| 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) |
-0.10 | -0.68% | 121,300 | 0 | 0 |
14.40
14.80
14.70
|
|
2 tháng
(2025-11-28) |
0.10 | 0.68% | 291,300 | -100 | -0.0 |
14.30
14.90
14.70
|
|
3 tháng
(2025-10-29) |
0.20 | 1.38% | 441,100 | 2,100 | 0.0 |
14.10
14.90
14.70
|
|
6 tháng
(2025-07-31) |
-0.20 | -1.34% | 1,725,900 | 19,800 | 0.3 |
13.90
15.10
14.70
|
|
12 tháng
(2025-02-03) |
-1.49 | -9.18% | 3,328,600 | 22,900 | 0.3 |
13.90
17.97
14.70
|
|
24 tháng
(2024-02-07) |
2.28 | 18.36% | 5,381,970 | 285,900 | 4.4 |
12.42
17.97
14.70
|
|
36 tháng
(2023-02-13) |
5.59 | 61.40% | 7,693,670 | 831,000 | 11.5 |
8.78
17.97
14.70
|
|
60 tháng
(2021-02-22) |
6.05 | 69.91% | 9,116,477 | 928,600 | 12.7 |
8.07
17.97
14.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
14.70
|
3,300 | 14.60 | 14.70 | 14.50 | 0 | 0 | 0 |
| 26/01/2026 |
14.70
|
5,200 | 14.80 | 14.80 | 14.50 | 0 | 0 | 0 |
| 23/01/2026 |
14.70
|
3,800 | 14.70 | 14.70 | 14.50 | 0 | 0 | 0 |
| 22/01/2026 |
14.70
|
4,600 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 21/01/2026 |
14.60
|
13,300 | 14.60 | 14.70 | 14.60 | 0 | 0 | 0 |
| 20/01/2026 |
14.60
|
10,200 | 14.70 | 14.80 | 14.50 | 0 | 0 | 0 |
| 19/01/2026 |
14.70
|
18,300 | 14.60 | 14.80 | 14.50 | 0 | 0 | 0 |
| 16/01/2026 |
14.50
|
3,900 | 14.60 | 14.60 | 14.40 | 0 | 0 | 0 |
| 15/01/2026 |
14.50
|
10,000 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
| 14/01/2026 |
14.50
|
5,400 | 14.60 | 14.60 | 14.50 | 0 | 0 | 0 |
| 13/01/2026 |
14.40
|
2,300 | 14.50 | 14.60 | 14.40 | 0 | 0 | 0 |
| 12/01/2026 |
14.50
|
14,700 | 14.50 | 14.50 | 14.40 | 0 | 0 | 0 |
| 09/01/2026 |
14.50
|
3,400 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
| 08/01/2026 |
14.60
|
2,600 | 14.50 | 14.60 | 14.40 | 0 | 0 | 0 |
| 07/01/2026 |
14.50
|
1,200 | 14.50 | 14.80 | 14.50 | 0 | 0 | 0 |
| 06/01/2026 |
14.40
|
7,200 | 14.30 | 14.40 | 14.20 | 0 | 0 | 0 |
| 05/01/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 31/12/2025 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 30/12/2025 |
14.80
|
14,400 | 14.80 | 14.80 | 14 | 0 | 0 | 0 |
| 29/12/2025 |
14.80
|
700 | 14.60 | 15.20 | 14.40 | 0 | 0 | 0 |
| 26/12/2025 |
14.60
|
33,000 | 14.40 | 14.60 | 14.20 | 0 | 0 | 0 |
| 25/12/2025 |
14.50
|
800 | 14.60 | 14.60 | 14.50 | 0 | 0 | 0 |
| 24/12/2025 |
14.40
|
300 | 14.90 | 14.90 | 14.40 | 0 | 0 | 0 |
| 23/12/2025 |
14.90
|
300 | 14.70 | 14.90 | 14.40 | 0 | 100 | -0.0 |
| 22/12/2025 |
14.70
|
7,400 | 14.30 | 14.70 | 14.10 | 0 | 0 | 0 |
| 19/12/2025 |
14.80
|
300 | 16.70 | 16.70 | 14.60 | 0 | 0 | 0 |
| 18/12/2025 |
14.60
