| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.50 | -3.40% | 247,800 | 800 | 0.0 |
13.35
14.80
14.20
|
|
2 tháng
(2026-01-12) |
-0.80 | -5.33% | 492,800 | -18,300 | -0.3 |
13.35
15.40
14.20
|
|
3 tháng
(2025-12-15) |
-1.20 | -7.79% | 569,600 | -18,000 | -0.3 |
13.35
15.40
14.20
|
|
6 tháng
(2025-09-15) |
-2.10 | -12.88% | 1,302,400 | -25,500 | -0.4 |
13.35
16.40
14.20
|
|
12 tháng
(2025-03-18) |
-1.58 | -10.03% | 6,855,500 | -17,700 | -0.2 |
13.35
18.55
14.20
|
|
24 tháng
(2024-03-25) |
-2.22 | -13.53% | 17,256,800 | -18,100 | -0.3 |
13.35
18.55
14.20
|
|
36 tháng
(2023-03-29) |
3.98 | 38.91% | 26,912,400 | -70,100 | -1.2 |
10.19
18.55
14.20
|
|
60 tháng
(2021-04-08) |
0.62 | 4.59% | 50,685,900 | -760,476 | -67.6 |
8.28
30.71
14.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
14.20
|
6,300 | 13.80 | 14.20 | 13.65 | 0 | 0 | 0 |
| 12/03/2026 |
14.20
|
1,000 | 13.75 | 14.20 | 13.75 | 0 | 0 | 0 |
| 11/03/2026 |
14.20
|
10,600 | 13.60 | 14.20 | 13.60 | 1,300 | 0 | 0.0 |
| 10/03/2026 |
13.80
|
10,000 | 14.20 | 14.20 | 13.50 | 200 | 900 | -0.0 |
| 09/03/2026 |
13.35
|
66,700 | 14.20 | 14.20 | 13.30 | 200 | 900 | -0.0 |
| 06/03/2026 |
14.30
|
6,100 | 14.30 | 14.40 | 14.30 | 0 | 0 | 0 |
| 05/03/2026 |
14.30
|
2,100 | 14.45 | 14.45 | 14.20 | 0 | 0 | 0 |
| 04/03/2026 |
14.30
|
21,200 | 14.40 | 14.50 | 14 | 300 | 0 | 0.0 |
| 03/03/2026 |
14.35
|
19,300 | 14.20 | 14.50 | 14.10 | 0 | 900 | -0.0 |
| 02/03/2026 |
14.35
|
8,300 | 14.70 | 14.70 | 14.10 | 0 | 0 | 0 |
| 27/02/2026 |
14.80
|
7,700 | 14.55 | 14.80 | 14.50 | 0 | 0 | 0 |
| 26/02/2026 |
14.60
|
14,100 | 14.60 | 14.65 | 14.55 | 0 | 0 | 0 |
| 25/02/2026 |
14.80
|
14,700 | 14.70 | 14.80 | 14.55 | 1,500 | 0 | 0.0 |
| 24/02/2026 |
14.60
|
18,200 | 14.75 | 14.80 | 14.50 | 0 | 0 | 0 |
| 23/02/2026 |
14.75
|
9,700 | 14.60 | 14.80 | 14.60 | 0 | 0 | 0 |
| 13/02/2026 |
14.75
|
10,100 | 14.50 | 14.75 | 14.45 | 0 | 0 | 0 |
| 12/02/2026 |
14.80
|
7,300 | 14.80 | 14.80 | 14.65 | 0 | 0 | 0 |
| 11/02/2026 |
14.70
|
20,700 | 14.80 | 14.85 | 14.70 | 0 | 0 | 0 |
| 10/02/2026 |
14.80
|
500 | 14.90 | 14.90 | 14.80 | 0 | 0 | 0 |
| 09/02/2026 |
14.80
|
20,900 | 14.70 | 14.80 | 14.70 | 0 | 0 | 0 |
| 06/02/2026 |
14.70
|
12,300 | 14.90 | 14.90 | 14.70 | 0 | 0 | 0 |
| 05/02/2026 |
14.70
|
5,500 | 14.90 | 14.90 | 14.70 | 0 | 0 | 0 |
| 04/02/2026 |
14.90
|
13,900 | 14.75 | 15.15 | 14.75 | 0 | 0 | 0 |
| 03/02/2026 |
15
|
3,200 | 14.70 | 15 | 14.60 | 0 | 0 | 0 |
| 02/02/2026 |
15
|
5,600 | 14.90 | 15 | 14.65 | 0 | 0 | 0 |
| 30/01/2026 |
14.90
|
13,200 | 14.90 | 14.90 | 14.65 | 0 | 0 | 0 |
