| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0.35 | 2.40% | 10,955,800 | -198,900 | -3.0 |
14.60
15.95
14.95
|
|
2 tháng
(2025-11-28) |
-0.35 | -2.29% | 15,353,100 | -238,800 | -3.6 |
14.55
15.95
14.95
|
|
3 tháng
(2025-10-29) |
-1.10 | -6.85% | 20,114,000 | -297,400 | -4.5 |
14.55
16.05
14.95
|
|
6 tháng
(2025-07-31) |
-1.90 | -11.28% | 53,310,400 | -402,000 | -6.3 |
14.55
18.20
14.95
|
|
12 tháng
(2025-02-03) |
-5.75 | -27.77% | 148,061,900 | -6,571,779 | -117.4 |
13.49
21.71
14.95
|
|
24 tháng
(2024-02-07) |
-7.73 | -34.08% | 381,696,000 | -10,755,540 | -248.7 |
13.49
27.51
14.95
|
|
36 tháng
(2023-02-13) |
0.45 | 3.09% | 492,355,300 | -6,323,777 | -156.6 |
13.44
27.51
14.95
|
|
60 tháng
(2021-02-22) |
-1.94 | -11.49% | 1,120,134,000 | -9,973,800 | -265.3 |
11.11
27.51
14.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
14.95
|
228,300 | 14.95 | 15.10 | 14.80 | 0 | 0 | 0 |
| 26/01/2026 |
14.95
|
457,100 | 15.45 | 15.50 | 14.85 | 0 | 0 | 0 |
| 23/01/2026 |
15.45
|
547,300 | 15.45 | 15.80 | 15.45 | 0 | 0 | 0 |
| 22/01/2026 |
15.40
|
346,400 | 15.50 | 15.60 | 15.35 | 0 | 3,900 | -0.1 |
| 21/01/2026 |
15.40
|
559,700 | 15.35 | 15.50 | 15.20 | 0 | 0 | 0 |
| 20/01/2026 |
15.40
|
828,600 | 15.75 | 15.85 | 15.40 | 0 | 10,400 | -0.2 |
| 19/01/2026 |
15.80
|
723,400 | 16.10 | 16.30 | 15.80 | 0 | 0 | 0 |
| 16/01/2026 |
15.80
|
673,000 | 15.85 | 16.05 | 15.75 | 0 | 200 | -0.0 |
| 15/01/2026 |
15.75
|
699,000 | 16.10 | 16.20 | 15.60 | 0 | 0 | 0 |
| 14/01/2026 |
15.95
|
1,474,800 | 15.60 | 16.15 | 15.60 | 0 | 0 | 0 |
| 13/01/2026 |
15.55
|
1,210,300 | 15.05 | 15.60 | 15.05 | 0 | 58,700 | -0.9 |
| 12/01/2026 |
15
|
797,600 | 14.90 | 15.05 | 14.80 | 0 | 123,800 | -1.9 |
| 09/01/2026 |
14.90
|
333,200 | 14.90 | 15.15 | 14.85 | 0 | 0 | 0 |
| 08/01/2026 |
14.90
|
725,500 | 15.10 | 15.20 | 14.85 | 0 | 0 | 0 |
| 07/01/2026 |
15
|
371,700 | 15 | 15.15 | 14.95 | 0 | 1,300 | -0.0 |
| 06/01/2026 |
14.95
|
495,600 | 14.65 | 15.20 | 14.65 | 0 | 0 | 0 |
| 05/01/2026 |
14.70
|
203,500 | 14.80 | 14.80 | 14.60 | 0 | 0 | 0 |
| 31/12/2025 |
14.80
|
182,500 | 14.70 | 14.90 | 14.65 | 0 | 0 | 0 |
| 30/12/2025 |
14.70
|
231,000 | 14.70 | 14.90 | 14.55 | 0 | 0 | 0 |
| 29/12/2025 |
14.60
|
95,600 | 14.55 | 14.75 | 14.55 | 0 | 600 | -0.0 |
| 26/12/2025 |
14.55
|
278,100 | 14.70 | 14.85 | 14.40 | 0 | 2,100 | -0.0 |
| 25/12/2025 |
14.75
|
141,800 | 14.90 | 14.90 | 14.75 | 0 | 0 | 0 |
| 24/12/2025 |
14.90
|
130,400 | 14.95 | 15 | 14.75 | 0 | 0 | 0 |
| 23/12/2025 |
14.90
|
202,600 | 14.85 | 15.20 | 14.85 | 0 | 6,500 | -0.1 |
| 22/12/2025 |
14.90
|
227,500 | 14.95 | 15 | 14.85 | 0 | 0 | 0 |
| 19/12/2025 |
