| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
2.90 | 22.48% | 3,203,800 | -13,700 | 0 |
12.90
18.60
14.20
|
|
2 tháng
(2026-08-05) |
2.60 | 19.70% | 3,530,100 | -13,700 | 0 |
12.90
18.60
14.20
|
|
3 tháng
(2026-07-06) |
1.80 | 12.86% | 3,708,600 | -13,700 | 0 |
12.40
18.60
14.20
|
|
6 tháng
(2026-04-07) |
1.30 | 8.97% | 4,687,000 | -13,700 | 0 |
12.40
18.60
14.20
|
|
12 tháng
(2025-10-09) |
-2.10 | -11.73% | 10,760,600 | -13,700 | 0 |
12.40
19.10
14.20
|
|
24 tháng
(2024-10-14) |
5 | 46.30% | 36,512,858 | -13,700 | 0 |
9.60
20.90
14.20
|
|
36 tháng
(2023-10-20) |
6.90 | 77.53% | 65,565,230 | -13,700 | 0 |
7.40
20.90
14.20
|
|
60 tháng
(2021-11-01) |
-8.10 | -33.89% | 132,338,285 | -3,900 | 0.2 |
5.60
27
14.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/10/2026 |
13.80
|
29,500 | 14.30 | 14.30 | 13.60 | 0 | 0 | 0 |
| 28/10/2026 |
14.20
|
24,400 | 14.20 | 14.20 | 14 | 0 | 0 | 0 |
| 27/10/2026 |
14
|
21,800 | 14 | 14 | 13.90 | 0 | 0 | 0 |
| 26/10/2026 |
13.90
|
50,500 | 14 | 14.10 | 13.70 | 0 | 0 | 0 |
| 23/10/2026 |
14
|
21,100 | 14.30 | 14.30 | 13.80 | 0 | 0 | 0 |
| 22/10/2026 |
14.40
|
39,200 | 14.40 | 14.70 | 14.10 | 0 | 0 | 0 |
| 21/10/2026 |
14.40
|
71,100 | 13.70 | 14.60 | 13.70 | 0 | 0 | 0 |
| 20/10/2026 |
13.60
|
37,700 | 13.70 | 13.90 | 13.60 | 0 | 0 | 0 |
| 19/10/2026 |
13.90
|
28,000 | 14.40 | 14.40 | 13.70 | 0 | 0 | 0 |
| 16/10/2026 |
14.10
|
23,800 | 13.90 | 14.50 | 13.90 | 0 | 0 | 0 |
| 15/10/2026 |
13.90
|
39,500 | 14 | 14 | 13.70 | 0 | 0 | 0 |
| 14/10/2026 |
14
|
67,400 | 14.40 | 14.40 | 13.70 | 0 | 0 | 0 |
| 13/10/2026 |
14.50
|
105,400 | 14.80 | 15.10 | 13.90 | 0 | 0 | 0 |
| 12/10/2026 |
14.80
|
51,400 | 15.10 | 15.20 | 14.80 | 0 | 0 | 0 |
| 09/10/2026 |
15.30
|
32,000 | 15.60 | 15.60 | 15.10 | 0 | 0 | 0 |
| 08/10/2026 |
15.60
|
52,700 | 15.20 | 15.80 | 15.20 | 0 | 0 | 0 |
| 07/10/2026 |
15.10
|
104,500 | 15.40 | 15.40 | 14.70 | 0 | 0 | 0 |
| 06/10/2026 |
15.40
|
58,200 | 16.20 | 16.20 | 15.10 | 0 | 0 | 0 |
| 05/10/2026 |
15.80
|
51,600 | 15.80 | 16.50 | 15.70 | 0 | 0 | 0 |
| 02/10/2026 |
15.80
|
112,400 | 15.90 | 16.50 | 15.50 | 0 | 0 | 0 |
| 01/10/2026 |
16.40
|
176,700 | 17.90 | 17.90 | 16 | 0 | 0 | 0 |
| 30/09/2026 |
17.70
|
129,500 | 17.80 | 18.50 | 17.70 | 0 | 0 | 0 |
| 29/09/2026 |
17.90
|
66,100 | 18.40 | 18.40 | 17.70 | 0 | 0 | 0 |
| 28/09/2026 |
18.20
|
143,400 | 18 | 19 | 18 | 0 | 1,000 | 0 |
| 25/09/2026 |
18
|
93,800 | 18 | 18.40 | 17.30 | 0 | 0 | 0 |
| 24/09/2026 |
17.80
|
