 | 14 | 0 | 0 | 0 |
| 03/03/2026 |
15.10
|
600 | 15.10 | 15.10 | 14 | 0 | 0 | 0 |
| 02/03/2026 |
15.10
|
1,000 | 13.80 | 16.50 | 13.80 | 0 | 0 | 0 |
| 27/02/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 26/02/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 25/02/2026 |
15.10
|
300 | 16.50 | 16.50 | 15.10 | 0 | 0 | 0 |
| 24/02/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 23/02/2026 |
15
|
600 | 14.70 | 15 | 14.70 | 0 | 0 | 0 |
| 13/02/2026 |
14.80
|
200 | 13.70 | 14.80 | 13.70 | 0 | 0 | 0 |
| 12/02/2026 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 11/02/2026 |
14.90
|
1,900 | 14.90 | 14.90 | 13.80 | 0 | 0 | 0 |
| 10/02/2026 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 100 | 0 | 0.0 |
| 09/02/2026 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 06/02/2026 |
15
|
0 | 15 | 15 | 15 | 900 | 0 | 0.0 |
| 05/02/2026 |
15
|
1,100 | 14.70 | 15 | 14.70 | 900 | 0 | 0.0 |
| 04/02/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 03/02/2026 |
15
|
0 | 15 | 15 | 15 | 1,000 | 0 | 0.0 |
| 02/02/2026 |
15
|
1,600 | 13.80 | 15.10 | 13.80 | 1,000 | 0 | 0.0 |
| 30/01/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 29/01/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 28/01/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 27/01/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 26/01/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 23/01/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 22/01/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 21/01/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 20/01/2026 |
15.10
|
14,800 | 14.70 | 15.10 | 14.40 | 0 | 0 | 0 |
| 19/01/2026 |
15.90
|
1,100 | 14.60 | 15.90 | 14.60 | 0 | 0 | 0 |
| 16/01/2026 |
14.50
|
700 | 14.60 | 14.60 | 14.50 | 0 | 0 | 0 |
| 15/01/2026 |
14.60
|
1,100 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 14/01/2026 |
15
|
200 | 13.70 | 15 | 13.70 | 0 | 0 | 0 |
| 13/01/2026 |
15
|
1,200 | 14.50 | 15.80 | 14.50 | 0 | 0 | 0 |
| 12/01/2026 |
14.40
|
2,200 | 14.40 | 14.50 | 14.40 | 0 | 0 | 0 |
| 09/01/2026 |
14.40
|
2,400 | 14.40 | 14.40 | 14.30 | 100 | 0 | 0.0 |
| 08/01/2026 |
14.30
|
1,500 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 07/01/2026 |
14.30
|
3,000 | 14.10 | 15.40 | 14 | 0 | 0 | 0 |
| 06/01/2026 |
14
|
1,600 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
| 05/01/2026 |
14.10
|
100 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 31/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 30/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 29/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 26/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 25/12/2025 |
15
|
100 | 15 | 15 | 15 | 100 | 0 | 0.0 |
| 24/12/2025 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 23/12/2025 |
14.20
|
200 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 22/12/2025 |
15.50
|
200 | 14.40 | 15.50 | 14.40 | 0 | 0 | 0 |
| 19/12/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 18/12/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 17/12/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 16/12/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 15/12/2025 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 12/12/2025 |
14.50
|
1,600 | 14.20 | 15 | 14.20 | 0 | 0 | 0 |
| 11/12/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 10/12/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 09/12/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 08/12/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 05/12/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 04/12/2025 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 03/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 02/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 01/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 28/11/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 27/11/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 26/11/2025 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 25/11/2025 |
14.90
|
1,200 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 24/11/2025 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 21/11/2025 |
14.90
|
1,200 | 14.20 | 14.90 | 14.20 | 0 | 0 | 0 |
| 20/11/2025 |
14.90
|
800 | 16.30 | 16.30 | 14.30 | 0 | 0 | 0 |
| 19/11/2025 |
14.90
|
600 | 14.20 | 14.90 | 14.20 | 0 | 0 | 0 |
| 18/11/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 17/11/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 14/11/2025 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 13/11/2025 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 12/11/2025 |
14.70
|
2,800 | 14.50 | 14.70 | 14.50 | 0 | 0 | 0 |
| 11/11/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 10/11/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 07/11/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 06/11/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 05/11/2025 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 04/11/2025 |
14.10
|
10,000 | 14 | 14.10 | 14 | 0 | 0 | 0 |
| 03/11/2025 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 31/10/2025 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 30/10/2025 |
14.70
|
7,800 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 29/10/2025 |
14.70
|
7,900 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 28/10/2025 |
14.70
|
8,600 | 14.60 | 14.70 | 14.60 | 0 | 0 | 0 |
| 27/10/2025 |
14.70
|
500 | 14.40 | 14.70 | 14.40 | 300 | 0 | 0.0 |
| 24/10/2025 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 23/10/2025 |
14.20
|
20,000 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 22/10/2025 |
14.20
|
1,900 | 14.20 | 14.20 | 14.10 | 0 | 0 | 0 |
| 21/10/2025 |
14.20
|
2,700 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 20/10/2025 |
14.20
|
3,900 | 14.30 | 14.30 | 14.20 | 0 | 0 | 0 |
| 17/10/2025 |
14.60
|
3,600 | 14.80 | 14.80 | 14.60 | 0 | 0 | 0 |
| 16/10/2025 |
14.90
|
300 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 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 |