| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-0.10 | -0.71% | 1,301,500 | -67,300 | 0 |
13.85
14.10
14.05
|
|
2 tháng
(2026-06-04) |
-0.15 | -1.06% | 2,334,000 | -178,200 | 0 |
13.85
14.15
14.05
|
|
3 tháng
(2026-05-05) |
0 | 0% | 3,270,000 | -146,288 | 0 |
13.85
14.15
14.05
|
|
6 tháng
(2026-02-04) |
0 | 0% | 7,151,200 | 305,127 | 4.8 |
13.80
14.15
14.05
|
|
12 tháng
(2025-08-08) |
0.32 | 2.32% | 22,125,300 | -608,973 | -8.6 |
13.64
14.62
14.05
|
|
24 tháng
(2024-08-13) |
1.51 | 12.13% | 57,303,600 | -1,431,365 | -24.0 |
12.25
14.62
14.05
|
|
36 tháng
(2023-08-21) |
1.61 | 13.03% | 86,011,900 | -4,066,379 | -65.7 |
10.93
14.62
14.05
|
|
60 tháng
(2021-08-30) |
1.89 | 15.65% | 162,556,000 | -10,493,199 | -197.7 |
10.06
15.57
14.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2026 |
14
|
25,600 | 14.05 | 14.10 | 13.95 | 0 | 0 | 0 |
| 03/08/2026 |
14.05
|
87,500 | 14 | 14.05 | 13.95 | 4,000 | 0 | 0 |
| 31/07/2026 |
14
|
80,300 | 14 | 14 | 13.90 | 0 | 0 | 0 |
| 30/07/2026 |
14
|
60,600 | 13.90 | 14.05 | 13.85 | 7,800 | 0 | 0 |
| 29/07/2026 |
13.90
|
56,300 | 13.90 | 13.95 | 13.80 | 10,100 | 3,000 | 0 |
| 28/07/2026 |
13.90
|
52,600 | 13.95 | 14 | 13.85 | 0 | 5,500 | 0 |
| 27/07/2026 |
13.95
|
61,700 | 13.95 | 13.95 | 13.80 | 5,200 | 5,700 | 0 |
| 24/07/2026 |
13.90
|
51,600 | 13.90 | 13.90 | 13.80 | 0 | 0 | 0 |
| 23/07/2026 |
13.90
|
26,000 | 13.85 | 13.95 | 13.80 | 0 | 0 | 0 |
| 22/07/2026 |
13.85
|
55,100 | 13.90 | 13.90 | 13.80 | 0 | 0 | 0 |
| 21/07/2026 |
13.90
|
64,500 | 13.95 | 14 | 13.85 | 1,000 | 3,200 | 0 |
| 20/07/2026 |
13.90
|
83,400 | 14 | 14 | 13.90 | 0 | 1,600 | 0 |
| 17/07/2026 |
14
|
29,100 | 14 | 14.05 | 13.95 | 600 | 4,400 | 0 |
| 16/07/2026 |
14
|
88,600 | 14 | 14.15 | 13.90 | 0 | 21,000 | 0 |
| 15/07/2026 |
14
|
75,400 | 14.05 | 14.10 | 13.95 | 1,000 | 700 | 0 |
| 14/07/2026 |
14.05
|
42,900 | 14 | 14.05 | 13.95 | 500 | 0 | 0 |
| 13/07/2026 |
14
|
100,200 | 14 | 14.05 | 13.90 | 0 | 7,600 | 0 |
| 10/07/2026 |
14
|
99,900 | 14.05 | 14.05 | 13.95 | 0 | 9,600 | 0 |
| 09/07/2026 |
14.05
|
49,000 | 14.10 | 14.10 | 14 | 500 | 14,700 | 0 |
| 08/07/2026 |
14.10
|
91,200 | 14.10 | 14.15 | 14.05 | 0 | 0 | 0 |
| 07/07/2026 |
14.10
|
46,300 | 14.10 | 14.10 | 14 | 3,300 | 0 | 0 |
| 06/07/2026 |
14.10
|
86,800 | 14.20 | 14.20 | 14.05 | 0 | 20,300 | 0 |
| 03/07/2026 |
14.15
|
40,100 | 14.10 | 14.15 | 14.05 | 0 | 7,500 | 0 |
| 02/07/2026 |
14.10
|
31,100 | 14.05 | 14.10 | 14 | 0 | 6,700 | 0 |
| 01/07/2026 |
14.10
|
62,200 | 14.05 | 14.10 | 14 | 100 | 0 | 0 |
| 30/06/2026 |
14.05
|
16,900 | 14.10 | 14.10 | 14.05 | 400 | 6,200 | 0 |
| 29/06/2026 |
