| 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) |
-0.40 | -2.76% | 1,700 | 300 | 0.0 |
13.80
15.40
14.10
|
|
2 tháng
(2025-11-28) |
-0.40 | -2.76% | 17,500 | -3,600 | -0.0 |
13.70
15.40
14.10
|
|
3 tháng
(2025-10-29) |
-0.10 | -0.70% | 22,700 | -4,300 | -0.1 |
13.60
15.40
14.10
|
|
6 tháng
(2025-07-31) |
-0.24 | -1.71% | 113,000 | -8,900 | -0.1 |
13.50
15.70
14.10
|
|
12 tháng
(2025-02-03) |
-1.17 | -7.66% | 217,000 | -43,700 | -0.6 |
12.86
15.70
14.10
|
|
24 tháng
(2024-02-07) |
1.63 | 13.10% | 321,340 | -65,500 | -1.0 |
11.78
15.92
14.10
|
|
36 tháng
(2023-02-13) |
0.81 | 6.06% | 1,052,053 | 43,300 | 1.0 |
11.78
16.11
14.10
|
|
60 tháng
(2021-02-22) |
0.10 | 0.71% | 3,080,038 | 103,100 | 2.0 |
10.64
16.11
14.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 26/01/2026 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 23/01/2026 |
14.10
|
400 | 13.90 | 14.10 | 13.90 | 0 | 0 | 0 |
| 22/01/2026 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 21/01/2026 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 20/01/2026 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 300 | 0 | 0.0 |
| 19/01/2026 |
15.40
|
400 | 14.90 | 15.40 | 14.90 | 0 | 0 | 0 |
| 16/01/2026 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 15/01/2026 |
14.90
|
200 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 14/01/2026 |
13.90
|
100 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
| 13/01/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| 12/01/2026 |
13.80
|
600 | 14.20 | 14.20 | 13.80 | 0 | 0 | 0 |
| 09/01/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 08/01/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 07/01/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 06/01/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 05/01/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 31/12/2025 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 30/12/2025 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 29/12/2025 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 26/12/2025 |
14.50
|
200 | 14.50 | 14.50 | 14.50 | 100 | 0 | 0.0 |
| 25/12/2025 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 24/12/2025 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 23/12/2025 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 22/12/2025 |
14
|
2,000 | 14 | 14 | 14 | 0 | 0 | 0 |
| 19/12/2025 |
13.80
|
100 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| 18/12/2025 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 17/12/2025 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 16/12/2025 |
13.70
|
4,000 | 13.90 | 13.90 | 13.70 | 0 | 4,000 | -0.1 |
| 15/12/2025 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 12/12/2025 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 11/12/2025 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 10/12/2025 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 09/12/2025 |
14.80
|
400 | 13.70 | 14.80 | 13.70 | 0 | 0 | 0 |
| 08/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 05/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 04/12/2025 |
15
|
9,100 | 15.30 | 15.30 | 15 | 0 | 0 | 0 |
| 03/12/2025 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 02/12/2025 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 01/12/2025 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 28/11/2025 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 27/11/2025 |
14.50
|
200 | 15 | 15 | 14.50 | 0 | 0 | 0 |
| 26/11/2025 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| 25/11/2025 |
13.80
|
100 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| 24/11/2025 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 21/11/2025 |
13.60
|
300 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 20/11/2025 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 19/11/2025 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 18/11/2025 |
14.40
|
3,400 | 14.40 | 14.40 | 14.40 | 0 | 700 | -0.0 |
| 17/11/2025 |
14.40
|
500 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 14/11/2025 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 13/11/2025 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 12/11/2025 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 11/11/2025 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 10/11/2025 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 07/11/2025 |
14.40
|
200 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 06/11/2025 |
14.40
|
100 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 05/11/2025 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 |
| 04/11/2025 |
14.40
|
100 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 03/11/2025 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 31/10/2025 |
14.40
|
100 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 30/10/2025 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 29/10/2025 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 28/10/2025 |
14.20
|
1,400 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 27/10/2025 |
14.20
|
3,900 | 13.60 | 14.20 | 13.60 | 0 | 0 | 0 |
| 24/10/2025 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 23/10/2025 |
13.60
|
100 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 22/10/2025 |
13.50
|
500 | 13.60 | 13.60 | 13.50 | 0 | 500 | -0.0 |
| 21/10/2025 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 20/10/2025 |
14.50
|
2,100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 17/10/2025 |
14.50
|
800 | 14.40 | 14.80 | 14.40 | 0 | 0 | 0 |
| 16/10/2025 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 15/10/2025 |
13.60
|
100 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 14/10/2025 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 13/10/2025 |
14.30
|
300 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 10/10/2025 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 09/10/2025 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 08/10/2025 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 07/10/2025 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 06/10/2025 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 03/10/2025 |
14.30
|
2,700 | 14.40 | 14.40 | 14.30 | 0 | 0 | 0 |
| 02/10/2025 |
14.70
|
900 | 14.70 | 14.70 | 14.60 | 0 | 0 | 0 |
| 01/10/2025 |
14.70
|
500 | 14.60 | 14.70 | 14.60 | 0 | 0 | 0 |
| 30/09/2025 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 29/09/2025 |
14.60
|
1,700 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 26/09/2025 |
14.10
|
700 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 25/09/2025 |
14.20
|
400 | 14.80 | 14.80 | 14.20 | 0 | 0 | 0 |
| 24/09/2025 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
| 23/09/2025 |
13.50
|
1,100 | 14.60 | 14.60 | 13.50 | 0 | 0 | 0 |
| 22/09/2025 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 19/09/2025 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 18/09/2025 |
14.60
|
5,500 | 14.60 | 14.80 | 14.60 | 0 | 0 | 0 |
| 17/09/2025 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 16/09/2025 |
14.40
|
1,100 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 15/09/2025 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 12/09/2025 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 11/09/2025 |
14.40
|
300 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 10/09/2025 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 09/09/2025 |
14.40
|
1,400 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 08/09/2025 |
14.50
|
2,000 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |