| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.10 | -0.72% | 487,100 | 2,000 | 0 |
13.50
13.90
13.70
|
|
2 tháng
(2026-07-13) |
-0.50 | -3.50% | 1,384,200 | 4,000 | 0 |
13.40
14.40
13.70
|
|
3 tháng
(2026-06-15) |
-1.70 | -10.97% | 1,740,900 | 3,100 | 0 |
13.40
16.10
13.70
|
|
6 tháng
(2026-03-16) |
-2.70 | -16.36% | 2,610,100 | -2,900 | -0.0 |
13.40
17.90
13.70
|
|
12 tháng
(2025-09-16) |
-4.10 | -22.91% | 9,409,600 | -642,100 | -12.8 |
13.40
24.80
13.70
|
|
24 tháng
(2024-09-23) |
-0.51 | -3.55% | 18,795,611 | -897,020 | -17.2 |
9.99
24.80
13.70
|
|
36 tháng
(2023-09-27) |
-0.88 | -6.01% | 26,949,475 | -1,096,120 | -22.3 |
9.99
24.80
13.70
|
|
60 tháng
(2021-10-07) |
-4.14 | -23.07% | 52,995,164 | -1,623,020 | -45.1 |
9.87
28.27
13.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/09/2026 |
13.70
|
900 | 13.40 | 13.70 | 13.40 | 0 | 0 | 0 |
| 10/09/2026 |
13.80
|
38,000 | 13.40 | 13.80 | 13.30 | 0 | 0 | 0 |
| 09/09/2026 |
13.80
|
4,200 | 13.70 | 13.80 | 13.70 | 0 | 0 | 0 |
| 08/09/2026 |
13.80
|
4,100 | 13.80 | 13.80 | 13.40 | 0 | 0 | 0 |
| 07/09/2026 |
13.80
|
8,100 | 13.70 | 13.80 | 13.60 | 0 | 0 | 0 |
| 04/09/2026 |
13.70
|
37,200 | 13.60 | 13.70 | 13.50 | 700 | 0 | 0 |
| 03/09/2026 |
13.70
|
10,000 | 13.40 | 13.70 | 13.30 | 500 | 0 | 0 |
| 28/08/2026 |
13.80
|
14,000 | 13.70 | 13.80 | 13.40 | 0 | 100 | 0 |
| 27/08/2026 |
13.80
|
12,500 | 13.80 | 13.80 | 13.30 | 0 | 0 | 0 |
| 26/08/2026 |
13.80
|
3,000 | 13.80 | 14 | 13.80 | 0 | 0 | 0 |
| 25/08/2026 |
13.80
|
8,300 | 14.50 | 14.80 | 13.30 | 0 | 0 | 0 |
| 24/08/2026 |
13.80
|
24,300 | 14 | 14.50 | 13.50 | 0 | 0 | 0 |
| 21/08/2026 |
13.60
|
63,200 | 13.40 | 13.60 | 13 | 500 | 0 | 0 |
| 20/08/2026 |
13.50
|
37,300 | 13.40 | 13.50 | 13 | 0 | 0 | 0 |
| 19/08/2026 |
13.50
|
36,000 | 13.40 | 13.50 | 12.90 | 0 | 0 | 0 |
| 18/08/2026 |
13.50
|
17,100 | 13 | 13.50 | 13 | 0 | 0 | 0 |
| 17/08/2026 |
13.50
|
10,700 | 13.70 | 13.70 | 13.20 | 0 | 500 | 0 |
| 14/08/2026 |
13.50
|
24,300 | 13.40 | 13.70 | 13 | 0 | 100 | 0 |
| 13/08/2026 |
13.80
|
121,200 | 13.40 | 13.80 | 12.80 | 900 | 0 | 0 |
| 12/08/2026 |
13.90
|
13,600 | 13.30 | 14 | 13.30 | 100 | 0 | 0 |
| 11/08/2026 |
14
|
248,200 | 13.40 | 14 | 12.60 | 0 | 600 | 0 |
| 10/08/2026 |
14
|
4,200 | 13.80 | 14.70 | 13.50 | 0 | 100 | 0 |
| 07/08/2026 |
14
|
111,400 | 13.60 | 14 | 13.10 | 1,800 | 0 | 0 |
| 06/08/2026 |
13.90
|
8,000 | 13.70 | 13.90 | 13.30 | 0 | 0 | 0 |
| 05/08/2026 |
14
|
42,800 | 13.90 | 14 | 13.10 | 500 | 1,300 | 0 |
| 04/08/2026 |
