| 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) |
0.40 | 3.12% | 24,600 | -500 | 0 |
12.60
13.50
13.10
|
|
2 tháng
(2026-07-13) |
0.70 | 5.60% | 112,600 | -10,802 | 0 |
12.35
13.50
13.10
|
|
3 tháng
(2026-06-15) |
-0.10 | -0.75% | 156,400 | -17,802 | 0 |
12.35
13.80
13.10
|
|
6 tháng
(2026-03-16) |
-0.90 | -6.38% | 458,400 | -20,102 | -0.0 |
12.35
15.30
13.10
|
|
12 tháng
(2025-09-16) |
3.56 | 36.93% | 5,381,900 | -49,902 | -0.5 |
9.31
26.40
13.10
|
|
24 tháng
(2024-09-23) |
3.55 | 36.76% | 6,649,300 | -37,202 | -0.3 |
9.05
26.40
13.10
|
|
36 tháng
(2023-09-27) |
3.82 | 40.75% | 8,338,000 | -98,242 | -1.0 |
8.32
26.40
13.10
|
|
60 tháng
(2021-10-07) |
2.98 | 29.19% | 10,636,800 | -118,632 | -0.2 |
8.32
26.40
13.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/09/2026 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
| 11/09/2026 |
13.10
|
900 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
| 10/09/2026 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 09/09/2026 |
13.20
|
100 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 08/09/2026 |
13.50
|
2,400 | 13.30 | 13.50 | 13.30 | 0 | 0 | 0 |
| 07/09/2026 |
12.80
|
200 | 13.30 | 13.30 | 12.80 | 0 | 0 | 0 |
| 04/09/2026 |
13.30
|
500 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
| 03/09/2026 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
| 28/08/2026 |
13.30
|
200 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
| 27/08/2026 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
| 26/08/2026 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
| 25/08/2026 |
13.30
|
5,800 | 13.35 | 13.35 | 13.30 | 0 | 0 | 0 |
| 24/08/2026 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
| 21/08/2026 |
12.90
|
1,200 | 13 | 13.20 | 12.90 | 0 | 0 | 0 |
| 20/08/2026 |
13
|
300 | 13.15 | 13.15 | 13 | 0 | 0 | 0 |
| 19/08/2026 |
12.60
|
100 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
| 18/08/2026 |
12.80
|
300 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
| 17/08/2026 |
12.65
|
7,200 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 |
| 14/08/2026 |
12.65
|
4,100 | 12.60 | 12.65 | 12.50 | 0 | 0 | 0 |
| 13/08/2026 |
12.80
|
1,600 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
| 12/08/2026 |
12.80
|
600 | 12.65 | 12.80 | 12.65 | 0 | 500 | 0 |
| 11/08/2026 |
12.80
|
10,100 | 12.65 | 12.90 | 12.65 | 0 | 0 | 0 |
| 10/08/2026 |
12.65
|
4,000 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 |
| 07/08/2026 |
12.65
|
6,000 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 |
| 06/08/2026 |
12.90
|
200 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
| 05/08/2026 |