|
19,900 | 14.50 | 14.60 | 14.50 | 0 | 0 | 0 |
| 17/12/2025 |
14.60
|
100 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 16/12/2025 |
14.40
|
1,800 | 14.70 | 14.70 | 14.30 | 0 | 0 | 0 |
| 15/12/2025 |
14.40
|
800 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
| 12/12/2025 |
14.30
|
9,300 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
| 11/12/2025 |
14.60
|
1,300 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 10/12/2025 |
14.60
|
300 | 14.70 | 14.70 | 14.60 | 0 | 0 | 0 |
| 09/12/2025 |
14.50
|
500 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 08/12/2025 |
14.60
|
1,600 | 14.70 | 14.70 | 14.60 | 0 | 0 | 0 |
| 05/12/2025 |
14.70
|
400 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 04/12/2025 |
14.70
|
10,300 | 14.40 | 14.70 | 14.30 | 0 | 0 | 0 |
| 03/12/2025 |
14.60
|
600 | 14.90 | 14.90 | 14.60 | 0 | 0 | 0 |
| 02/12/2025 |
14.70
|
16,800 | 14.90 | 14.90 | 14.60 | 0 | 0 | 0 |
| 01/12/2025 |
14.90
|
56,900 | 14.60 | 14.90 | 14.40 | 0 | 0 | 0 |
| 28/11/2025 |
14.60
|
7,300 | 14.40 | 14.60 | 14.30 | 0 | 0 | 0 |
| 27/11/2025 |
14.50
|
200 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 26/11/2025 |
14.50
|
3,700 | 14.40 | 14.50 | 14.20 | 0 | 0 | 0 |
| 25/11/2025 |
14.40
|
600 | 14.60 | 14.60 | 14.30 | 0 | 0 | 0 |
| 24/11/2025 |
14.50
|
5,200 | 14.50 | 14.70 | 14.30 | 0 | 0 | 0 |
| 21/11/2025 |
14.50
|
2,200 | 14.20 | 14.70 | 14.20 | 1,000 | 0 | 0.0 |
| 20/11/2025 |
14.30
|
15,900 | 14.30 | 14.30 | 14.20 | 0 | 0 | 0 |
| 19/11/2025 |
14.40
|
5,100 | 14.30 | 14.40 | 14.30 | 900 | 0 | 0.0 |
| 18/11/2025 |
14.50
|
1,100 | 14.80 | 14.80 | 14.40 | 400 | 0 | 0.0 |
| 17/11/2025 |
14.50
|
4,100 | 14.50 | 14.60 | 14.30 | 0 | 0 | 0 |
| 14/11/2025 |
14.50
|
18,900 | 14.50 | 14.50 | 14.20 | 0 | 0 | 0 |
| 13/11/2025 |
14.40
|
600 | 14.30 | 14.40 | 14.30 | 0 | 0 | 0 |
| 12/11/2025 |
14.60
|
24,500 | 14.40 | 14.60 | 14.30 | 0 | 0 | 0 |
| 11/11/2025 |
14.50
|
21,300 | 14.30 | 14.50 | 14.30 | 0 | 100 | -0.0 |
| 10/11/2025 |
14.20
|
3,600 | 14.40 | 14.40 | 14.10 | 0 | 0 | 0 |
| 07/11/2025 |
14.30
|
3,600 | 14.40 | 14.40 | 14.20 | 0 | 0 | 0 |
| 06/11/2025 |
14.20
|
3,300 | 14.20 | 14.20 | 14.10 | 0 | 0 | 0 |
| 05/11/2025 |
14.10
|
4,700 | 14.40 | 14.40 | 14.10 | 0 | 0 | 0 |
| 04/11/2025 |
14.40
|
8,600 | 14.50 | 14.50 | 14.20 | 0 | 0 | 0 |
| 03/11/2025 |
14.40
|
6,000 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
| 31/10/2025 |
14.40
|
10,900 | 14.50 | 14.50 | 14.20 | 0 | 0 | 0 |
| 30/10/2025 |
14.40
|
5,600 | 14.20 | 14.40 | 13.90 | 0 | 0 | 0 |
| 29/10/2025 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 28/10/2025 |