| 29/01/2026 |
15.05
|
13,700 | 15 | 15.05 | 14.85 | 0 | 0 | 0 |
| 28/01/2026 |
15.05
|
15,000 | 14.85 | 15.05 | 14.85 | 0 | 0 | 0 |
| 27/01/2026 |
15.15
|
9,200 | 15.15 | 15.15 | 14.75 | 0 | 0 | 0 |
| 26/01/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 23/01/2026 |
15.10
|
37,300 | 15 | 15.10 | 14.60 | 0 | 0 | 0 |
| 22/01/2026 |
15.10
|
44,400 | 15.10 | 15.15 | 14.30 | 0 | 17,000 | -0.2 |
| 21/01/2026 |
15.30
|
1,400 | 15.35 | 15.35 | 15.30 | 0 | 0 | 0 |
| 20/01/2026 |
15.30
|
2,500 | 15.40 | 15.40 | 15.30 | 0 | 1,700 | -0.0 |
| 19/01/2026 |
15.40
|
13,300 | 15.30 | 15.50 | 15.15 | 0 | 400 | -0.0 |
| 16/01/2026 |
15.25
|
1,400 | 15.05 | 15.25 | 15 | 0 | 0 | 0 |
| 15/01/2026 |
15.15
|
6,300 | 15.40 | 15.40 | 15.15 | 0 | 0 | 0 |
| 14/01/2026 |
15.35
|
800 | 15.20 | 15.35 | 15.20 | 0 | 0 | 0 |
| 13/01/2026 |
15.30
|
2,400 | 15.10 | 15.30 | 15.10 | 0 | 0 | 0 |
| 12/01/2026 |
15
|
22,100 | 15.05 | 15.25 | 15 | 0 | 0 | 0 |
| 09/01/2026 |
15
|
8,700 | 15.25 | 15.25 | 15 | 0 | 0 | 0 |
| 08/01/2026 |
15.15
|
3,600 | 15.25 | 15.30 | 15.15 | 0 | 0 | 0 |
| 07/01/2026 |
15.15
|
400 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 |
| 06/01/2026 |
15.15
|
8,400 | 15.15 | 15.15 | 15.10 | 0 | 0 | 0 |
| 05/01/2026 |
15.30
|
200 | 15.10 | 15.30 | 15.10 | 0 | 0 | 0 |
| 31/12/2025 |
15.40
|
2,200 | 15 | 15.40 | 15 | 0 | 0 | 0 |
| 30/12/2025 |
15.20
|
1,100 | 15 | 15.20 | 15 | 0 | 0 | 0 |
| 29/12/2025 |
15.25
|
18,400 | 14.90 | 15.25 | 14.90 | 0 | 0 | 0 |
| 26/12/2025 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 |
| 25/12/2025 |
15.25
|
100 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 |
| 24/12/2025 |
15.25
|
6,000 | 15.05 | 15.25 | 15 | 0 | 0 | 0 |
| 23/12/2025 |
15.10
|
5,300 | 15.30 | 15.30 | 15.10 | 0 | 0 | 0 |
| 22/12/2025 |
15.20
|
6,500 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 19/12/2025 |
15.40
|
7,100 | 15.20 | 15.40 | 15.20 | 0 | 0 | 0 |
| 18/12/2025 |
15.40
|
4,400 | 15.45 | 15.45 | 15.15 | 0 | 0 | 0 |
| 17/12/2025 |
15.35
|
1,200 | 15.25 | 15.35 | 15.25 | 0 | 0 | 0 |
| 16/12/2025 |
15.40
|
1,900 | 15.30 | 15.40 | 15.15 | 300 | 0 | 0.0 |
| 15/12/2025 |
15.40
|
1,300 | 15.20 | 15.40 | 15.20 | 0 | 0 | 0 |
| 12/12/2025 |
15.35
|
100 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 |
| 11/12/2025 |
15.30
|
3,600 | 15.30 | 15.30 | 15.30 | 1,000 | 0 | 0.0 |
| 10/12/2025 |
15.30
|
16,900 | 15.45 | 15.45 | 15 | 0 | 0 | 0 |
| 09/12/2025 |
15.45
|
5,900 | 15.60 | 15.65 | 15.30 | 0 | 0 | 0 |
| 08/12/2025 |
15.65
|
30,600 | 15.50 | 15.65 | 15.20 | 0 | 0 | 0 |
