| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-28) |
-0.40 | -2.90% | 131,100 | 100 | 0 |
13.40
13.80
13.50
|
|
2 tháng
(2026-08-27) |
-1.40 | -9.46% | 381,200 | 100 | 0 |
13.40
14.80
13.50
|
|
3 tháng
(2026-07-28) |
-1.50 | -10.07% | 599,400 | 100 | 0 |
13.40
15.20
13.50
|
|
6 tháng
(2026-04-29) |
-2.70 | -16.77% | 2,164,600 | 100 | 0 |
13.40
17.10
13.50
|
|
12 tháng
(2025-10-31) |
-4.03 | -23.14% | 12,871,800 | 100 | 0 |
13.40
19.40
13.50
|
|
24 tháng
(2024-11-05) |
-1.41 | -9.49% | 52,696,870 | 100 | 0 |
8.96
19.40
13.50
|
|
36 tháng
(2023-11-13) |
-2.07 | -13.38% | 80,627,387 | 100 | 0 |
8.96
19.40
13.50
|
|
60 tháng
(2021-11-22) |
-5.31 | -28.38% | 165,039,226 | 131,300 | 6.0 |
8.96
22.16
13.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/10/2026 |
13.40
|
20,200 | 13.60 | 13.60 | 13.40 | 100 | 0 | 0 |
| 27/10/2026 |
13.50
|
6,000 | 13.40 | 13.50 | 13.40 | 0 | 0 | 0 |
| 26/10/2026 |
13.40
|
10,000 | 13.50 | 13.60 | 13.40 | 0 | 0 | 0 |
| 23/10/2026 |
13.60
|
4,600 | 13.50 | 13.60 | 13.50 | 0 | 0 | 0 |
| 22/10/2026 |
13.60
|
5,700 | 13.70 | 13.70 | 13.50 | 0 | 0 | 0 |
| 21/10/2026 |
13.60
|
5,600 | 13.50 | 13.60 | 13.50 | 0 | 0 | 0 |
| 20/10/2026 |
13.60
|
20,600 | 13.50 | 13.70 | 13.40 | 0 | 0 | 0 |
| 19/10/2026 |
13.60
|
2,200 | 13.60 | 13.60 | 13.50 | 0 | 0 | 0 |
| 16/10/2026 |
13.60
|
500 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 15/10/2026 |
13.50
|
1,200 | 13.70 | 13.70 | 13.40 | 0 | 0 | 0 |
| 14/10/2026 |
13.70
|
2,700 | 13.50 | 13.70 | 13.50 | 0 | 0 | 0 |
| 13/10/2026 |
13.50
|
1,600 | 13.60 | 13.60 | 13.50 | 0 | 0 | 0 |
| 12/10/2026 |
13.60
|
15,400 | 13.50 | 13.60 | 13.30 | 0 | 0 | 0 |
| 09/10/2026 |
13.70
|
5,100 | 13.60 | 13.70 | 13.50 | 0 | 0 | 0 |
| 08/10/2026 |
13.70
|
15,800 | 13.60 | 13.80 | 13.60 | 0 | 0 | 0 |
| 07/10/2026 |
13.70
|
4,400 | 13.80 | 13.80 | 13.50 | 0 | 0 | 0 |
| 06/10/2026 |
13.60
|
2,600 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 05/10/2026 |
13.80
|
500 | 13.60 | 13.80 | 13.60 | 0 | 0 | 0 |
| 02/10/2026 |
13.60
|
18,000 | 13.60 | 13.80 | 13.60 | 0 | 0 | 0 |
| 01/10/2026 |
13.70
|
5,500 | 13.80 | 13.80 | 13.70 | 0 | 0 | 0 |
| 30/09/2026 |
13.80
|
300 | 13.70 | 13.80 | 13.70 | 100 | 0 | 0 |
| 29/09/2026 |
13.80
|
5,200 | 13.90 | 13.90 | 13.70 | 0 | 0 | 0 |
| 28/09/2026 |
13.80
|
3,600 | 13.90 | 13.90 | 13.80 | 0 | 0 | 0 |
| 25/09/2026 |
13.90
|
2,400 | 13.50 | 13.90 | 13.50 | 0 | 0 | 0 |
| 24/09/2026 |
13.90
|
12,100 | 13.70 | 13.90 | 13.50 | 0 | 0 | 0 |
| 23/09/2026 |
13.80
