| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0.25 | 2% | 1,192,000 | 0 | 0 |
12.40
13.40
12.70
|
|
2 tháng
(2026-03-02) |
0.05 | 0.39% | 4,257,300 | 0 | 0 |
12.30
13.40
12.70
|
|
3 tháng
(2026-01-29) |
-0.60 | -4.49% | 4,748,600 | 0 | 0 |
12.30
13.40
12.70
|
|
6 tháng
(2025-10-31) |
-0.60 | -4.49% | 5,988,000 | 0 | 0 |
12.30
14
12.70
|
|
12 tháng
(2025-05-05) |
-1.40 | -9.89% | 11,419,600 | -207,900 | -0.2 |
12.30
14.40
12.70
|
|
24 tháng
(2024-05-09) |
-1.15 | -8.27% | 38,187,800 | -340,716 | -2.0 |
12.30
15
12.70
|
|
36 tháng
(2023-05-15) |
-1.55 | -10.84% | 48,309,400 | -460,716 | -3.6 |
10.75
15
12.70
|
|
60 tháng
(2021-05-25) |
6.27 | 96.89% | 110,768,600 | -3,440,567 | -84.6 |
5.91
24.83
12.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/07/2025 |
14
|
24,100 | 14 | 14 | 13.95 | 0 | 0 | 0 |
| 09/07/2025 |
14
|
7,100 | 13.90 | 14 | 13.85 | 0 | 0 | 0 |
| 08/07/2025 |
13.95
|
18,500 | 14 | 14.05 | 13.80 | 0 | 0 | 0 |
| 07/07/2025 |
14.05
|
2,100 | 13.90 | 14.05 | 13.90 | 0 | 0 | 0 |
| 04/07/2025 |
14
|
12,300 | 13.85 | 14 | 13.85 | 0 | 0 | 0 |
| 03/07/2025 |
14
|
34,200 | 13.90 | 14 | 13.80 | 0 | 9,400 | -0.1 |
| 02/07/2025 |
14
|
310,300 | 14.10 | 14.10 | 13.85 | 0 | 0 | 0 |
| 01/07/2025 |
14
|
17,700 | 14 | 14 | 13.85 | 0 | 0 | 0 |
| 30/06/2025 |
14.05
|
15,800 | 14 | 14.05 | 13.95 | 0 | 0 | 0 |
| 27/06/2025 |
14.10
|
20,400 | 14 | 14.20 | 13.90 | 0 | 0 | 0 |
| 26/06/2025 |
14
|
12,900 | 13.90 | 14 | 13.90 | 0 | 0 | 0 |
| 25/06/2025 |
14
|
536,400 | 14 | 14 | 13.80 | 0 | 0 | 0 |
| 24/06/2025 |
14.10
|
5,000 | 13.90 | 14.10 | 13.90 | 0 | 0 | 0 |
| 23/06/2025 |
13.95
|
209,700 | 13.70 | 14 | 13.70 | 0 | 0 | 0 |
| 20/06/2025 |
14.15
|
29,600 | 14.10 | 14.15 | 13.75 | 0 | 0 | 0 |
| 19/06/2025 |
14.25
|
16,000 | 14.30 | 14.30 | 14 | 0 | 0 | 0 |
| 18/06/2025 |
14.30
|
307,600 | 14 | 14.30 | 14 | 0 | 0 | 0 |
| 17/06/2025 |
14.40
|
65,600 | 14.10 | 14.40 | 13.90 | 0 | 0 | 0 |
| 16/06/2025 |
14.40
|
15,700 | 14.40 | 14.45 | 14 | 0 | 0 | 0 |
| 13/06/2025 |
14.40
|
10,600 | 14 | 14.40 | 14 | 0 | 0 | 0 |
| 12/06/2025 |
14.40
|
27,000 | 14.20 | 14.50 | 13.95 | 0 | 0 | 0 |
| 11/06/2025 |
14.20
|
16,100 | 13.95 | 14.20 | 13.95 | 0 | 0 | 0 |
| 10/06/2025 |
14.20
|
120,800 | 14.15 | 14.20 | 14 | 0 | 0 | 0 |
| 09/06/2025 |
14.20
|
10,400 | 14 | 14.25 | 14 | 0 | 0 | 0 |
| 06/06/2025 |
14.25
|
11,700 | 14.20 | 14.25 | 14 | 0 | 0 | 0 |
| 05/06/2025 |
14.25
|
18,500 | 14.20 | 14.25 | 14 | 0 | 0 | 0 |
| 04/06/2025 |
14.25
|