14
|
20,600 | 14 | 14 | 13.50 | 0 | 0 | 0 |
| 03/08/2026 |
14
|
42,000 | 13.70 | 14 | 13.10 | 0 | 800 | 0 |
| 31/07/2026 |
14
|
43,900 | 13.90 | 14.50 | 12.90 | 1,500 | 100 | 0 |
| 30/07/2026 |
14
|
84,200 | 13 | 14 | 12.80 | 0 | 0 | 0 |
| 29/07/2026 |
13.50
|
15,300 | 13.40 | 13.70 | 12.80 | 0 | 0 | 0 |
| 28/07/2026 |
13.40
|
42,200 | 13.50 | 13.50 | 12.50 | 900 | 0 | 0 |
| 27/07/2026 |
13.70
|
5,200 | 13.70 | 13.70 | 13.60 | 0 | 0 | 0 |
| 24/07/2026 |
13.80
|
38,800 | 14.20 | 14.50 | 12.80 | 0 | 1,200 | 0 |
| 23/07/2026 |
13.80
|
21,000 | 13.90 | 13.90 | 13.20 | 0 | 0 | 0 |
| 22/07/2026 |
14
|
17,100 | 14.50 | 14.80 | 13.40 | 200 | 100 | 0 |
| 21/07/2026 |
14.10
|
5,100 | 14.20 | 15 | 13.50 | 0 | 200 | 0 |
| 20/07/2026 |
14
|
64,100 | 13.70 | 14.40 | 13.10 | 0 | 0 | 0 |
| 17/07/2026 |
14.40
|
4,100 | 14.50 | 15 | 14.40 | 0 | 300 | 0 |
| 16/07/2026 |
14
|
27,900 | 14.50 | 14.50 | 13 | 400 | 400 | 0 |
| 15/07/2026 |
14.30
|
200 | 14.80 | 14.80 | 14.30 | 0 | 0 | 0 |
| 14/07/2026 |
14.10
|
15,900 | 14.60 | 14.60 | 14 | 0 | 0 | 0 |
| 13/07/2026 |
14.30
|
34,900 | 14.30 | 14.30 | 13.40 | 1,800 | 0 | 0 |
| 10/07/2026 |
14.50
|
28,100 | 14.60 | 14.60 | 14.40 | 0 | 0 | 0 |
| 09/07/2026 |
14.60
|
15,700 | 14.30 | 14.60 | 14.30 | 0 | 0 | 0 |
| 08/07/2026 |
14.70
|
35,600 | 14.90 | 15 | 14.50 | 0 | 0 | 0 |
| 07/07/2026 |
15
|
10,200 | 14.80 | 15 | 14.70 | 0 | 0 | 0 |
| 06/07/2026 |
15
|
18,900 | 15 | 15.20 | 14.40 | 0 | 1,000 | 0 |
| 03/07/2026 |
15.20
|
51,600 | 15.20 | 15.20 | 14.70 | 0 | 0 | 0 |
| 02/07/2026 |
15.30
|
23,300 | 14.90 | 15.50 | 14.60 | 0 | 100 | 0 |
| 01/07/2026 |
15.60
|
14,000 | 15.50 | 15.70 | 14.90 | 1,000 | 400 | 0 |
| 30/06/2026 |
15.50
|
49,100 | 14.80 | 15.50 | 14.10 | 0 | 0 | 0 |
| 29/06/2026 |
15.50
|
4,300 | 14.80 | 15.50 | 14.70 | 0 | 0 | 0 |
| 26/06/2026 |
15.70
|
700 | 15 | 15.70 | 15 | 0 | 0 | 0 |
| 25/06/2026 |
16.10
|
19,600 | 15.80 | 16.10 | 14.50 | 0 | 200 | 0 |
| 24/06/2026 |
15.40
|
43,300 | 15.90 | 15.90 | 14.50 | 400 | 0 | 0 |
| 23/06/2026 |
15.40
|
6,400 | 15.40 | 16 | 14.90 | 0 | 900 | 0 |
| 22/06/2026 |
15.40
|
4,300 | 15.40 | 15.40 | 14.50 | 300 | 0 | 0 |
| 19/06/2026 |
15.60
|
900 | 15.50 | 15.60 | 14.90 | 0 | 0 | 0 |
| 18/06/2026 |
15.80
|
11,500 | 15.70 | 16.80 | 15 | 0 | 100 | 0 |
| 17/06/2026 |
15.40
|
4,100 | 15.60 | 15.60 | 14.50 | 0 | 0 | 0 |
| 16/06/2026 |
15.80
|
6,400 | 15.70 | 15.90 | 15 | 100 | 0 | 0 |
| 15/06/2026 |
15.50
|
8,700 | 16 | 16 | 15.50 | 0 | 0 | 0 |
| 12/06/2026 |
15.70
|