12.90
|
1,900 | 12.70 | 12.90 | 12.70 | 0 | 200 | 0 |
| 04/08/2026 |
12.70
|
6,300 | 12.90 | 12.90 | 12.70 | 0 | 0 | 0 |
| 03/08/2026 |
12.90
|
3,300 | 12.90 | 12.90 | 12.60 | 0 | 0 | 0 |
| 31/07/2026 |
12.90
|
1,100 | 12.95 | 13 | 12.90 | 0 | 0 | 0 |
| 30/07/2026 |
12.35
|
2,800 | 12.35 | 12.35 | 12.35 | 0 | 2,402 | 0 |
| 29/07/2026 |
12.35
|
5,200 | 12.40 | 12.40 | 12.30 | 0 | 0 | 0 |
| 28/07/2026 |
12.35
|
300 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 |
| 27/07/2026 |
12.35
|
5,700 | 12.45 | 12.45 | 12.35 | 0 | 0 | 0 |
| 24/07/2026 |
12.55
|
3,100 | 12.60 | 12.60 | 12.55 | 0 | 0 | 0 |
| 23/07/2026 |
12.55
|
5,100 | 12.55 | 12.75 | 12.55 | 0 | 0 | 0 |
| 22/07/2026 |
12.80
|
2,400 | 12.80 | 12.80 | 12.65 | 0 | 700 | 0 |
| 21/07/2026 |
12.75
|
1,900 | 12.50 | 12.75 | 12.50 | 0 | 0 | 0 |
| 20/07/2026 |
12.70
|
5,300 | 12.80 | 13.50 | 12.70 | 0 | 3,000 | 0 |
| 17/07/2026 |
12.85
|
6,200 | 12.60 | 12.85 | 12.60 | 0 | 0 | 0 |
| 16/07/2026 |
12.70
|
5,100 | 12.70 | 12.70 | 12.70 | 0 | 2,000 | 0 |
| 15/07/2026 |
12.60
|
3,400 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
| 14/07/2026 |
12.70
|
4,900 | 12.50 | 12.70 | 12.50 | 0 | 2,000 | 0 |
| 13/07/2026 |
12.50
|
3,700 | 12.55 | 12.55 | 12.50 | 0 | 0 | 0 |
| 10/07/2026 |
12.50
|
1,100 | 12.85 | 12.85 | 12.50 | 0 | 0 | 0 |
| 09/07/2026 |
12.90
|
1,000 | 12.90 | 12.90 | 12.90 | 0 | 1,000 | 0 |
| 08/07/2026 |
13.10
|
2,100 | 12.70 | 13.10 | 12.70 | 0 | 2,000 | 0 |
| 07/07/2026 |
12.65
|
1,200 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 |
| 06/07/2026 |
12.75
|
2,300 | 12.75 | 13.15 | 12.75 | 0 | 2,000 | 0 |
| 03/07/2026 |
13.15
|
2,500 | 12.70 | 13.15 | 12.70 | 0 | 2,000 | 0 |
| 02/07/2026 |
12.55
|
7,800 | 12.55 | 12.55 | 12.45 | 0 | 0 | 0 |
| 01/07/2026 |
12.65
|
2,300 | 12.95 | 13 | 12.65 | 0 | 200 | 0 |
| 30/06/2026 |
12.50
|
5,000 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
| 29/06/2026 |
12.95
|
8,600 | 13 | 13 | 12.70 | 0 | 0 | 0 |
| 26/06/2026 |
13.20
|
1,400 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 25/06/2026 |
13.10
|
200 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
| 24/06/2026 |
13.10
|
1,000 | 13.20 | 13.20 | 13.10 | 0 | 0 | 0 |
| 23/06/2026 |
13.15
|
300 | 13 | 13.15 | 13 | 0 | 0 | 0 |
| 22/06/2026 |
13.25
|
100 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 |
| 19/06/2026 |
13.80
|
4,100 | 13.90 | 13.90 | 13.20 | 0 | 0 | 0 |
| 18/06/2026 |
13.25
|
500 | 13.25 | 13.25 | 13.25 | 200 | 0 | 0 |
| 17/06/2026 |
13.25
|
1,300 | 13.30 | 13.30 | 13.20 | 0 | 0 | 0 |
| 16/06/2026 |
13.30
|
100 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