14.90
|
130,100 | 15 | 15.10 | 14.85 | 0 | 6,300 | -0.1 |
| 18/12/2025 |
14.90
|
87,800 | 14.75 | 14.90 | 14.70 | 0 | 900 | -0.0 |
| 17/12/2025 |
14.75
|
154,000 | 14.60 | 14.90 | 14.60 | 0 | 0 | 0 |
| 16/12/2025 |
14.70
|
444,500 | 14.70 | 14.70 | 14.40 | 0 | 0 | 0 |
| 15/12/2025 |
14.70
|
241,700 | 14.85 | 14.85 | 14.60 | 0 | 0 | 0 |
| 12/12/2025 |
14.80
|
427,800 | 15.15 | 15.20 | 14.60 | 0 | 0 | 0 |
| 11/12/2025 |
15.15
|
81,700 | 15.25 | 15.30 | 15.10 | 0 | 0 | 0 |
| 10/12/2025 |
15.25
|
281,600 | 15.30 | 15.35 | 15.10 | 0 | 0 | 0 |
| 09/12/2025 |
15.30
|
229,300 | 15.20 | 15.40 | 15.15 | 0 | 3,000 | -0.0 |
| 08/12/2025 |
15.30
|
183,300 | 15.30 | 15.40 | 15.25 | 0 | 12,600 | -0.2 |
| 05/12/2025 |
15.30
|
165,900 | 15.45 | 15.50 | 15.30 | 0 | 7,500 | -0.1 |
| 04/12/2025 |
15.45
|
195,400 | 15.50 | 15.60 | 15.40 | 0 | 300 | -0.0 |
| 03/12/2025 |
15.35
|
250,000 | 15.35 | 15.45 | 15.30 | 0 | 0 | 0 |
| 02/12/2025 |
15.35
|
207,500 | 15.60 | 15.60 | 15.30 | 0 | 0 | 0 |
| 01/12/2025 |
15.40
|
181,900 | 15.35 | 15.60 | 15.30 | 0 | 0 | 0 |
| 28/11/2025 |
15.30
|
154,400 | 15.50 | 15.55 | 15.30 | 0 | 700 | -0.0 |
| 27/11/2025 |
15.50
|
190,300 | 15.45 | 15.55 | 15.40 | 0 | 0 | 0 |
| 26/11/2025 |
15.45
|
155,200 | 15.40 | 15.50 | 15.30 | 0 | 0 | 0 |
| 25/11/2025 |
15.40
|
213,200 | 15.55 | 15.55 | 15.35 | 0 | 0 | 0 |
| 24/11/2025 |
15.55
|
107,400 | 15.50 | 15.65 | 15.45 | 0 | 0 | 0 |
| 21/11/2025 |
15.55
|
105,300 | 15.50 | 15.70 | 15.35 | 0 | 0 | 0 |
| 20/11/2025 |
15.55
|
105,500 | 15.60 | 15.65 | 15.50 | 0 | 0 | 0 |
| 19/11/2025 |
15.60
|
191,400 | 15.80 | 15.90 | 15.60 | 0 | 0 | 0 |
| 18/11/2025 |
15.75
|
252,600 | 15.85 | 16 | 15.70 | 0 | 0 | 0 |
| 17/11/2025 |
15.75
|
150,800 | 15.70 | 15.90 | 15.70 | 0 | 0 | 0 |
| 14/11/2025 |
15.70
|
275,600 | 15.80 | 15.90 | 15.50 | 0 | 0 | 0 |
| 13/11/2025 |
15.80
|
320,600 | 15.80 | 15.80 | 15.60 | 0 | 500 | -0.0 |
| 12/11/2025 |
15.65
|
132,200 | 15.50 | 15.65 | 15.45 | 0 | 0 | 0 |
| 11/11/2025 |
15.40
|
212,000 | 15.45 | 15.75 | 15.40 | 0 | 0 | 0 |
| 10/11/2025 |
15.45
|
123,600 | 15.45 | 15.60 | 15.35 | 0 | 0 | 0 |
| 07/11/2025 |
15.40
|
207,400 | 15.60 | 15.75 | 15.40 | 0 | 0 | 0 |
| 06/11/2025 |
15.60
|
218,500 | 15.50 | 16 | 15.30 | 0 | 0 | 0 |
| 05/11/2025 |
15.40
|
231,500 | 15.65 | 15.75 | 15.40 | 0 | 0 | 0 |
| 04/11/2025 |
15.65
|
386,600 | 15.80 | 15.85 | 15.10 | 0 | 25,000 | -0.4 |
| 03/11/2025 |
15.80
|
160,100 | 15.90 | 16.15 | 15.75 | 0 | 0 | 0 |
| 31/10/2025 |
15.90
|
499,700 | 15.95 | 16.15 | 15.75 | 0 | 0 | 0 |
| 30/10/2025 |
15.85
|
224,900 | 16.30 | 16.30 | 15.70 | 0 | 7,900 | -0.1 |
| 29/10/2025 |
16.05
|