12,000 | 15.60 | 15.70 | 15.10 | 0 | 0 | 0 |
| 11/06/2026 |
15.70
|
24,100 | 14.90 | 15.80 | 14.90 | 0 | 0 | 0 |
| 10/06/2026 |
16
|
1,800 | 15.10 | 16 | 15.10 | 0 | 0 | 0 |
| 09/06/2026 |
16.10
|
40,100 | 15.50 | 16.10 | 14.40 | 0 | 0 | 0 |
| 08/06/2026 |
16
|
11,300 | 16.10 | 16.10 | 15.20 | 0 | 100 | 0 |
| 05/06/2026 |
16.10
|
8,500 | 15.60 | 16.10 | 15.60 | 0 | 0 | 0 |
| 04/06/2026 |
16.20
|
7,200 | 15.90 | 16.40 | 15.20 | 0 | 100 | 0 |
| 03/06/2026 |
15.80
|
9,000 | 14.80 | 15.80 | 14.80 | 300 | 0 | 0 |
| 02/06/2026 |
15.90
|
1,800 | 15.90 | 15.90 | 15.70 | 0 | 0 | 0 |
| 01/06/2026 |
15.90
|
4,100 | 15.60 | 16 | 15.50 | 600 | 0 | 0 |
| 29/05/2026 |
16
|
2,800 | 15.50 | 16 | 15.50 | 0 | 0 | 0 |
| 28/05/2026 |
15.90
|
2,800 | 16 | 16.20 | 15.90 | 0 | 0 | 0 |
| 27/05/2026 |
16.20
|
6,400 | 16 | 16.20 | 15.40 | 0 | 0 | 0 |
| 26/05/2026 |
15.90
|
12,300 | 15.50 | 16 | 15.50 | 0 | 0 | 0 |
| 25/05/2026 |
15.90
|
5,700 | 16.10 | 16.30 | 15.60 | 0 | 0 | 0 |
| 22/05/2026 |
15.90
|
7,000 | 15.80 | 17 | 15.50 | 0 | 100 | 0 |
| 21/05/2026 |
15.90
|
8,100 | 16.10 | 16.10 | 15.30 | 0 | 0 | 0 |
| 20/05/2026 |
15.90
|
32,700 | 16.30 | 16.30 | 14.40 | 0 | 0 | 0 |
| 19/05/2026 |
16
|
2,200 | 16.50 | 16.50 | 16 | 0 | 0 | 0 |
| 18/05/2026 |
16.40
|
20,000 | 16.50 | 16.50 | 15.80 | 300 | 0 | 0 |
| 15/05/2026 |
16.40
|
9,800 | 16 | 16.50 | 15.50 | 0 | 0 | 0 |
| 14/05/2026 |
16.40
|
6,100 | 16.70 | 16.70 | 16 | 0 | 0 | 0 |
| 13/05/2026 |
16.10
|
4,300 | 16 | 16.10 | 15.70 | 0 | 1,000 | 0 |
| 12/05/2026 |
16.60
|
3,700 | 16.70 | 16.70 | 16 | 0 | 300 | 0 |
| 11/05/2026 |
15.90
|
14,200 | 15.70 | 16.10 | 15.60 | 0 | 0 | 0 |
| 08/05/2026 |
16.40
|
13,400 | 16.40 | 16.40 | 15.60 | 0 | 0 | 0 |
| 07/05/2026 |
16.50
|
22,700 | 16.10 | 16.50 | 16.10 | 0 | 0 | 0 |
| 06/05/2026 |
16.70
|
7,100 | 16.30 | 16.70 | 16.20 | 0 | 0 | 0 |
| 05/05/2026 |
16.60
|
1,000 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 04/05/2026 |
17
|
11,000 | 16.50 | 17 | 15.40 | 0 | 300 | 0 |
| 29/04/2026 |
17
|
4,300 | 16.80 | 17 | 16.50 | 0 | 0 | 0 |
| 28/04/2026 |
17
|
900 | 17 | 17 | 16.90 | 0 | 0 | 0 |
| 24/04/2026 |
17.10
|
2,000 | 17 | 17.30 | 17 | 0 | 0 | 0 |
| 23/04/2026 |
17.10
|
8,300 | 17.20 | 17.20 | 16.50 | 0 | 2,000 | 0 |
| 22/04/2026 |
17.20
|
300 | 16.70 | 17.30 | 16.70 | 0 | 100 | 0 |
| 21/04/2026 |
17.30
|
16,100 | 17.50 | 17.50 | 16.20 | 0 | 300 | 0 |
| 20/04/2026 |
17.50
|
10,500 | 17.50 | 17.50 | 17.30 | 0 | 1,100 | 0 |
| 17/04/2026 |
17.60
|
4,700 | 17.50 | 17.70 | 17.50 | 0 | 0 | 0 |