14.10
|
36,400 | 14.10 | 14.10 | 14.05 | 0 | 5,500 | 0 |
| 26/06/2026 |
14.10
|
43,600 | 14.05 | 14.10 | 14.05 | 9,000 | 17,600 | 0 |
| 25/06/2026 |
14.10
|
43,900 | 14.05 | 14.10 | 14.05 | 0 | 5,000 | 0 |
| 24/06/2026 |
14.10
|
49,500 | 14.15 | 14.15 | 14 | 22 | 2,800 | 0 |
| 23/06/2026 |
14.10
|
23,500 | 14.10 | 14.10 | 14.05 | 0 | 16,530 | 0 |
| 22/06/2026 |
14.10
|
54,100 | 14.15 | 14.20 | 14.05 | 0 | 32,900 | 0 |
| 19/06/2026 |
14.10
|
65,700 | 14.10 | 14.20 | 14.10 | 10,000 | 16,800 | 0 |
| 18/06/2026 |
14.10
|
24,400 | 14.10 | 14.10 | 14.05 | 400 | 0 | 0 |
| 17/06/2026 |
14.10
|
37,600 | 14.05 | 14.10 | 14.05 | 0 | 0 | 0 |
| 16/06/2026 |
14.05
|
88,500 | 14.05 | 14.10 | 14 | 0 | 0 | 0 |
| 15/06/2026 |
14.05
|
59,800 | 14.05 | 14.10 | 14 | 100 | 0 | 0 |
| 12/06/2026 |
14
|
154,400 | 14.10 | 14.15 | 14 | 2,300 | 0 | 0 |
| 11/06/2026 |
14.10
|
21,800 | 14.10 | 14.15 | 14.05 | 0 | 6,200 | 0 |
| 10/06/2026 |
14.10
|
30,800 | 14.05 | 14.15 | 14.05 | 0 | 0 | 0 |
| 09/06/2026 |
14.05
|
51,900 | 14.10 | 14.10 | 14.05 | 0 | 3,000 | 0 |
| 08/06/2026 |
14.10
|
31,900 | 14.15 | 14.15 | 14.05 | 8 | 100 | 0 |
| 05/06/2026 |
14.15
|
34,100 | 14.10 | 14.15 | 14.10 | 100 | 6,800 | 0 |
| 04/06/2026 |
14.15
|
30,300 | 14.15 | 14.15 | 14.05 | 300 | 0 | 0 |
| 03/06/2026 |
14.15
|
44,500 | 14.20 | 14.20 | 14.05 | 0 | 0 | 0 |
| 02/06/2026 |
14.10
|
31,600 | 14.10 | 14.15 | 14.05 | 200 | 0 | 0 |
| 01/06/2026 |
14.10
|
28,200 | 14.15 | 14.15 | 14.05 | 92 | 1,200 | 0 |
| 29/05/2026 |
14.10
|
26,400 | 14.05 | 14.15 | 14 | 0 | 2,100 | 0 |
| 28/05/2026 |
14.10
|
41,300 | 14.15 | 14.15 | 14 | 20,600 | 3,100 | 0 |
| 27/05/2026 |
14.10
|
14,500 | 14.10 | 14.10 | 14.05 | 0 | 0 | 0 |
| 26/05/2026 |
14.10
|
17,700 | 14 | 14.10 | 14 | 0 | 2,500 | 0 |
| 25/05/2026 |
14.10
|
35,000 | 14.05 | 14.10 | 14 | 0 | 700 | 0 |
| 22/05/2026 |
14.10
|
39,000 | 14.10 | 14.15 | 14.05 | 4,950 | 2,380 | 0 |
| 21/05/2026 |
14.15
|
24,000 | 14.15 | 14.20 | 14.10 | 0 | 4,700 | 0 |
| 20/05/2026 |
14.15
|
71,700 | 14.35 | 14.35 | 14.05 | 50 | 6,400 | 0 |
| 19/05/2026 |
14.15
|
95,100 | 14.15 | 14.20 | 14.10 | 1,000 | 12,500 | 0 |
| 18/05/2026 |
14.10
|
102,300 | 14.10 | 14.10 | 14 | 12,400 | 3,700 | 0 |
| 15/05/2026 |
14
|
49,900 | 14 | 14.05 | 14 | 3,800 | 2,000 | 0 |
| 14/05/2026 |
14
|
35,700 | 13.95 | 14 | 13.95 | 100 | 0 | 0 |
| 13/05/2026 |
14
|
48,400 | 13.95 | 14 | 13.95 | 0 | 200 | 0 |
| 12/05/2026 |
13.95
|
29,000 | 14 | 14 | 13.95 | 2,700 | 0 | 0 |
| 11/05/2026 |
13.95
|
15,200 | 13.95 | 14 | 13.95 | 0 | 0 | 0 |
| 08/05/2026 |
13.95
|
57,400 | 14.05 | 14.05 | 13.95 | 4,000 | 2,000 | 0 |
