| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0.05 | 0.36% | 1,041,900 | -1,700 | 0 |
13.95
14.05
14
|
|
2 tháng
(2026-03-02) |
-0.05 | -0.36% | 3,237,000 | 449,215 | 5.0 |
13.80
14.10
14
|
|
3 tháng
(2026-01-29) |
-0.10 | -0.71% | 4,872,700 | -252,085 | -4.8 |
13.80
14.10
14
|
|
6 tháng
(2025-10-31) |
-0.20 | -1.41% | 8,397,500 | -297,485 | -5.4 |
13.80
14.20
14
|
|
12 tháng
(2025-05-05) |
1.13 | 8.74% | 25,077,800 | 20,430 | -1.3 |
12.83
14.62
14
|
|
24 tháng
(2024-05-09) |
2.11 | 17.77% | 65,248,900 | -3,455,236 | -58.2 |
11.89
14.62
14
|
|
36 tháng
(2023-05-15) |
3.06 | 27.92% | 89,315,900 | -4,169,091 | -69.0 |
10.87
14.62
14
|
|
60 tháng
(2021-05-25) |
2.10 | 17.68% | 162,941,600 | -10,500,111 | -199.9 |
10.06
15.57
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
14
|
29,600 | 14 | 14 | 13.95 | 700 | 1,000 | 0 |
| 28/04/2026 |
14
|
56,000 | 14 | 14.05 | 13.95 | 0 | 10,000 | 0 |
| 27/04/2026 |
14
|
73,500 | 14 | 14.05 | 13.95 | 0 | 15,400 | 0 |
| 24/04/2026 |
14
|
73,500 | 14 | 14.05 | 13.95 | 0 | 15,400 | 0 |
| 23/04/2026 |
13.95
|
68,800 | 13.95 | 14 | 13.90 | 0 | 18,700 | 0 |
| 22/04/2026 |
13.95
|
10,600 | 13.95 | 14 | 13.95 | 0 | 0 | 0 |
| 21/04/2026 |
14
|
28,900 | 14 | 14 | 13.90 | 0 | 500 | 0 |
| 20/04/2026 |
14
|
44,200 | 14 | 14 | 13.95 | 0 | 900 | 0 |
| 17/04/2026 |
14
|
47,900 | 14 | 14 | 13.90 | 0 | 0 | 0 |
| 16/04/2026 |
14
|
30,600 | 14 | 14 | 13.95 | 4,000 | 0 | 0 |
| 15/04/2026 |
14
|
38,600 | 13.95 | 14.05 | 13.95 | 300 | 0 | 0 |
| 14/04/2026 |
14.05
|
33,500 | 14 | 14.05 | 13.95 | 4,700 | 0 | 0 |
| 13/04/2026 |
14.05
|
27,600 | 14 | 14.05 | 14 | 4,700 | 0 | 0 |
| 10/04/2026 |
14
|
58,100 | 14 | 14.10 | 14 | 9,400 | 2,000 | 0 |
| 09/04/2026 |
14
|
17,400 | 14 | 14 | 13.95 | 0 | 0 | 0 |
| 08/04/2026 |
14
|
40,900 | 14 | 14.05 | 13.95 | 0 | 1,000 | 0 |
| 07/04/2026 |
13.95
|
31,100 | 14.05 | 14.05 | 13.95 | 100 | 2,900 | 0 |
| 06/04/2026 |
14
|
50,800 | 14 | 14 | 13.90 | 0 | 9,900 | 0 |
| 03/04/2026 |
14
|
62,100 | 13.95 | 14 | 13.90 | 11,500 | 2,000 | 0 |
| 02/04/2026 |
13.95
|
122,600 | 14 | 14 | 13.90 | 40,200 | 5,000 | 0 |
| 01/04/2026 |
14
|
45,500 | 13.95 | 14 | 13.90 | 0 | 0 | 0 |
| 31/03/2026 |
14.05
|
41,600 | 13.95 | 14.05 | 13.95 | 1,400 | 0 | 0 |
| 30/03/2026 |
13.95
|
38,100 | 13.95 | 14 | 13.90 | 5,900 | 200 | 0 |
| 27/03/2026 |
13.90
|
81,400 | 14 | 14.05 | 13.90 | 8,000 | 0 | 0 |
| 26/03/2026 |
14
|
165,000 | 14.05 | 14.05 | 13.95 | 57,700 | 0 | 0 |
| 25/03/2026 |
14.05
|
184,900 | 14 | 14.10 | 13.85 | 34,406 | 700 | 0 |
| 24/03/2026 |
13.90
|
58,400 | 14 | 14 | 13.85 | 1,000 | 1,500 | 0 |
| 23/03/2026 |
13.95