13,700 | 14.30 | 14.30 | 14 | 0 | 0 | 0 |
| 03/06/2025 |
14.30
|
42,700 | 14.30 | 14.30 | 13.90 | 0 | 0 | 0 |
| 02/06/2025 |
14.30
|
27,400 | 14 | 14.30 | 14 | 0 | 0 | 0 |
| 30/05/2025 |
14.20
|
13,700 | 14.10 | 14.50 | 13.95 | 0 | 0 | 0 |
| 29/05/2025 |
14.10
|
17,700 | 13.95 | 14.10 | 13.90 | 0 | 0 | 0 |
| 28/05/2025 |
14
|
3,800 | 13.90 | 14 | 13.90 | 0 | 0 | 0 |
| 27/05/2025 |
13.95
|
7,400 | 13.95 | 13.95 | 13.90 | 0 | 0 | 0 |
| 26/05/2025 |
13.95
|
700 | 13.80 | 13.95 | 13.80 | 0 | 0 | 0 |
| 23/05/2025 |
13.90
|
53,600 | 13.40 | 13.95 | 13.40 | 0 | 0 | 0 |
| 22/05/2025 |
13.95
|
18,600 | 13.95 | 14 | 13.80 | 0 | 0 | 0 |
| 21/05/2025 |
14
|
36,900 | 13.80 | 14 | 13.70 | 0 | 0 | 0 |
| 20/05/2025 |
13.95
|
13,400 | 13.80 | 14 | 13.75 | 0 | 0 | 0 |
| 19/05/2025 |
14
|
2,800 | 13.95 | 14 | 13.95 | 0 | 0 | 0 |
| 16/05/2025 |
13.95
|
56,500 | 13.95 | 13.95 | 13.85 | 0 | 0 | 0 |
| 15/05/2025 |
14
|
12,500 | 14.10 | 14.10 | 13.85 | 0 | 0 | 0 |
| 14/05/2025 |
14.10
|
11,700 | 14.05 | 14.10 | 14 | 0 | 0 | 0 |
| 13/05/2025 |
14.05
|
8,000 | 14.30 | 14.30 | 14 | 0 | 0 | 0 |
| 12/05/2025 |
14.05
|
4,700 | 14.05 | 14.05 | 13.85 | 0 | 0 | 0 |
| 09/05/2025 |
14.05
|
109,100 | 14 | 14.05 | 13.95 | 0 | 0 | 0 |
| 08/05/2025 |
14
|
180,900 | 13.95 | 14.10 | 13.95 | 0 | 0 | 0 |
| 07/05/2025 |
14.15
|
153,700 | 14.10 | 14.15 | 14 | 0 | 0 | 0 |
| 06/05/2025 |
14.15
|
235,800 | 14.10 | 14.15 | 13.95 | 0 | 0 | 0 |
| 05/05/2025 |
14.15
|
210,200 | 14.15 | 14.20 | 14 | 0 | 0 | 0 |
| 29/04/2025 |
14.15
|
222,000 | 14.10 | 14.15 | 13.95 | 0 | 0 | 0 |
| 28/04/2025 |
14.10
|
11,300 | 14 | 14.10 | 14 | 0 | 0 | 0 |
| 25/04/2025 |
14.10
|
12,200 | 14 | 14.10 | 14 | 0 | 0 | 0 |
| 24/04/2025 |
14.10
|
36,500 | 14.05 | 14.10 | 13.90 | 0 | 0 | 0 |
| 23/04/2025 |
14
|
31,400 | 13.90 | 14.15 | 13.90 | 0 | 0 | 0 |
| 22/04/2025 |
14.10
|
132,200 | 14 | 14.15 | 13.70 | 0 | 0 | 0 |
| 21/04/2025 |
14.15
|
116,400 | 14.10 | 14.25 | 13.95 | 0 | 0 | 0 |
| 18/04/2025 |
14.25
|
762,200 | 14.25 | 14.25 | 13.90 | 0 | 0 | 0 |
| 17/04/2025 |
14.25
|
207,200 | 13.90 | 14.25 | 13.90 | 0 | 0 | 0 |
| 16/04/2025 |
14.25
|
1,425,000 | 13.90 | 14.30 | 13.80 | 0 | 0 | 0 |
| 15/04/2025 |
14.30
|
56,200 | 14.30 | 14.30 | 13.95 | 0 | 0 | 0 |
| 14/04/2025 |
14.30
|
618,200 | 14.30 | 14.30 | 13.80 | 0 | 0 | 0 |
| 11/04/2025 |
14.30
|
187,900 | 13.70 | 14.35 | 13.70 | 0 | 0 | 0 |
| 10/04/2025 |
14.35
|
73,000 | 14.60 | 14.95 | 13.55 | 0 | 0 | 0 |
| 09/04/2025 |
14.30
|
832,400 | 13.50 | 14.40 | 13.45 | 0 | 0 | 0 |
