| 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) |
-0.40 | -2.76% | 18,900 | 0 | 0 |
13.70
15
15
|
|
2 tháng
(2026-06-04) |
0.10 | 0.71% | 25,700 | 0 | 0 |
13.50
15
15
|
|
3 tháng
(2026-05-05) |
-0.10 | -0.70% | 84,600 | -100 | 0 |
13.20
15
15
|
|
6 tháng
(2026-02-04) |
-3.25 | -18.73% | 884,300 | -7,500 | -0.0 |
13.20
18.55
15
|
|
12 tháng
(2025-08-08) |
3.35 | 31.16% | 3,832,200 | -4,700 | 0.0 |
10.75
18.55
15
|
|
24 tháng
(2024-08-13) |
4.20 | 42.47% | 5,438,500 | -103,472 | -0.7 |
8.20
18.55
15
|
|
36 tháng
(2023-08-21) |
1.69 | 13.63% | 6,128,100 | -86,268 | -0.3 |
8.20
18.55
15
|
|
60 tháng
(2021-08-30) |
-4.77 | -25.26% | 9,505,800 | -65,743 | 1.6 |
8.20
24.92
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 03/08/2026 |
15
|
2,200 | 14.30 | 15 | 14.30 | 0 | 0 | 0 |
| 31/07/2026 |
14.10
|
1,600 | 14 | 14.10 | 14 | 0 | 0 | 0 |
| 30/07/2026 |
14
|
200 | 14 | 14 | 14 | 0 | 0 | 0 |
| 29/07/2026 |
14
|
2,100 | 13.70 | 14 | 13.60 | 0 | 0 | 0 |
| 28/07/2026 |
13.70
|
1,500 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 27/07/2026 |
13.70
|
500 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 24/07/2026 |
13.80
|
100 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| 23/07/2026 |
13.80
|
2,300 | 13.90 | 13.90 | 13.80 | 0 | 0 | 0 |
| 22/07/2026 |
13.90
|
2,100 | 14 | 14 | 13.80 | 0 | 0 | 0 |
| 21/07/2026 |
14
|
1,200 | 14 | 14 | 14 | 0 | 0 | 0 |
| 20/07/2026 |
14.20
|
1,400 | 14.40 | 14.40 | 14 | 0 | 0 | 0 |
| 17/07/2026 |
14.40
|
700 | 14.50 | 14.50 | 14.40 | 0 | 0 | 0 |
| 16/07/2026 |
14.50
|
1,000 | 14.50 | 14.60 | 14 | 0 | 0 | 0 |
| 15/07/2026 |
14.50
|
1,300 | 14.60 | 14.60 | 14.50 | 0 | 0 | 0 |
| 14/07/2026 |
14.70
|
300 | 14.40 | 14.70 | 14.40 | 0 | 0 | 0 |
| 13/07/2026 |
14.40
|
100 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 10/07/2026 |
14.40
|
200 | 14.50 | 14.50 | 14.40 | 0 | 0 | 0 |
| 09/07/2026 |
14.50
|
400 | 14.70 | 14.70 | 14.50 | 0 | 0 | 0 |
| 08/07/2026 |
14.80
|
1,600 | 14.50 | 14.80 | 14.50 | 0 | 0 | 0 |
| 07/07/2026 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 06/07/2026 |
14.50
|
200 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 03/07/2026 |
14.50
|
300 | 14.60 | 14.60 | 14.50 | 0 | 0 | 0 |
| 02/07/2026 |
14.55
|
100 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 |
| 01/07/2026 |
14.55
|
300 | 14.60 | 14.60 | 14.55 | 0 | 0 | 0 |
| 30/06/2026 |
14.60
|
1,800 | 14.30 | 14.60 | 14 | 0 | 0 | 0 |
| 29/06/2026 |
14.30
|
700 | 14.30 | 14.50 | 14.30 | 0 | 0 | 0 |
| 26/06/2026 |
14.30
|
300 | 14.15 | 14.30 | 14.15 | 0 | 0 | 0 |
| 25/06/2026 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 24/06/2026 |
14.95
|
100 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 |
| 23/06/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 22/06/2026 |
14
|
300 | 14 | 14 | 14 | 0 | 0 | 0 |
| 19/06/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 18/06/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 17/06/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 16/06/2026 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 15/06/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 12/06/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 11/06/2026 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 10/06/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| 09/06/2026 |
13.80
|
1,900 | 13.85 | 13.85 | 13.80 | 0 | 0 | 0 |
| 08/06/2026 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 |
| 05/06/2026 |
13.50
|
600 | 13.90 | 13.90 | 13.50 | 0 | 0 | 0 |
| 04/06/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 03/06/2026 |
14
|
1,800 | 13.35 | 14 | 13.35 | 0 | 0 | 0 |
| 02/06/2026 |
14.20
|
200 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 01/06/2026 |
14.20
|
700 | 14.20 | 14.20 | 14.20 | 0 | 300 | 0 |