296,500 | 16.05 | 16.15 | 15.95 | 0 | 25,200 | -0.4 |
| 28/10/2025 |
16
|
194,300 | 16 | 16.10 | 15.65 | 0 | 0 | 0 |
| 27/10/2025 |
16.10
|
450,300 | 15.30 | 16.15 | 15.30 | 0 | 300 | -0.0 |
| 24/10/2025 |
15.15
|
222,700 | 15.25 | 15.25 | 15 | 0 | 0 | 0 |
| 23/10/2025 |
15.30
|
149,000 | 15.20 | 15.35 | 15.15 | 0 | 0 | 0 |
| 22/10/2025 |
15.15
|
234,000 | 15.10 | 15.25 | 14.95 | 0 | 0 | 0 |
| 21/10/2025 |
15.10
|
373,700 | 15.05 | 15.40 | 14.90 | 0 | 3,700 | -0.1 |
| 20/10/2025 |
15
|
255,600 | 15.65 | 15.65 | 15 | 0 | 0 | 0 |
| 17/10/2025 |
15.60
|
237,100 | 15.65 | 15.70 | 15.50 | 0 | 100 | -0.0 |
| 16/10/2025 |
15.65
|
294,700 | 15.85 | 15.85 | 15.50 | 0 | 0 | 0 |
| 15/10/2025 |
15.55
|
443,800 | 15.80 | 15.80 | 15.50 | 0 | 0 | 0 |
| 14/10/2025 |
15.85
|
348,200 | 16.05 | 16.10 | 15.75 | 0 | 0 | 0 |
| 13/10/2025 |
16
|
456,000 | 16 | 16.15 | 16 | 0 | 0 | 0 |
| 10/10/2025 |
16.15
|
210,000 | 16.10 | 16.35 | 16.10 | 0 | 2,600 | -0.0 |
| 09/10/2025 |
16.20
|
143,300 | 16.45 | 16.45 | 16.05 | 0 | 0 | 0 |
| 08/10/2025 |
16.25
|
317,400 | 16.40 | 16.60 | 16.20 | 0 | 0 | 0 |
| 07/10/2025 |
16.20
|
139,100 | 16.25 | 16.40 | 16.15 | 0 | 0 | 0 |
| 06/10/2025 |
16.30
|
213,500 | 16.05 | 16.40 | 16.05 | 0 | 0 | 0 |
| 03/10/2025 |
16.10
|
185,600 | 16.20 | 16.25 | 16 | 0 | 0 | 0 |
| 02/10/2025 |
16.20
|
173,100 | 16.45 | 16.45 | 16.20 | 0 | 0 | 0 |
| 01/10/2025 |
16.25
|
159,800 | 16.40 | 16.50 | 16.25 | 0 | 0 | 0 |
| 30/09/2025 |
16.25
|
368,800 | 16.55 | 16.70 | 16.10 | 0 | 3,500 | -0.1 |
| 29/09/2025 |
16.55
|
394,000 | 16.70 | 16.70 | 16.45 | 0 | 0 | 0 |
| 26/09/2025 |
16.70
|
180,800 | 16.80 | 16.85 | 16.70 | 0 | 0 | 0 |
| 25/09/2025 |
16.75
|
118,300 | 16.85 | 16.90 | 16.75 | 0 | 100 | -0.0 |
| 24/09/2025 |
16.80
|
275,700 | 16.75 | 16.80 | 16.55 | 0 | 0 | 0 |
| 23/09/2025 |
16.70
|
231,500 | 16.65 | 16.80 | 16.60 | 0 | 1,000 | -0.0 |
| 22/09/2025 |
16.65
|
453,100 | 16.85 | 17.05 | 16.60 | 0 | 0 | 0 |
| 19/09/2025 |
16.90
|
284,500 | 17 | 17.10 | 16.80 | 0 | 0 | 0 |
| 18/09/2025 |
16.95
|
433,000 | 17 | 17.05 | 16.80 | 0 | 1,600 | -0.0 |
| 17/09/2025 |
16.90
|
467,600 | 17.25 | 17.25 | 16.90 | 0 | 0 | 0 |
| 16/09/2025 |
17.20
|
466,000 | 17.45 | 17.45 | 17.10 | 0 | 0 | 0 |
| 15/09/2025 |
17.35
|
738,000 | 17.25 | 17.40 | 17.10 | 0 | 0 | 0 |
| 12/09/2025 |
17.05
|
760,000 | 16.70 | 17.25 | 16.65 | 0 | 14,400 | -0.2 |
| 11/09/2025 |
16.70
|
674,500 | 16.70 | 16.70 | 16.50 | 0 | 0 | 0 |
| 10/09/2025 |
16.70
|
400,300 | 16.75 | 16.80 | 16.60 | 0 | 0 | 0 |
| 09/09/2025 |
16.65
|
729,200 | 16.70 | 16.80 | 16.60 | 0 | 0 | 0 |
| 08/09/2025 |
16.65
|
1,170,300 | 16.90 | 17 | 16.65 | 0 | 4,400 | -0.1 |