| 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) |
-0.70 | -4.73% | 233,900 | 17,100 | 0 |
13.80
15.10
13.90
|
|
2 tháng
(2026-07-13) |
-1.50 | -9.62% | 501,000 | -2,900 | 0 |
13.80
15.70
13.90
|
|
3 tháng
(2026-06-15) |
-1.80 | -11.32% | 666,400 | 9,670 | 0 |
13.80
16
13.90
|
|
6 tháng
(2026-03-16) |
-2.30 | -14.02% | 3,433,100 | 523,770 | 0.1 |
13.80
16.40
13.90
|
|
12 tháng
(2025-09-16) |
-2.65 | -15.80% | 15,693,200 | 2,572,770 | 35.1 |
13.80
19.40
13.90
|
|
24 tháng
(2024-09-23) |
-1.17 | -7.69% | 54,425,991 | 1,130,910 | 57.8 |
8.96
19.40
13.90
|
|
36 tháng
(2023-09-27) |
-4.03 | -22.21% | 89,565,501 | 1,772,850 | 69.0 |
8.96
19.40
13.90
|
|
60 tháng
(2021-10-07) |
-2.46 | -14.84% | 174,706,935 | 5,944,423 | 174.0 |
8.96
22.16
13.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 | 1,000 | 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 | 100 | 0 |
| 03/09/2026 |
14.50
|
17,500 | 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 | 100 | 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 | 16,100 | 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 | 5,500 | 0 |
| 31/07/2026 |
14.80
|
20,800 | 15 | 15 | 14.70 | 0 | 5,000 | 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 | 1,800 | 0 |
| 21/07/2026 |
15.10
|
9,600 | 15 | 15.10 | 14.90 | 0 | 100 | 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 | 8,000 | 400 | 0 |
| 16/07/2026 |
15.20
|
30,300 | 15.40 | 15.40 | 15.10 | 0 | 15,200 | 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 | 2,000 | 0 | 0 |
| 09/07/2026 |
15.70
|
600 | 15.60 | 15.70 | 15.60 | 100 | 30 | 0 |
| 08/07/2026 |
15.40
|
2,200 | 15.50 | 15.70 | 15.40 | 200 | 0 | 0 |
| 07/07/2026 |
15.60
|
6,900 | 15.40 | 15.70 | 15.40 | 0 | 100 | 0 |
| 06/07/2026 |
15.60
|
12,600 | 15.60 | 15.70 | 15.50 | 500 | 0 | 0 |
| 03/07/2026 |
15.60
|
500 | 15.50 | 15.80 | 15.50 | 0 | 0 | 0 |
| 02/07/2026 |
15.90
|
20,500 | 15.60 | 15.90 | 15.50 | 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 | 3,500 | 0 | 0 |
| 29/06/2026 |
16
|
13,800 | 15.70 | 16 | 15.50 | 4,200 | 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 | 2,200 | 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 | 2,600 | 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 | 100 | 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 | 1,400 | 0 | 0 |
| 04/06/2026 |
15.80
|
5,700 | 15.60 | 15.80 | 15.60 | 0 | 0 | 0 |
| 03/06/2026 |
15.80
|
9,700 | 15.50 | 15.80 | 15.50 | 0 | 0 | 0 |
| 02/06/2026 |
15.60
|
7,800 | 15.80 | 15.80 | 15.50 | 0 | 0 | 0 |
| 01/06/2026 |
15.80
|
53,200 | 15.80 | 16.10 | 15.50 | 0 | 0 | 0 |
| 29/05/2026 |
16.10
|
94,700 | 15.70 | 16.10 | 15.60 | 48,600 | 0 | 0 |
| 28/05/2026 |
16
|
42,600 | 15.80 | 16 | 15.70 | 0 | 0 | 0 |
| 27/05/2026 |
15.70
|
34,800 | 15.80 | 16 | 15.70 | 0 | 100 | 0 |
| 26/05/2026 |
15.90
|
9,900 | 15.90 | 16 | 15.60 | 0 | 0 | 0 |
| 25/05/2026 |
15.90
|
13,400 | 15.70 | 16 | 15.70 | 0 | 0 | 0 |
| 22/05/2026 |
15.80
|
15,900 | 15.90 | 15.90 | 15.70 | 0 | 0 | 0 |
| 21/05/2026 |
15.90
|
4,000 | 15.70 | 16 | 15.70 | 0 | 0 | 0 |
| 20/05/2026 |
15.90
|
19,600 | 15.80 | 16 | 15.70 | 0 | 0 | 0 |
| 19/05/2026 |
16
|
32,100 | 15.80 | 16.10 | 15.80 | 0 | 0 | 0 |
| 18/05/2026 |
15.90
|
38,800 | 15.80 | 15.90 | 15.70 | 0 | 0 | 0 |
| 15/05/2026 |
16.10
|
32,800 | 16.10 | 16.10 | 15.80 | 3,500 | 0 | 0 |
| 14/05/2026 |
16.20
|
16,000 | 16.40 | 16.40 | 16.10 | 300 | 0 | 0 |
| 13/05/2026 |
16.10
|
23,800 | 16.40 | 16.60 | 16.10 | 100 | 0 | 0 |
| 12/05/2026 |
16.40
|
79,800 | 16.20 | 16.60 | 16.20 | 15,500 | 0 | 0 |
| 11/05/2026 |
16.20
|
374,600 | 16 | 16.20 | 15.80 | 218,100 | 0 | 0 |
| 08/05/2026 |
15.90
|
17,000 | 15.80 | 16 | 15.80 | 200 | 0 | 0 |
| 07/05/2026 |
16
|
36,100 | 16 | 16 | 15.70 | 20,600 | 0 | 0 |
| 06/05/2026 |
15.90
|
10,700 | 16 | 16 | 15.70 | 0 | 0 | 0 |
| 05/05/2026 |
16
|
38,800 | 15.90 | 16 | 15.70 | 15,700 | 0 | 0 |
| 04/05/2026 |
15.90
|
105,300 | 15.90 | 16.20 | 15.70 | 70,300 | 0 | 0 |
| 29/04/2026 |
16.10
|
6,500 | 16.10 | 16.10 | 15.90 | 4,500 | 0 | 0 |
| 28/04/2026 |
16.10
|
64,500 | 16.20 | 16.50 | 15.80 | 8,400 | 0 | 0 |
| 24/04/2026 |
16.20
|
20,500 | 15.70 | 16.40 | 15.70 | 17,400 | 0 | 0 |
| 23/04/2026 |
16.20
|
104,600 | 16 | 16.20 | 15.60 | 3,900 | 0 | 0 |
| 22/04/2026 |
16.20
|
98,900 | 16 | 16.50 | 16 | 600 | 0 | 0 |
| 21/04/2026 |
16.30
|
62,200 | 16 | 16.50 | 16 | 12,400 | 600 | 0 |
| 20/04/2026 |
16.10
|
14,600 | 16 | 16.30 | 16 | 5,000 | 0 | 0 |
| 17/04/2026 |
16.20
|
16,000 | 16.20 | 16.20 | 16 | 5,600 | 0 | 0 |