| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.10 | 0.70% | 869,100 | 2,700 | 0 |
14
14.50
14.40
|
|
2 tháng
(2026-07-13) |
1.20 | 9.16% | 2,047,400 | -9,700 | 0 |
12.80
14.50
14.40
|
|
3 tháng
(2026-06-15) |
0.70 | 5.15% | 2,339,100 | -16,400 | 0 |
12.80
14.50
14.40
|
|
6 tháng
(2026-03-16) |
-0.40 | -2.72% | 4,504,900 | -48,300 | -0.3 |
12.60
15.10
14.40
|
|
12 tháng
(2025-09-16) |
1.80 | 14.40% | 20,973,700 | -56,800 | -0.4 |
12.40
15.80
14.40
|
|
24 tháng
(2024-09-23) |
9.10 | 175% | 47,656,228 | -88,500 | -0.6 |
4
15.80
14.40
|
|
36 tháng
(2023-09-27) |
9.99 | 231.92% | 66,385,496 | -105,800 | -0.7 |
3.82
15.80
14.40
|
|
60 tháng
(2021-10-07) |
7.21 | 101.77% | 118,877,337 | -180,100 | -1.5 |
3.50
15.80
14.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2026 |
14.80
|
22,000 | 14.90 | 15 | 14.80 | 0 | 0 | 0 |
| 15/04/2026 |
14.90
|
10,100 | 14.80 | 14.90 | 14.80 | 0 | 0 | 0 |
| 14/04/2026 |
14.90
|
21,800 | 14.80 | 14.90 | 14.50 | 800 | 0 | 0 |
| 13/04/2026 |
15
|
41,800 | 14.60 | 15 | 14.40 | 0 | 0 | 0 |
| 10/04/2026 |
14.70
|
21,100 | 14.60 | 14.70 | 14.30 | 0 | 0 | 0 |
| 09/04/2026 |
14.70
|
20,100 | 14.70 | 14.70 | 14.50 | 0 | 0 | 0 |
| 08/04/2026 |
14.70
|
21,100 | 14.80 | 14.80 | 14.60 | 0 | 2,100 | 0 |
| 07/04/2026 |
14.80
|
18,700 | 14.90 | 15 | 14.70 | 0 | 0 | 0 |
| 06/04/2026 |
14.80
|
22,400 | 14.90 | 15 | 14.60 | 0 | 0 | 0 |
| 03/04/2026 |
14.80
|
19,300 | 14.80 | 15 | 14.60 | 0 | 3,300 | -0.0 |
| 02/04/2026 |
14.90
|
20,500 | 15 | 15 | 14.70 | 0 | 12,500 | -0.2 |
| 01/04/2026 |
14.90
|
21,500 | 14.90 | 15 | 14.70 | 0 | 100 | -0.0 |
| 31/03/2026 |
14.90
|
15,700 | 14.90 | 15 | 14.70 | 0 | 0 | 0 |
| 30/03/2026 |
14.90
|
17,900 | 14.90 | 15 | 14.10 | 0 | 0 | 0 |
| 27/03/2026 |
14.90
|
16,400 | 15 | 15 | 14.60 | 0 | 0 | 0 |
| 26/03/2026 |
14.80
|
15,000 | 15 | 15 | 14.60 | 0 | 0 | 0 |
| 25/03/2026 |
15
|
24,000 | 14.90 | 15.10 | 14.70 | 0 | 0 | 0 |
| 24/03/2026 |
14.90
|
49,500 | 14.80 | 15 | 14.80 | 0 | 0 | 0 |
| 23/03/2026 |
14.90
|
20,100 | 14.60 | 15 | 14.60 | 0 | 0 | 0 |
| 20/03/2026 |
14.70
|
22,700 | 14.60 | 14.70 | 14.60 | 0 | 0 | 0 |
| 19/03/2026 |
14.70
|
20,500 | 14.60 | 14.70 | 14.60 | 0 | 0 | 0 |
| 18/03/2026 |
14.70
|
17,100 | 14.50 | 14.70 | 14.50 | 0 | 1,000 | -0.0 |
| 17/03/2026 |
14.70
|
18,000 | 14.50 | 14.70 | 14.50 | 0 | 0 | 0 |
| 16/03/2026 |
14.70
|
23,100 | 14.70 | 14.90 | 14.50 | 0 | 0 | 0 |
| 13/03/2026 |
14.70
|
24,500 | 14.90 | 14.90 | 14.70 | 0 | 600 | -0.0 |
| 12/03/2026 |
14.30
|
533,400 | 14.80 | 14.80 | 14.30 | 0 | 2,500 | -0.0 |
| 11/03/2026 |
14.80
|