| 05/12/2025 |
15.60
|
2,100 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 04/12/2025 |
15.65
|
3,700 | 15.65 | 15.75 | 15.65 | 0 | 0 | 0 |
| 03/12/2025 |
15.70
|
3,400 | 15.60 | 15.70 | 15.60 | 0 | 0 | 0 |
| 02/12/2025 |
15.70
|
6,300 | 15.70 | 15.70 | 15.55 | 0 | 0 | 0 |
| 01/12/2025 |
15.80
|
10,200 | 15.55 | 15.80 | 15.50 | 0 | 0 | 0 |
| 28/11/2025 |
15.55
|
1,800 | 15.60 | 15.60 | 15.55 | 0 | 0 | 0 |
| 27/11/2025 |
15.70
|
6,900 | 15.70 | 15.70 | 15.55 | 0 | 0 | 0 |
| 26/11/2025 |
15.60
|
8,800 | 15.65 | 15.75 | 15.60 | 0 | 0 | 0 |
| 25/11/2025 |
15.65
|
9,100 | 15.60 | 15.65 | 15.60 | 0 | 0 | 0 |
| 24/11/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 21/11/2025 |
15.80
|
1,300 | 15.55 | 15.80 | 15.55 | 0 | 0 | 0 |
| 20/11/2025 |
15.55
|
2,500 | 15.55 | 15.60 | 15.55 | 0 | 0 | 0 |
| 19/11/2025 |
15.55
|
3,700 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 |
| 18/11/2025 |
15.55
|
8,100 | 15.75 | 15.75 | 15.55 | 0 | 0 | 0 |
| 17/11/2025 |
15.75
|
7,300 | 15.75 | 15.90 | 15.60 | 0 | 0 | 0 |
| 14/11/2025 |
15.75
|
1,400 | 15.80 | 15.80 | 15.75 | 0 | 0 | 0 |
| 13/11/2025 |
15.80
|
5,700 | 15.80 | 15.90 | 15.80 | 0 | 0 | 0 |
| 12/11/2025 |
15.85
|
10,200 | 15.80 | 15.85 | 15.50 | 0 | 0 | 0 |
| 11/11/2025 |
15.80
|
3,100 | 15.65 | 15.80 | 15.60 | 0 | 0 | 0 |
| 10/11/2025 |
15.60
|
2,700 | 15.50 | 15.90 | 15.50 | 0 | 0 | 0 |
| 07/11/2025 |
15.65
|
1,600 | 15.90 | 15.90 | 15.65 | 0 | 0 | 0 |
| 06/11/2025 |
15.95
|
0 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 |
| 05/11/2025 |
15.95
|
600 | 15.95 | 16.05 | 15.90 | 0 | 0 | 0 |
| 04/11/2025 |
15.90
|
24,900 | 15.70 | 15.90 | 15.60 | 0 | 0 | 0 |
| 03/11/2025 |
15.80
|
4,000 | 16 | 16 | 15.80 | 0 | 0 | 0 |
| 31/10/2025 |
16
|
900 | 16.10 | 16.10 | 15.95 | 0 | 0 | 0 |
| 30/10/2025 |
16
|
8,900 | 16 | 16.05 | 15.80 | 2,000 | 0 | 0.0 |
| 29/10/2025 |
15.90
|
16,400 | 15.85 | 16.30 | 15.60 | 600 | 0 | 0.0 |
| 28/10/2025 |
15.85
|
13,400 | 15.70 | 15.85 | 15.55 | 0 | 0 | 0 |
| 27/10/2025 |
15.85
|
5,800 | 15.55 | 15.85 | 15.50 | 0 | 100 | -0.0 |
| 24/10/2025 |
15.80
|
2,700 | 15.80 | 15.80 | 15.65 | 600 | 0 | 0.0 |
| 23/10/2025 |
15.80
|
4,400 | 15.70 | 15.80 | 15.70 | 0 | 0 | 0 |
| 22/10/2025 |
15.70
|
3,700 | 15.60 | 15.80 | 15.55 | 0 | 100 | -0.0 |
| 21/10/2025 |
15.85
|
19,700 | 15.30 | 15.95 | 15.30 | 600 | 0 | 0.0 |
| 20/10/2025 |
15.90
|
8,700 | 16.05 | 16.30 | 15.90 | 0 | 0 | 0 |
| 17/10/2025 |
16.05
|
15,700 | 16.05 | 16.50 | 16.05 | 0 | 0 | 0 |
| 16/10/2025 |
16.40
|
42,800 | 16.40 | 16.45 | 16.40 | 0 | 0 | 0 |