|
103,400 | 14 | 14 | 13.80 | 2,409 | 10,100 | 0 |
| 20/03/2026 |
13.95
|
74,700 | 14.05 | 14.05 | 13.95 | 0 | 0 | 0 |
| 19/03/2026 |
14.05
|
21,300 | 14.05 | 14.05 | 14 | 26,200 | 21,100 | 0.1 |
| 18/03/2026 |
14.05
|
82,500 | 14.10 | 14.10 | 14.05 | 3,000 | 17,600 | -0.2 |
| 17/03/2026 |
14.10
|
101,300 | 14.10 | 14.15 | 14.05 | 46,300 | 58,500 | -0.2 |
| 16/03/2026 |
14.05
|
142,300 | 14.05 | 14.10 | 14.05 | 69,600 | 3,700 | 0.9 |
| 13/03/2026 |
14.10
|
99,900 | 14 | 14.15 | 14 | 69,600 | 3,700 | 0.9 |
| 12/03/2026 |
14
|
132,100 | 14.05 | 14.05 | 13.95 | 58,000 | 0 | 0.8 |
| 11/03/2026 |
14
|
98,700 | 14 | 14.10 | 13.95 | 18,100 | 3,000 | 0.2 |
| 10/03/2026 |
13.95
|
116,400 | 13.90 | 13.95 | 13.80 | 85,000 | 3,400 | 1.1 |
| 09/03/2026 |
13.80
|
375,700 | 14 | 14 | 13.70 | 85,000 | 3,400 | 1.1 |
| 06/03/2026 |
14
|
51,400 | 14 | 14.05 | 13.95 | 9,100 | 0 | 0.1 |
| 05/03/2026 |
14
|
23,000 | 14.10 | 14.10 | 13.90 | 0 | 0 | 0 |
| 04/03/2026 |
14
|
105,800 | 14.05 | 14.05 | 13.90 | 2,900 | 0 | 0.0 |
| 03/03/2026 |
14
|
89,100 | 14.05 | 14.10 | 14 | 1,300 | 0 | 0.0 |
| 02/03/2026 |
14.05
|
87,800 | 14.05 | 14.10 | 14 | 0 | 0 | 0 |
| 27/02/2026 |
14.10
|
68,400 | 14.10 | 14.10 | 14 | 2,000 | 0 | 0.0 |
| 26/02/2026 |
14.10
|
24,700 | 14.05 | 14.10 | 14 | 10,700 | 0 | 0.2 |
| 25/02/2026 |
14.05
|
32,900 | 14 | 14.05 | 14 | 15,000 | 1,300 | 0.2 |
| 24/02/2026 |
14.05
|
38,200 | 14 | 14.05 | 13.95 | 5,400 | 0 | 0.1 |
| 23/02/2026 |
14.05
|
43,000 | 14.05 | 14.05 | 14 | 1,100 | 2,600 | -0.0 |
| 13/02/2026 |
14
|
34,800 | 14 | 14 | 13.90 | 0 | 0 | 0 |
| 12/02/2026 |
13.95
|
8,100 | 13.95 | 14 | 13.90 | 0 | 300 | -0.0 |
| 11/02/2026 |
13.90
|
62,400 | 13.90 | 13.95 | 13.85 | 500 | 23,600 | -0.3 |
| 10/02/2026 |
13.90
|
55,600 | 13.90 | 13.95 | 13.80 | 0 | 20,500 | -0.3 |
| 09/02/2026 |
13.80
|
67,000 | 13.95 | 13.95 | 13.80 | 200 | 0 | 0.0 |
| 06/02/2026 |
13.95
|
129,100 | 14 | 14 | 13.85 | 200 | 0 | 0.0 |
| 05/02/2026 |
14
|
35,600 | 13.95 | 14 | 13.95 | 0 | 0 | 0 |
| 04/02/2026 |
14
|
53,700 | 13.95 | 14 | 13.95 | 0 | 0 | 0 |
| 03/02/2026 |
13.95
|
74,700 | 13.95 | 13.95 | 13.90 | 0 | 0 | 0 |
| 02/02/2026 |
13.95
|
440,300 | 14 | 14 | 13.85 | 8,600 | 297,600 | -4.0 |
| 30/01/2026 |
14
|
433,100 | 14.05 | 14.10 | 13.95 | 0 | 399,200 | -5.6 |
| 29/01/2026 |
14.10
|
34,100 | 14.05 | 14.10 | 14 | 100 | 0 | 0.0 |
| 28/01/2026 |
14
|
230,800 | 14.20 | 14.20 | 13.95 | 10,100 | 108,100 | -1.4 |
| 27/01/2026 |
14.20
|
31,000 | 14.15 | 14.20 | 14.10 | 0 | 0 | 0 |
| 26/01/2026 |
14.10
|
39,000 | 14.15 | 14.20 | 14.10 | 0 | 0 | 0 |
| 23/01/2026 |
14.15
|