134,100 | 14.90 | 14.90 | 14.50 | 0 | 300 | -0.0 |
| 10/03/2026 |
14.80
|
25,200 | 14.50 | 15 | 14.10 | 1,500 | 0 | 0.0 |
| 09/03/2026 |
14.50
|
77,400 | 14.80 | 14.80 | 13.90 | 1,500 | 0 | 0.0 |
| 06/03/2026 |
14.80
|
32,300 | 14.80 | 14.80 | 14.60 | 0 | 0 | 0 |
| 05/03/2026 |
14.70
|
125,500 | 15 | 15 | 14.70 | 0 | 3,300 | -0.0 |
| 04/03/2026 |
14.90
|
73,100 | 14.80 | 15 | 14.70 | 0 | 0 | 0 |
| 03/03/2026 |
14.80
|
63,700 | 14.90 | 15 | 14.60 | 0 | 0 | 0 |
| 02/03/2026 |
14.80
|
236,900 | 15 | 15.40 | 14.80 | 0 | 500 | -0.0 |
| 27/02/2026 |
15.50
|
21,800 | 15.30 | 15.50 | 15 | 0 | 0 | 0 |
| 26/02/2026 |
15.50
|
42,100 | 15.30 | 15.60 | 14.90 | 0 | 0 | 0 |
| 25/02/2026 |
15.50
|
66,500 | 15.30 | 15.80 | 15.30 | 0 | 0 | 0 |
| 24/02/2026 |
15.80
|
36,100 | 15.30 | 15.90 | 15.30 | 5,200 | 0 | 0.1 |
| 23/02/2026 |
15.80
|
427,800 | 14.80 | 15.80 | 14.70 | 0 | 0 | 0 |
| 13/02/2026 |
14.80
|
36,200 | 14.80 | 14.80 | 14.70 | 0 | 0 | 0 |
| 12/02/2026 |
14.80
|
14,500 | 14.80 | 14.90 | 14.80 | 0 | 0 | 0 |
| 11/02/2026 |
14.80
|
42,400 | 14.90 | 14.90 | 14.50 | 0 | 0 | 0 |
| 10/02/2026 |
14.80
|
33,500 | 14.90 | 14.90 | 14.80 | 0 | 0 | 0 |
| 09/02/2026 |
14.90
|
28,500 | 14.90 | 14.90 | 14.80 | 0 | 0 | 0 |
| 06/02/2026 |
14.90
|
18,700 | 14.90 | 14.90 | 14.70 | 0 | 0 | 0 |
| 05/02/2026 |
14.90
|
37,500 | 14.90 | 15 | 14.70 | 0 | 0 | 0 |
| 04/02/2026 |
15
|
123,600 | 15 | 15.30 | 14.90 | 0 | 500 | -0.0 |
| 03/02/2026 |
14.90
|
50,000 | 14.80 | 15 | 14.40 | 0 | 0 | 0 |
| 02/02/2026 |
15
|
35,800 | 15 | 15 | 14.40 | 0 | 0 | 0 |
| 30/01/2026 |
15
|
36,300 | 14.80 | 15 | 14.50 | 0 | 0 | 0 |
| 29/01/2026 |
15
|
27,300 | 15 | 15 | 14.70 | 800 | 0 | 0.0 |
| 28/01/2026 |
15
|
44,600 | 15 | 15 | 14.70 | 0 | 0 | 0 |
| 27/01/2026 |
15
|
40,200 | 15 | 15.10 | 14.70 | 0 | 0 | 0 |
| 26/01/2026 |
14.80
|
38,100 | 15 | 15.20 | 14.80 | 0 | 0 | 0 |
| 23/01/2026 |
15
|
55,000 | 15 | 15.10 | 14.70 | 0 | 0 | 0 |
| 22/01/2026 |
15.10
|
35,400 | 14.90 | 15.20 | 14.70 | 0 | 9,000 | -0.1 |
| 21/01/2026 |
15
|
64,200 | 15 | 15.20 | 14.70 | 0 | 3,000 | -0.0 |
| 20/01/2026 |
15.10
|
47,900 | 15 | 15.30 | 15 | 0 | 100 | -0.0 |
| 19/01/2026 |
15.10
|
33,600 | 15.20 | 15.20 | 14.70 | 0 | 1,000 | -0.0 |
| 16/01/2026 |
15.30
|
101,600 | 14.60 | 15.80 | 14.60 | 0 | 0 | 0 |
| 15/01/2026 |
15
|
38,100 | 14.60 | 15 | 14.50 | 0 | 9,700 | -0.1 |
| 14/01/2026 |
14.80
|
356,600 | 14.60 | 16 | 14 | 0 | 0 | 0 |
| 13/01/2026 |
14.60
|
27,200 | 14.60 | 14.60 | 14.40 | 0 | 0 | 0 |
| 12/01/2026 |
14.50
|
54,300 | 14.60 | 14.60 | 14.30 | 0 | 0 | 0 |
| 09/01/2026 |
14.60
|