14.40
|
3,500 | 14.50 | 14.50 | 14.20 | 0 | 0 | 0 |
| 27/10/2025 |
14.40
|
17,700 | 14.50 | 14.50 | 14.20 | 0 | 0 | 0 |
| 24/10/2025 |
14.40
|
31,700 | 14.20 | 14.40 | 14.20 | 0 | 0 | 0 |
| 23/10/2025 |
14.20
|
21,900 | 14.40 | 14.50 | 14.20 | 0 | 0 | 0 |
| 22/10/2025 |
14.40
|
4,100 | 14.30 | 14.40 | 14.30 | 0 | 0 | 0 |
| 21/10/2025 |
14.50
|
600 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 20/10/2025 |
14.50
|
10,500 | 14.60 | 14.60 | 14.30 | 0 | 0 | 0 |
| 17/10/2025 |
14.60
|
1,800 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 16/10/2025 |
14.60
|
2,000 | 14.60 | 14.70 | 14.50 | 0 | 0 | 0 |
| 15/10/2025 |
14.40
|
5,000 | 14.30 | 14.70 | 14.30 | 0 | 0 | 0 |
| 14/10/2025 |
14.60
|
800 | 14.80 | 14.80 | 14.60 | 0 | 0 | 0 |
| 13/10/2025 |
14.60
|
11,700 | 14.30 | 14.60 | 14.30 | 0 | 0 | 0 |
| 10/10/2025 |
14.50
|
11,900 | 14.40 | 14.60 | 14.30 | 0 | 0 | 0 |
| 09/10/2025 |
14.40
|
900 | 14.30 | 14.50 | 14.30 | 0 | 0 | 0 |
| 08/10/2025 |
14.50
|
700 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
| 07/10/2025 |
14.40
|
3,700 | 14.50 | 14.50 | 14.20 | 0 | 0 | 0 |
| 06/10/2025 |
14.50
|
6,600 | 14.50 | 14.50 | 14.20 | 0 | 0 | 0 |
| 03/10/2025 |
14.40
|
2,800 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
| 02/10/2025 |
14.30
|
35,100 | 14.50 | 14.60 | 14.20 | 0 | 0 | 0 |
| 01/10/2025 |
14.50
|
2,600 | 14.50 | 14.50 | 14.20 | 0 | 0 | 0 |
| 30/09/2025 |
14.30
|
8,400 | 14.50 | 14.90 | 14.30 | 0 | 0 | 0 |
| 29/09/2025 |
14.30
|
300 | 14.30 | 14.30 | 14.20 | 0 | 0 | 0 |
| 26/09/2025 |
14.30
|
5,200 | 14.50 | 14.50 | 14.20 | 0 | 0 | 0 |
| 25/09/2025 |
14.30
|
10,600 | 14.40 | 14.50 | 14.20 | 0 | 0 | 0 |
| 24/09/2025 |
14.20
|
3,500 | 14.50 | 14.50 | 14.20 | 0 | 0 | 0 |
| 23/09/2025 |
14.40
|
500 | 14.40 | 14.50 | 14.30 | 0 | 0 | 0 |
| 22/09/2025 |
14.20
|
15,800 | 14.50 | 14.50 | 14.20 | 0 | 0 | 0 |
| 19/09/2025 |
14.50
|
16,500 | 14.40 | 14.50 | 14.10 | 0 | 0 | 0 |
| 18/09/2025 |
14.40
|
1,400 | 14.50 | 14.60 | 14.40 | 0 | 0 | 0 |
| 17/09/2025 |
14.50
|
1,200 | 14.30 | 14.50 | 14.30 | 0 | 0 | 0 |
| 16/09/2025 |
14.40
|
3,100 | 14.60 | 14.60 | 14.20 | 0 | 0 | 0 |
| 15/09/2025 |
14.60
|
3,500 | 14.40 | 16.10 | 14.10 | 0 | 0 | 0 |
| 12/09/2025 |
14.40
|
65,100 | 14.10 | 14.40 | 13.80 | 0 | 0 | 0 |
| 11/09/2025 |
14.10
|
30,200 | 14.40 | 14.40 | 14 | 0 | 0 | 0 |
| 10/09/2025 |
14.40
|
21,100 | 14.60 | 14.60 | 14.20 | 0 | 0 | 0 |
| 09/09/2025 |
14.60
|
12,800 | 14.50 | 14.60 | 14.40 | 0 | 0 | 0 |
| 08/09/2025 |
14.60
|
14,600 | 14.60 | 14.70 | 14.30 | 0 | 0 | 0 |