| 15/06/2026 |
13.30
|
900 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
| 12/06/2026 |
13.35
|
1,300 | 13.30 | 13.90 | 13.20 | 0 | 0 | 0 |
| 11/06/2026 |
13.90
|
1,700 | 13.20 | 13.90 | 13.15 | 0 | 0 | 0 |
| 10/06/2026 |
13.75
|
1,400 | 13.10 | 13.75 | 13.10 | 0 | 0 | 0 |
| 09/06/2026 |
13.05
|
3,900 | 13.20 | 13.20 | 13.05 | 0 | 0 | 0 |
| 08/06/2026 |
13.15
|
1,400 | 13.30 | 13.30 | 13.15 | 0 | 0 | 0 |
| 05/06/2026 |
13.30
|
100 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
| 04/06/2026 |
13.85
|
2,600 | 13.20 | 13.85 | 13.20 | 0 | 0 | 0 |
| 03/06/2026 |
13.15
|
1,300 | 13.60 | 13.85 | 13.15 | 0 | 0 | 0 |
| 02/06/2026 |
13.30
|
300 | 13.30 | 13.70 | 13.30 | 0 | 0 | 0 |
| 01/06/2026 |
13.25
|
500 | 13.80 | 13.80 | 13.25 | 0 | 0 | 0 |
| 29/05/2026 |
13.80
|
6,600 | 13.10 | 13.80 | 13.05 | 0 | 0 | 0 |
| 28/05/2026 |
13.50
|
400 | 13.55 | 13.55 | 13.50 | 0 | 0 | 0 |
| 27/05/2026 |
13.50
|
600 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
| 26/05/2026 |
13.70
|
2,300 | 13.10 | 13.70 | 13.10 | 0 | 1,000 | 0 |
| 25/05/2026 |
13.10
|
2,600 | 13.30 | 13.30 | 13.10 | 0 | 0 | 0 |
| 22/05/2026 |
13.30
|
1,900 | 14 | 14 | 13.30 | 0 | 0 | 0 |
| 21/05/2026 |
13.50
|
300 | 14 | 14 | 13.50 | 0 | 0 | 0 |
| 20/05/2026 |
14
|
4,100 | 13.50 | 14 | 13 | 0 | 0 | 0 |
| 19/05/2026 |
13.40
|
600 | 13.45 | 13.45 | 13.40 | 0 | 200 | 0 |
| 18/05/2026 |
13.40
|
1,400 | 13.40 | 13.40 | 13.40 | 0 | 1,000 | 0 |
| 15/05/2026 |
13.40
|
4,900 | 13.40 | 13.40 | 13.40 | 200 | 0 | 0 |
| 14/05/2026 |
13.40
|
2,500 | 13.55 | 13.55 | 13.30 | 0 | 200 | 0 |
| 13/05/2026 |
13.55
|
20,300 | 13.40 | 13.80 | 13.40 | 0 | 0 | 0 |
| 12/05/2026 |
13.45
|
20,700 | 13.55 | 13.55 | 13.45 | 200 | 0 | 0 |
| 11/05/2026 |
13.90
|
20,500 | 13.70 | 13.90 | 13.50 | 0 | 0 | 0 |
| 08/05/2026 |
13.70
|
1,000 | 13.75 | 13.75 | 13.70 | 0 | 0 | 0 |
| 07/05/2026 |
14
|
8,800 | 14 | 14 | 13.75 | 0 | 0 | 0 |
| 06/05/2026 |
14.45
|
8,200 | 14.45 | 14.50 | 13.70 | 0 | 0 | 0 |
| 05/05/2026 |
14.45
|
1,500 | 13.60 | 14.45 | 13.60 | 0 | 0 | 0 |
| 04/05/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 29/04/2026 |
14
|
3,700 | 13.50 | 14 | 13.50 | 0 | 0 | 0 |
| 28/04/2026 |
13.50
|
7,200 | 13.55 | 13.60 | 13.50 | 0 | 0 | 0 |
| 24/04/2026 |
13.95
|
5,700 | 13.50 | 14 | 13.50 | 0 | 0 | 0 |
| 23/04/2026 |
13.50
|
1,600 | 14.05 | 14.05 | 13.50 | 0 | 0 | 0 |
| 22/04/2026 |
14.05
|
2,100 | 14.10 | 14.10 | 13.55 | 0 | 0 | 0 |
| 21/04/2026 |
14.10
|
14,000 | 14.10 | 14.20 | 13.50 | 0 | 0 | 0 |
| 20/04/2026 |
14.40
|
1,100 | 14.50 | 14.50 | 14.40 | 0 | 0 | 0 |
| 17/04/2026 |
14.50
|
1,200 | 14.95 | 14.95 | 14.50 | 0 | 0 | 0 |