|
3,400 | 14 | 14 | 13.80 | 0 | 0 | 0 |
| 22/09/2026 |
13.90
|
3,400 | 14 | 14 | 13.80 | 0 | 0 | 0 |
| 21/09/2026 |
13.90
|
1,400 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
| 18/09/2026 |
13.90
|
7,400 | 13.90 | 14 | 13.80 | 0 | 0 | 0 |
| 17/09/2026 |
14
|
54,200 | 13.90 | 14 | 13.90 | 0 | 0 | 0 |
| 16/09/2026 |
14
|
700 | 14 | 14 | 14 | 0 | 0 | 0 |
| 15/09/2026 |
14
|
9,900 | 13.90 | 14 | 13.90 | 0 | 0 | 0 |
| 14/09/2026 |
13.90
|
600 | 14 | 14 | 13.80 | 0 | 0 | 0 |
| 11/09/2026 |
13.90
|
100 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
| 10/09/2026 |
14.10
|
7,100 | 13.80 | 14.10 | 13.60 | 0 | 0 | 0 |
| 09/09/2026 |
13.80
|
22,000 | 14 | 14.20 | 13.80 | 0 | 0 | 0 |
| 08/09/2026 |
14.10
|
37,200 | 14 | 14.20 | 13.90 | 0 | 0 | 0 |
| 07/09/2026 |
14.30
|
18,400 | 14.30 | 14.40 | 14.10 | 0 | 0 | 0 |
| 04/09/2026 |
14.60
|
5,700 | 14.40 | 14.70 | 14.30 | 0 | 0 | 0 |
| 03/09/2026 |
14.60
|
17,400 | 14.50 | 14.60 | 14.20 | 0 | 0 | 0 |
| 28/08/2026 |
14.80
|
34,700 | 14.60 | 14.80 | 14.50 | 0 | 0 | 0 |
| 27/08/2026 |
14.80
|
12,000 | 14.80 | 15 | 14.60 | 0 | 0 | 0 |
| 26/08/2026 |
15
|
6,900 | 15.10 | 15.10 | 14.80 | 0 | 0 | 0 |
| 25/08/2026 |
15
|
3,500 | 15 | 15.10 | 14.90 | 0 | 0 | 0 |
| 24/08/2026 |
15
|
2,100 | 14.80 | 15.10 | 14.80 | 0 | 0 | 0 |
| 21/08/2026 |
15.10
|
19,200 | 14.80 | 15.10 | 14.60 | 0 | 0 | 0 |
| 20/08/2026 |
14.80
|
2,200 | 14.70 | 14.80 | 14.70 | 0 | 0 | 0 |
| 19/08/2026 |
14.70
|
3,600 | 14.50 | 14.70 | 14.40 | 0 | 0 | 0 |
| 18/08/2026 |
14.60
|
12,800 | 14.80 | 14.80 | 14.40 | 0 | 0 | 0 |
| 17/08/2026 |
14.80
|
9,100 | 14.60 | 14.80 | 14.50 | 0 | 0 | 0 |
| 14/08/2026 |
14.60
|
3,200 | 14.90 | 14.90 | 14.60 | 0 | 0 | 0 |
| 13/08/2026 |
14.70
|
3,000 | 14.80 | 14.80 | 14.70 | 0 | 0 | 0 |
| 12/08/2026 |
14.80
|
13,700 | 14.70 | 15 | 14.60 | 0 | 0 | 0 |
| 11/08/2026 |
14.80
|
13,800 | 15 | 15.10 | 14.70 | 0 | 0 | 0 |
| 10/08/2026 |
15
|
900 | 15 | 15 | 15 | 0 | 0 | 0 |
| 07/08/2026 |
14.90
|
11,700 | 14.80 | 15 | 14.70 | 0 | 0 | 0 |
| 06/08/2026 |
15
|
4,700 | 14.90 | 15.10 | 14.90 | 0 | 0 | 0 |
| 05/08/2026 |
15.10
|
17,800 | 15 | 15.10 | 14.90 | 0 | 0 | 0 |
| 04/08/2026 |
15
|
2,100 | 15.10 | 15.10 | 14.90 | 0 | 0 | 0 |
| 03/08/2026 |
15.10
|
56,800 | 14.90 | 15.20 | 14.70 | 0 | 0 | 0 |
| 31/07/2026 |
14.80
|
20,800 | 15 | 15 | 14.70 | 0 | 0 | 0 |
| 30/07/2026 |
15.20
|
6,600 | 14.90 | 15.20 | 14.90 | 0 | 0 | 0 |
| 29/07/2026 |
14.90
|
3,200 | 15.10 | 15.10 | 14.90 | 0 | 0 | 0 |
| 28/07/2026 |
14.90
|