| 07/05/2026 |
13.95
|
29,700 | 13.95 | 14 | 13.95 | 500 | 0 | 0 |
| 06/05/2026 |
13.95
|
42,600 | 14 | 14.05 | 13.95 | 21,300 | 0 | 0 |
| 05/05/2026 |
14
|
56,800 | 14 | 14 | 13.90 | 3,700 | 0 | 0 |
| 04/05/2026 |
14
|
34,600 | 14 | 14.05 | 13.95 | 300 | 0 | 0 |
| 29/04/2026 |
14
|
29,600 | 14 | 14 | 13.95 | 700 | 1,000 | 0 |
| 28/04/2026 |
14
|
56,000 | 14 | 14.05 | 13.95 | 0 | 10,000 | 0 |
| 24/04/2026 |
14
|
73,500 | 14 | 14.05 | 13.95 | 0 | 15,400 | 0 |
| 23/04/2026 |
13.95
|
68,800 | 13.95 | 14 | 13.90 | 0 | 18,700 | 0 |
| 22/04/2026 |
13.95
|
10,600 | 13.95 | 14 | 13.95 | 0 | 0 | 0 |
| 21/04/2026 |
14
|
28,900 | 14 | 14 | 13.90 | 0 | 500 | 0 |
| 20/04/2026 |
14
|
44,200 | 14 | 14 | 13.95 | 0 | 900 | 0 |
| 17/04/2026 |
14
|
47,900 | 14 | 14 | 13.90 | 0 | 0 | 0 |
| 16/04/2026 |
14
|
30,600 | 14 | 14 | 13.95 | 4,000 | 0 | 0 |
| 15/04/2026 |
14
|
38,600 | 13.95 | 14.05 | 13.95 | 300 | 0 | 0 |
| 14/04/2026 |
14.05
|
33,500 | 14 | 14.05 | 13.95 | 4,700 | 0 | 0 |
| 13/04/2026 |
14.05
|
27,600 | 14 | 14.05 | 14 | 4,700 | 0 | 0 |
| 10/04/2026 |
14
|
58,100 | 14 | 14.10 | 14 | 9,400 | 2,000 | 0 |
| 09/04/2026 |
14
|
17,400 | 14 | 14 | 13.95 | 0 | 0 | 0 |
| 08/04/2026 |
14
|
40,900 | 14 | 14.05 | 13.95 | 0 | 1,000 | 0 |
| 07/04/2026 |
13.95
|
31,100 | 14.05 | 14.05 | 13.95 | 100 | 2,900 | 0 |
| 06/04/2026 |
14
|
50,800 | 14 | 14 | 13.90 | 0 | 9,900 | 0 |
| 03/04/2026 |
14
|
62,100 | 13.95 | 14 | 13.90 | 11,500 | 2,000 | 0 |
| 02/04/2026 |
13.95
|
122,600 | 14 | 14 | 13.90 | 40,200 | 5,000 | 0 |
| 01/04/2026 |
14
|
45,500 | 13.95 | 14 | 13.90 | 0 | 0 | 0 |
| 31/03/2026 |
14.05
|
41,600 | 13.95 | 14.05 | 13.95 | 1,400 | 0 | 0 |
| 30/03/2026 |
13.95
|
38,100 | 13.95 | 14 | 13.90 | 5,900 | 200 | 0 |
| 27/03/2026 |
13.90
|
81,400 | 14 | 14.05 | 13.90 | 8,000 | 0 | 0 |
| 26/03/2026 |
14
|
165,000 | 14.05 | 14.05 | 13.95 | 57,700 | 0 | 0 |
| 25/03/2026 |
14.05
|
184,900 | 14 | 14.10 | 13.85 | 34,406 | 700 | 0 |
| 24/03/2026 |
13.90
|
58,400 | 14 | 14 | 13.85 | 1,000 | 1,500 | 0 |
| 23/03/2026 |
13.95
|
103,400 | 14 | 14 | 13.80 | 2,409 | 10,100 | 0 |
| 20/03/2026 |
13.95
|
74,700 | 14.05 | 14.05 | 13.95 | 0 | 0 | 0 |
| 19/03/2026 |
14.05
|
21,300 | 14.05 | 14.05 | 14 | 26,200 | 21,100 | 0.1 |
| 18/03/2026 |
14.05
|
82,500 | 14.10 | 14.10 | 14.05 | 3,000 | 17,600 | -0.2 |
| 17/03/2026 |
14.10
|
101,300 | 14.10 | 14.15 | 14.05 | 46,300 | 58,500 | -0.2 |
| 16/03/2026 |
14.05
|
142,300 | 14.05 | 14.10 | 14.05 | 69,600 | 3,700 | 0.9 |
| 13/03/2026 |
14.10
|
99,900 | 14 | 14.15 | 14 | 69,600 | 3,700 | 0.9 |
| 12/03/2026 |
14
|
132,100 | 14.05 | 14.05 | 13.95 | 58,000 | 0 | 0.8 |