28,100 | 14.20 | 14.20 | 14.10 | 5,200 | 0 | 0.1 |
| 22/01/2026 |
14.15
|
20,200 | 14.15 | 14.20 | 14.15 | 100 | 0 | 0.0 |
| 21/01/2026 |
14.10
|
50,900 | 14.20 | 14.20 | 14.10 | 600 | 0 | 0.0 |
| 20/01/2026 |
14.20
|
84,200 | 14.20 | 14.20 | 14.10 | 0 | 0 | 0 |
| 19/01/2026 |
14.20
|
58,900 | 14.20 | 14.25 | 14.15 | 29,600 | 3,000 | 0.4 |
| 16/01/2026 |
14.10
|
99,400 | 14.15 | 14.25 | 14.10 | 2,000 | 0 | 0.0 |
| 15/01/2026 |
14.15
|
70,000 | 14.15 | 14.15 | 14.05 | 3,300 | 400 | 0.0 |
| 14/01/2026 |
14.15
|
30,500 | 14.10 | 14.15 | 14.05 | 0 | 0 | 0 |
| 13/01/2026 |
14.10
|
156,600 | 14.10 | 14.10 | 14.05 | 0 | 0 | 0 |
| 12/01/2026 |
14.05
|
57,800 | 14.05 | 14.10 | 13.95 | 100 | 200 | -0.0 |
| 09/01/2026 |
14
|
31,300 | 14.05 | 14.05 | 14 | 0 | 2,500 | -0.0 |
| 08/01/2026 |
14.05
|
101,500 | 14.10 | 14.10 | 13.95 | 100 | 0 | 0.0 |
| 07/01/2026 |
14.10
|
16,800 | 14.05 | 14.10 | 14 | 4,500 | 0 | 0.1 |
| 06/01/2026 |
14.05
|
86,200 | 13.95 | 14.10 | 13.95 | 200 | 0 | 0.0 |
| 05/01/2026 |
13.95
|
83,000 | 14.05 | 14.05 | 13.95 | 0 | 29,300 | -0.4 |
| 31/12/2025 |
14.05
|
16,900 | 14.05 | 14.05 | 14 | 1,200 | 0 | 0.0 |
| 30/12/2025 |
14.05
|
53,100 | 14 | 14.05 | 14 | 0 | 0 | 0 |
| 29/12/2025 |
14.05
|
32,100 | 14 | 14.05 | 14 | 200 | 0 | 0.0 |
| 26/12/2025 |
14.05
|
39,700 | 14.05 | 14.05 | 14 | 0 | 0 | 0 |
| 25/12/2025 |
14.05
|
38,100 | 14.05 | 14.10 | 14.05 | 4,100 | 0 | 0.1 |
| 24/12/2025 |
14
|
9,300 | 14.05 | 14.10 | 14 | 0 | 0 | 0 |
| 23/12/2025 |
14.10
|
40,000 | 14.10 | 14.10 | 14.05 | 100 | 0 | 0.0 |
| 22/12/2025 |
14.05
|
48,700 | 14.05 | 14.10 | 14.05 | 0 | 0 | 0 |
| 19/12/2025 |
14.10
|
15,000 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
| 18/12/2025 |
14.05
|
41,900 | 14.05 | 14.10 | 14.05 | 0 | 0 | 0 |
| 17/12/2025 |
14
|
34,100 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
| 16/12/2025 |
14.10
|
17,600 | 14.10 | 14.10 | 14.05 | 300 | 0 | 0.0 |
| 15/12/2025 |
14.05
|
105,000 | 14.05 | 14.10 | 14 | 0 | 8,200 | -0.1 |
| 12/12/2025 |
14.05
|
88,300 | 14.10 | 14.10 | 14.05 | 300 | 0 | 0.0 |
| 11/12/2025 |
14.10
|
8,100 | 14.10 | 14.10 | 14.05 | 0 | 0 | 0 |
| 10/12/2025 |
14.10
|
35,200 | 14.05 | 14.10 | 14.05 | 9,000 | 0 | 0.1 |
| 09/12/2025 |
14.05
|
47,500 | 14.05 | 14.15 | 14 | 1,800 | 100 | 0.0 |
| 08/12/2025 |
14.05
|
20,300 | 14.10 | 14.15 | 14.05 | 100 | 200 | -0.0 |
| 05/12/2025 |
14.15
|
38,700 | 14.10 | 14.15 | 14.05 | 0 | 0 | 0 |
| 04/12/2025 |
14.10
|
21,700 | 14.10 | 14.15 | 14.10 | 0 | 800 | -0.0 |
| 03/12/2025 |
14.10
|
24,700 | 14.05 | 14.10 | 14 | 0 | 0 | 0 |
| 02/12/2025 |
14.05
|
93,600 | 14.05 | 14.10 | 14 | 2,000 | 6,000 | -0.1 |