104,400 | 18.10 | 18.50 | 17.80 | 0 | 12,700 | 0 |
| 23/09/2026 |
18.60
|
325,200 | 17.20 | 19 | 17.20 | 0 | 0 | 0 |
| 22/09/2026 |
17.20
|
110,900 | 17 | 17.30 | 16.50 | 0 | 0 | 0 |
| 21/09/2026 |
17.10
|
89,100 | 17 | 17.70 | 16.60 | 0 | 0 | 0 |
| 18/09/2026 |
16.90
|
181,900 | 16.90 | 17.50 | 16.10 | 0 | 0 | 0 |
| 17/09/2026 |
16.80
|
159,300 | 15.60 | 16.90 | 15.50 | 0 | 0 | 0 |
| 16/09/2026 |
15.70
|
110,500 | 16.70 | 17.40 | 15.50 | 0 | 0 | 0 |
| 15/09/2026 |
16.70
|
127,000 | 17.40 | 17.40 | 16.10 | 0 | 0 | 0 |
| 14/09/2026 |
17.40
|
170,700 | 17.20 | 17.90 | 17 | 0 | 0 | 0 |
| 11/09/2026 |
17.10
|
366,900 | 16 | 17.90 | 15.30 | 0 | 0 | 0 |
| 10/09/2026 |
15.60
|
196,500 | 16.60 | 17.10 | 15.50 | 0 | 0 | 0 |
| 09/09/2026 |
15.60
|
234,700 | 13.70 | 15.60 | 13.70 | 0 | 0 | 0 |
| 08/09/2026 |
13.50
|
21,500 | 14 | 14 | 13.50 | 0 | 0 | 0 |
| 07/09/2026 |
13.70
|
209,600 | 13 | 14.50 | 13 | 0 | 0 | 0 |
| 04/09/2026 |
12.90
|
57,100 | 12.90 | 13.10 | 12.80 | 0 | 0 | 0 |
| 03/09/2026 |
13
|
3,600 | 13 | 13 | 12.90 | 0 | 0 | 0 |
| 28/08/2026 |
13
|
18,100 | 13.30 | 13.30 | 13 | 0 | 0 | 0 |
| 27/08/2026 |
13
|
16,800 | 13.10 | 13.10 | 13 | 0 | 0 | 0 |
| 26/08/2026 |
13
|
54,700 | 13.30 | 13.40 | 13 | 0 | 0 | 0 |
| 25/08/2026 |
13
|
19,700 | 13.20 | 13.30 | 13 | 0 | 0 | 0 |
| 24/08/2026 |
13.20
|
54,800 | 13.30 | 13.30 | 13.20 | 0 | 0 | 0 |
| 21/08/2026 |
13.10
|
37,800 | 13.30 | 13.30 | 13.10 | 0 | 0 | 0 |
| 20/08/2026 |
13.20
|
18,200 | 13.30 | 13.30 | 13.10 | 0 | 0 | 0 |
| 19/08/2026 |
13.10
|
4,400 | 13.20 | 13.20 | 13.10 | 0 | 0 | 0 |
| 18/08/2026 |
13.20
|
7,700 | 13.40 | 13.40 | 13.20 | 0 | 0 | 0 |
| 17/08/2026 |
13.30
|
13,700 | 13.30 | 13.30 | 13 | 0 | 0 | 0 |
| 14/08/2026 |
13.40
|
50,600 | 13 | 13.50 | 13 | 0 | 0 | 0 |
| 13/08/2026 |
13.20
|
1,000 | 13.30 | 13.30 | 13.20 | 0 | 0 | 0 |
| 12/08/2026 |
13.20
|
2,700 | 13 | 13.20 | 13 | 0 | 0 | 0 |
| 11/08/2026 |
13.20
|
1,800 | 13.40 | 13.40 | 13.20 | 0 | 0 | 0 |
| 10/08/2026 |
13.30
|
6,200 | 13.40 | 13.40 | 13.10 | 0 | 0 | 0 |
| 07/08/2026 |
13
|
7,000 | 13.30 | 13.30 | 12.90 | 0 | 0 | 0 |
| 06/08/2026 |
13
|
2,800 | 13.50 | 13.50 | 13 | 0 | 0 | 0 |
| 05/08/2026 |
13.20
|
4,700 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 04/08/2026 |
13.40
|
2,100 | 13 | 13.40 | 13 | 0 | 0 | 0 |
| 03/08/2026 |
13.30
|
13,000 | 12.90 | 13.30 | 12.90 | 0 | 0 | 0 |
| 31/07/2026 |
12.80
|
15,700 | 13.30 | 13.30 | 12.70 | 0 | 0 | 0 |
| 30/07/2026 |
13
|
15,700 | 12.70 | 14.40 | 12.70 | 0 | 0 | 0 |
| 29/07/2026 |