| 08/04/2025 |
14.45
|
947,900 | 14.55 | 14.55 | 13.65 | 0 | 0 | 0 |
| 04/04/2025 |
14.65
|
93,700 | 13.65 | 14.65 | 13.65 | 0 | 0 | 0 |
| 03/04/2025 |
14.65
|
96,600 | 14.15 | 14.65 | 13.65 | 0 | 0 | 0 |
| 02/04/2025 |
14.65
|
76,300 | 14.70 | 14.70 | 14.50 | 0 | 0 | 0 |
| 01/04/2025 |
14.65
|
18,400 | 14.50 | 14.65 | 14.45 | 0 | 0 | 0 |
| 31/03/2025 |
14.70
|
28,900 | 14.65 | 14.70 | 14.25 | 0 | 0 | 0 |
| 28/03/2025 |
14.70
|
18,700 | 14.55 | 14.75 | 14.50 | 0 | 0 | 0 |
| 27/03/2025 |
14.70
|
6,400 | 14.90 | 14.90 | 14.50 | 0 | 0 | 0 |
| 26/03/2025 |
14.70
|
15,700 | 14.65 | 14.70 | 14.30 | 0 | 0 | 0 |
| 25/03/2025 |
14.70
|
44,200 | 14.60 | 14.75 | 14.40 | 0 | 0 | 0 |
| 24/03/2025 |
14.75
|
87,900 | 14.75 | 14.75 | 14.50 | 0 | 0 | 0 |
| 21/03/2025 |
14.75
|
42,400 | 14.70 | 14.75 | 14.40 | 0 | 0 | 0 |
| 20/03/2025 |
14.75
|
35,800 | 14.75 | 14.75 | 14.35 | 0 | 0 | 0 |
| 19/03/2025 |
14.75
|
57,100 | 14.75 | 14.75 | 14.40 | 0 | 0 | 0 |
| 18/03/2025 |
14.75
|
33,800 | 14.75 | 14.75 | 14.50 | 0 | 0 | 0 |
| 17/03/2025 |
14.75
|
83,500 | 14.55 | 14.90 | 14.55 | 0 | 0 | 0 |
| 14/03/2025 |
14.55
|
66,500 | 14.50 | 14.60 | 14.40 | 0 | 0 | 0 |
| 13/03/2025 |
14.50
|
270,500 | 14.50 | 14.55 | 14.40 | 0 | 0 | 0 |
| 12/03/2025 |
14.50
|
333,600 | 14.50 | 14.50 | 14.35 | 0 | 3 | -0.0 |
| 11/03/2025 |
14.50
|
166,400 | 14.40 | 14.50 | 14.40 | 0 | 0 | 0 |
| 10/03/2025 |
14.40
|
127,500 | 14.35 | 14.60 | 14.30 | 0 | 0 | 0 |
| 07/03/2025 |
14.35
|
6,600 | 14.30 | 14.50 | 14.30 | 0 | 0 | 0 |
| 06/03/2025 |
14.50
|
13,900 | 14.30 | 14.50 | 14.30 | 0 | 0 | 0 |
| 05/03/2025 |
14.30
|
47,800 | 14.50 | 14.50 | 14.20 | 0 | 25,000 | -0.4 |
| 04/03/2025 |
14.45
|
18,600 | 14.50 | 14.50 | 14.35 | 0 | 0 | 0 |
| 03/03/2025 |
14.45
|
90,700 | 14.40 | 14.50 | 14.25 | 0 | 0 | 0 |
| 28/02/2025 |
14.30
|
85,100 | 14.30 | 14.45 | 14.25 | 0 | 0 | 0 |
| 27/02/2025 |
14.40
|
19,100 | 14.40 | 14.40 | 14.20 | 0 | 0 | 0 |
| 26/02/2025 |
14.40
|
18,600 | 14.30 | 14.40 | 14.20 | 0 | 0 | 0 |
| 25/02/2025 |
14.35
|
25,400 | 14.30 | 14.55 | 14.10 | 0 | 0 | 0 |
| 24/02/2025 |
14.35
|
213,900 | 14.40 | 14.55 | 14.10 | 0 | 0 | 0 |
| 21/02/2025 |
14.50
|
792,800 | 14.55 | 14.60 | 14.50 | 0 | 0 | 0 |
| 20/02/2025 |
14.55
|
54,500 | 14.60 | 14.65 | 14.55 | 0 | 100 | -0.0 |
| 19/02/2025 |
14.60
|
350,400 | 14.50 | 14.60 | 14.30 | 0 | 0 | 0 |
| 18/02/2025 |
14.55
|
283,500 | 14.55 | 14.60 | 14.20 | 0 | 2,800 | -0.0 |
| 17/02/2025 |
14.60
|
84,900 | 14.35 | 14.70 | 14.25 | 0 | 0 | 0 |