500 | 14.90 | 15.10 | 14.50 | 0 | 0 | 0 |
| 27/07/2026 |
15.10
|
3,800 | 15 | 15.10 | 14.10 | 0 | 0 | 0 |
| 24/07/2026 |
15
|
200 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
| 23/07/2026 |
15
|
3,900 | 15.50 | 15.50 | 14.80 | 0 | 0 | 0 |
| 22/07/2026 |
14.90
|
14,700 | 15 | 15.10 | 13 | 0 | 0 | 0 |
| 21/07/2026 |
15.10
|
9,600 | 15 | 15.10 | 14.90 | 0 | 0 | 0 |
| 20/07/2026 |
15.10
|
13,900 | 15.50 | 15.50 | 15 | 0 | 0 | 0 |
| 17/07/2026 |
15.70
|
15,400 | 15.20 | 15.70 | 15 | 0 | 0 | 0 |
| 16/07/2026 |
15.20
|
30,300 | 15.40 | 15.40 | 15.10 | 0 | 0 | 0 |
| 15/07/2026 |
15.20
|
5,000 | 15.40 | 15.60 | 15.20 | 0 | 0 | 0 |
| 14/07/2026 |
15.60
|
11,700 | 15.60 | 15.70 | 15.20 | 0 | 0 | 0 |
| 13/07/2026 |
15.60
|
19,700 | 15.50 | 15.60 | 15.20 | 0 | 0 | 0 |
| 10/07/2026 |
15.80
|
5,700 | 15.50 | 15.80 | 15.50 | 0 | 0 | 0 |
| 09/07/2026 |
15.70
|
600 | 15.60 | 15.70 | 15.60 | 0 | 0 | 0 |
| 08/07/2026 |
15.40
|
2,200 | 15.50 | 15.70 | 15.40 | 0 | 0 | 0 |
| 07/07/2026 |
15.60
|
6,900 | 15.40 | 15.70 | 15.40 | 0 | 0 | 0 |
| 06/07/2026 |
15.60
|
12,600 | 15.60 | 15.70 | 15.50 | 0 | 0 | 0 |
| 03/07/2026 |
15.60
|
500 | 15.50 | 15.80 | 15.50 | 0 | 0 | 0 |
| 02/07/2026 |
17.10
|
137,300 | 17.10 | 17.40 | 16.90 | 0 | 0 | 0 |
| 01/07/2026 |
15.70
|
4,000 | 15.70 | 15.80 | 15.70 | 0 | 0 | 0 |
| 30/06/2026 |
16
|
6,000 | 16 | 16 | 15.70 | 0 | 0 | 0 |
| 29/06/2026 |
16
|
13,800 | 15.70 | 16 | 15.50 | 0 | 0 | 0 |
| 26/06/2026 |
15.90
|
5,100 | 15.80 | 15.90 | 15.70 | 0 | 0 | 0 |
| 25/06/2026 |
15.90
|
12,900 | 15.70 | 15.90 | 15.60 | 0 | 0 | 0 |
| 24/06/2026 |
15.80
|
3,400 | 15.80 | 15.80 | 15.70 | 0 | 0 | 0 |
| 23/06/2026 |
15.90
|
2,500 | 15.80 | 15.90 | 15.70 | 0 | 0 | 0 |
| 22/06/2026 |
15.90
|
27,300 | 15.90 | 15.90 | 15.60 | 0 | 0 | 0 |
| 19/06/2026 |
15.80
|
6,800 | 15.80 | 15.90 | 15.70 | 0 | 0 | 0 |
| 18/06/2026 |
15.90
|
17,800 | 15.80 | 15.90 | 15.70 | 0 | 0 | 0 |
| 17/06/2026 |
15.90
|
4,900 | 15.80 | 15.90 | 15.80 | 0 | 0 | 0 |
| 16/06/2026 |
15.90
|
6,400 | 15.90 | 16 | 15.70 | 0 | 0 | 0 |
| 15/06/2026 |
15.90
|
5,500 | 15.90 | 15.90 | 15.80 | 0 | 0 | 0 |
| 12/06/2026 |
15.90
|
3,900 | 15.70 | 15.90 | 15.60 | 0 | 0 | 0 |
| 11/06/2026 |
15.80
|
5,100 | 15.80 | 15.90 | 15.60 | 0 | 0 | 0 |
| 10/06/2026 |
15.80
|
5,900 | 15.70 | 15.80 | 15.60 | 0 | 0 | 0 |
| 09/06/2026 |
15.70
|
2,500 | 15.90 | 15.90 | 15.60 | 0 | 0 | 0 |
| 08/06/2026 |
15.70
|
4,800 | 15.80 | 15.80 | 15.50 | 0 | 0 | 0 |
| 05/06/2026 |
15.80
|
10,200 | 15.60 | 15.80 | 15.60 | 0 | 0 | 0 |