12.70
|
11,100 | 12.70 | 12.90 | 12.70 | 0 | 0 | 0 |
| 28/07/2026 |
12.50
|
2,000 | 12.90 | 12.90 | 12.50 | 0 | 0 | 0 |
| 27/07/2026 |
12.80
|
4,900 | 12.90 | 12.90 | 12.60 | 0 | 0 | 0 |
| 24/07/2026 |
12.40
|
25,200 | 13.10 | 13.10 | 12 | 0 | 0 | 0 |
| 23/07/2026 |
13.20
|
600 | 13.10 | 13.20 | 13.10 | 0 | 0 | 0 |
| 22/07/2026 |
12.70
|
4,200 | 13.40 | 13.40 | 12.70 | 0 | 0 | 0 |
| 21/07/2026 |
13.10
|
20,600 | 13.50 | 13.50 | 13.10 | 0 | 0 | 0 |
| 20/07/2026 |
13.40
|
17,700 | 13.30 | 13.50 | 13.20 | 0 | 0 | 0 |
| 17/07/2026 |
13.60
|
3,000 | 13.60 | 13.60 | 13.50 | 0 | 0 | 0 |
| 16/07/2026 |
13.70
|
4,400 | 13.60 | 13.80 | 13.50 | 0 | 0 | 0 |
| 15/07/2026 |
13.60
|
2,500 | 13.70 | 13.70 | 13.60 | 0 | 0 | 0 |
| 14/07/2026 |
13.70
|
2,200 | 13.90 | 13.90 | 13.70 | 0 | 0 | 0 |
| 13/07/2026 |
13.60
|
9,300 | 13.80 | 13.80 | 13.60 | 0 | 0 | 0 |
| 10/07/2026 |
14
|
2,800 | 13.70 | 14 | 13.70 | 0 | 0 | 0 |
| 09/07/2026 |
13.90
|
1,600 | 13.70 | 13.90 | 13.70 | 0 | 0 | 0 |
| 08/07/2026 |
13.90
|
1,900 | 13.80 | 14 | 13.80 | 0 | 0 | 0 |
| 07/07/2026 |
13.80
|
14,300 | 14.10 | 14.10 | 13 | 0 | 0 | 0 |
| 06/07/2026 |
14
|
3,700 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
| 03/07/2026 |
14.10
|
4,400 | 14.10 | 14.20 | 14.10 | 0 | 0 | 0 |
| 02/07/2026 |
15.70
|
22,900 | 15.80 | 15.90 | 15.70 | 0 | 0 | 0 |
| 01/07/2026 |
13.90
|
6,000 | 14 | 14 | 13.90 | 0 | 0 | 0 |
| 30/06/2026 |
14.20
|
400 | 14.20 | 14.20 | 14 | 0 | 0 | 0 |
| 29/06/2026 |
13.90
|
10,100 | 14.20 | 14.20 | 13.90 | 0 | 0 | 0 |
| 26/06/2026 |
14.10
|
8,300 | 14.20 | 14.20 | 13.90 | 0 | 0 | 0 |
| 25/06/2026 |
14
|
9,600 | 14.10 | 14.30 | 14 | 0 | 0 | 0 |
| 24/06/2026 |
14.10
|
5,100 | 14.30 | 14.30 | 14 | 0 | 0 | 0 |
| 23/06/2026 |
14
|
7,900 | 14.10 | 14.50 | 14 | 0 | 0 | 0 |
| 22/06/2026 |
13.90
|
46,500 | 14.30 | 14.30 | 13.80 | 0 | 0 | 0 |
| 19/06/2026 |
14
|
6,500 | 14.20 | 14.20 | 14 | 0 | 0 | 0 |
| 18/06/2026 |
14.30
|
15,600 | 14.10 | 14.70 | 14.10 | 0 | 0 | 0 |
| 17/06/2026 |
14.10
|
14,200 | 14 | 14.20 | 13.90 | 0 | 0 | 0 |
| 16/06/2026 |
14
|
67,900 | 14 | 14 | 13.90 | 0 | 0 | 0 |
| 15/06/2026 |
14
|
3,900 | 14.20 | 14.20 | 14 | 0 | 0 | 0 |
| 12/06/2026 |
13.90
|
22,400 | 13.90 | 14 | 13.90 | 0 | 0 | 0 |
| 11/06/2026 |
14
|
47,500 | 14.10 | 14.10 | 13.90 | 0 | 0 | 0 |
| 10/06/2026 |
14.10
|
2,200 | 14.20 | 14.20 | 14 | 0 | 0 | 0 |
| 09/06/2026 |
14.20
|
34,700 | 14.10 | 14.20 | 14 | 0 | 0 | 0 |
| 08/06/2026 |
14.30
|
69,600 | 14.30 | 14.40 | 14 | 0 | 0 | 0 |