42,700 | 14.60 | 14.60 | 14.40 | 0 | 0 | 0 |
| 08/01/2026 |
14.60
|
25,400 | 14.50 | 14.60 | 14.40 | 0 | 800 | -0.0 |
| 07/01/2026 |
14.50
|
170,500 | 14.50 | 14.60 | 14.10 | 0 | 1,500 | -0.0 |
| 06/01/2026 |
14.20
|
33,800 | 14.60 | 14.80 | 14.20 | 0 | 0 | 0 |
| 05/01/2026 |
14.60
|
45,500 | 14.80 | 14.80 | 14.30 | 0 | 100 | -0.0 |
| 31/12/2025 |
14.80
|
38,700 | 14.40 | 15 | 14.40 | 0 | 0 | 0 |
| 30/12/2025 |
14.60
|
52,700 | 14.80 | 15.30 | 14.60 | 0 | 0 | 0 |
| 29/12/2025 |
15.30
|
119,300 | 14.60 | 16 | 14.50 | 0 | 0 | 0 |
| 26/12/2025 |
15.40
|
139,100 | 14.60 | 15.50 | 14.20 | 0 | 1,000 | -0.0 |
| 25/12/2025 |
14.80
|
206,500 | 14.50 | 15.10 | 14.50 | 14,200 | 0 | 0.2 |
| 24/12/2025 |
14.50
|
234,800 | 15.40 | 16 | 14.40 | 0 | 0 | 0 |
| 23/12/2025 |
15.50
|
375,400 | 16.50 | 17.30 | 14.50 | 11,100 | 0 | 0.2 |
| 22/12/2025 |
15.80
|
550,400 | 14.40 | 15.80 | 14.30 | 2,400 | 0 | 0.0 |
| 19/12/2025 |
14.40
|
455,400 | 13.10 | 14.40 | 13 | 0 | 10,200 | -0.1 |
| 18/12/2025 |
13.10
|
147,000 | 13.50 | 13.60 | 13.10 | 0 | 0 | 0 |
| 17/12/2025 |
13.60
|
65,400 | 13.60 | 13.60 | 13.50 | 0 | 900 | -0.0 |
| 16/12/2025 |
13.80
|
109,900 | 13.50 | 13.80 | 13.30 | 0 | 0 | 0 |
| 15/12/2025 |
13.40
|
72,000 | 13.40 | 13.60 | 13.30 | 0 | 0 | 0 |
| 12/12/2025 |
13.40
|
38,400 | 13.50 | 13.50 | 13.20 | 0 | 0 | 0 |
| 11/12/2025 |
13.50
|
98,700 | 13.50 | 13.60 | 13.30 | 0 | 10,000 | -0.1 |
| 10/12/2025 |
13.60
|
92,700 | 13.80 | 13.80 | 13.30 | 0 | 5,500 | -0.1 |
| 09/12/2025 |
13.60
|
139,900 | 13.50 | 13.70 | 13.30 | 0 | 28,800 | -0.4 |
| 08/12/2025 |
13.50
|
128,000 | 13.70 | 13.90 | 13.40 | 0 | 3,500 | -0.0 |
| 05/12/2025 |
13.80
|
155,000 | 13.90 | 14.20 | 13.60 | 2,000 | 6,000 | -0.1 |
| 04/12/2025 |
13.90
|
335,900 | 13.70 | 14.20 | 13.60 | 39,600 | 19,000 | 0.3 |
| 03/12/2025 |
13.70
|
166,100 | 13.90 | 13.90 | 13.50 | 8,800 | 2,400 | 0.1 |
| 02/12/2025 |
13.80
|
132,000 | 13.30 | 13.90 | 13.30 | 0 | 0 | 0 |
| 01/12/2025 |
13.90
|
181,600 | 14.10 | 14.20 | 13.70 | 1,500 | 0 | 0.0 |
| 28/11/2025 |
14.10
|
190,800 | 14.10 | 14.20 | 13.70 | 9,800 | 1,800 | 0.1 |
| 27/11/2025 |
14.10
|
250,700 | 14 | 14.30 | 13.70 | 5,100 | 7,500 | -0.0 |
| 26/11/2025 |
14
|
95,400 | 14 | 14.20 | 13.90 | 0 | 4,900 | -0.1 |
| 25/11/2025 |
14
|
136,500 | 13.90 | 14 | 13.70 | 0 | 0 | 0 |
| 24/11/2025 |
13.90
|
243,500 | 14 | 14.20 | 13.70 | 13,500 | 0 | 0.2 |
| 21/11/2025 |
14
|
192,300 | 13.80 | 14 | 13.40 | 0 | 7,500 | -0.1 |
| 20/11/2025 |
13.90
|
277,700 | 14.70 | 14.70 | 13.70 | 0 | 0 | 0 |
| 19/11/2025 |
14.80
|
279,300 | 14.50 | 14.80 | 14.20 | 0 | 900 | -0.0 |