| 29/05/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 28/05/2026 |
14.20
|
100 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 27/05/2026 |
14
|
1,800 | 13.90 | 14 | 13.90 | 100 | 0 | 0 |
| 26/05/2026 |
13.90
|
100 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
| 25/05/2026 |
13.85
|
100 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 |
| 22/05/2026 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 21/05/2026 |
14.60
|
4,000 | 13.80 | 14.60 | 13.80 | 0 | 0 | 0 |
| 20/05/2026 |
14.60
|
100 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 19/05/2026 |
14.10
|
13,100 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 18/05/2026 |
13.20
|
100 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 15/05/2026 |
14
|
6,200 | 14.10 | 14.20 | 14 | 100 | 0 | 0 |
| 14/05/2026 |
14.30
|
7,300 | 14.30 | 14.30 | 14.10 | 0 | 0 | 0 |
| 13/05/2026 |
14.30
|
300 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 12/05/2026 |
14.20
|
1,500 | 14.25 | 14.25 | 14.20 | 0 | 0 | 0 |
| 11/05/2026 |
14.20
|
2,000 | 14.50 | 14.50 | 14.20 | 0 | 0 | 0 |
| 08/05/2026 |
14.50
|
2,200 | 14 | 14.50 | 14 | 0 | 0 | 0 |
| 07/05/2026 |
14
|
1,700 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
| 06/05/2026 |
14
|
13,000 | 14.10 | 14.20 | 14 | 0 | 0 | 0 |
| 05/05/2026 |
14.20
|
2,600 | 14 | 14.20 | 14 | 0 | 0 | 0 |
| 04/05/2026 |
14.20
|
145,700 | 14.05 | 14.40 | 14.05 | 0 | 300 | 0 |
| 29/04/2026 |
15.10
|
500 | 14.70 | 15.10 | 14.70 | 0 | 300 | 0 |
| 28/04/2026 |
15.55
|
1,700 | 15 | 15.55 | 13.95 | 0 | 0 | 0 |
| 24/04/2026 |
15
|
10,200 | 15.15 | 15.20 | 14.85 | 700 | 5,100 | 0 |
| 23/04/2026 |
15.45
|
9,500 | 15.80 | 15.80 | 15.20 | 0 | 4,900 | 0 |
| 22/04/2026 |
15.85
|
100 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
| 21/04/2026 |
15.80
|
2,000 | 16 | 16 | 15.80 | 0 | 0 | 0 |
| 20/04/2026 |
15.90
|
6,100 | 15.70 | 15.90 | 15.70 | 0 | 0 | 0 |
| 17/04/2026 |
15.70
|
3,700 | 15.75 | 15.85 | 15.10 | 0 | 0 | 0 |
| 16/04/2026 |
15.80
|
10,300 | 15.80 | 16 | 15.80 | 10,000 | 0 | 0 |
| 15/04/2026 |
15.70
|
1,300 | 15.65 | 15.70 | 15.65 | 0 | 0 | 0 |
| 14/04/2026 |
15.65
|
5,800 | 15.60 | 15.85 | 15.60 | 0 | 5,200 | 0 |
| 13/04/2026 |
15.75
|
500 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 |
| 10/04/2026 |
15.80
|
14,600 | 15.80 | 15.90 | 15.70 | 0 | 0 | 0 |
| 09/04/2026 |
15.95
|
300 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 |
| 08/04/2026 |
15.95
|
1,600 | 15.80 | 16 | 15.80 | 0 | 0 | 0 |
| 07/04/2026 |
15.50
|
700 | 15.65 | 15.65 | 15.50 | 0 | 600 | 0 |
| 06/04/2026 |
15.70
|
1,200 | 15.10 | 15.70 | 15.10 | 0 | 300 | 0 |
| 03/04/2026 |
15.70
|
5,100 | 15.75 | 16 | 15.70 | 600 | 0 | 0 |
| 02/04/2026 |
15.70
|
13,200 | 16.10 | 16.50 | 15.70 | 100 | 600 | 0 |
| 01/04/2026 |
16.50
|
3,600 | 16.50 | 16.50 | 16.10 | 0 | 0 | 0 |
| 31/03/2026 |
16.50
|
10,600 | 17 | 17 | 16.50 | 0 | 0 | 0 |
| 30/03/2026 |
16.50
|
13,200 | 17 | 17 | 16.20 | 800 | 0 | 0 |
| 27/03/2026 |
16.20
|
5,100 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 26/03/2026 |
16.65
|
4,900 | 16.05 | 16.65 | 15.80 | 0 | 700 | 0 |
| 25/03/2026 |
16.05
|
1,900 | 16 | 16.05 | 16 | 0 | 0 | 0 |
| 24/03/2026 |
16
|
1,200 | 16 | 16 | 16 | 0 | 0 | 0 |
| 23/03/2026 |
16
|
3,200 | 15.90 | 16 | 15.90 | 0 | 500 | 0 |
| 20/03/2026 |
16.10
|
6,800 | 16.05 | 16.10 | 16 | 0 | 0 | 0 |
| 19/03/2026 |
16
|
3,200 | 16.60 | 16.60 | 16 | 0 | 0 | 0 |
| 18/03/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 17/03/2026 |
16.70
|
400 | 16.20 | 16.70 | 16.20 | 500 | 0 | 0.0 |
| 16/03/2026 |
16
|
2,900 | 16.10 | 16.20 | 16 | 0 | 0 | 0 |
| 13/03/2026 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
| 12/03/2026 |
16.65
|
100 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |