| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.80 | -6.15% | 227,500 | -1,100 | 0 |
12.20
13.05
12.30
|
|
2 tháng
(2026-04-13) |
-1.25 | -9.29% | 712,200 | -17,055 | 0 |
12.20
13.50
12.30
|
|
3 tháng
(2026-03-16) |
-2 | -14.08% | 1,255,700 | -17,655 | -0.0 |
12.20
14.30
12.30
|
|
6 tháng
(2025-12-15) |
-2.95 | -19.47% | 5,313,400 | -4,755 | 0.2 |
12.20
17.80
12.30
|
|
12 tháng
(2025-06-17) |
-5.73 | -31.95% | 16,095,300 | -41,955 | -0.6 |
12.20
19.90
12.30
|
|
24 tháng
(2024-06-24) |
-4.23 | -25.73% | 53,316,000 | -57,455 | 0.8 |
12.20
30.41
12.30
|
|
36 tháng
(2023-06-28) |
-0.02 | -0.19% | 67,717,900 | -171,355 | -1.4 |
11.43
30.41
12.30
|
|
60 tháng
(2021-07-08) |
1 | 8.94% | 116,934,400 | -631,244 | -14.0 |
7.78
30.41
12.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
12.30
|
13,800 | 12.25 | 12.40 | 12.25 | 0 | 0 | 0 |
| 11/06/2026 |
12.20
|
9,600 | 12.30 | 12.40 | 12.20 | 0 | 0 | 0 |
| 10/06/2026 |
12.50
|
7,000 | 12.50 | 12.60 | 12.10 | 0 | 0 | 0 |
| 09/06/2026 |
12.55
|
10,300 | 12.45 | 12.90 | 12.45 | 0 | 0 | 0 |
| 08/06/2026 |
12.60
|
10,400 | 12.70 | 12.75 | 12.05 | 0 | 0 | 0 |
| 05/06/2026 |
12.75
|
2,700 | 12.95 | 12.95 | 12.70 | 0 | 0 | 0 |
| 04/06/2026 |
12.95
|
5,300 | 12.95 | 13 | 12.90 | 0 | 0 | 0 |
| 03/06/2026 |
12.95
|
8,900 | 12.95 | 12.95 | 12.70 | 0 | 0 | 0 |
| 02/06/2026 |
13.05
|
21,500 | 13.10 | 13.40 | 12.75 | 0 | 0 | 0 |
| 01/06/2026 |
12.75
|
10,600 | 12.90 | 12.90 | 12.70 | 0 | 1,000 | 0 |
| 29/05/2026 |
12.90
|
4,700 | 13 | 13 | 12.70 | 0 | 100 | 0 |
| 28/05/2026 |
12.90
|
6,500 | 12.75 | 12.90 | 12.70 | 0 | 0 | 0 |
| 27/05/2026 |
12.90
|
9,000 | 12.70 | 13 | 12.70 | 0 | 0 | 0 |
| 26/05/2026 |
12.95
|
4,200 | 12.60 | 12.95 | 12.60 | 0 | 0 | 0 |
| 25/05/2026 |
12.90
|
23,900 | 13.15 | 13.15 | 12.20 | 0 | 0 | 0 |
| 22/05/2026 |
12.95
|
2,000 | 13 | 13 | 12.65 | 0 | 0 | 0 |
| 21/05/2026 |
12.85
|
11,100 | 12.80 | 13 | 12.75 | 0 | 0 | 0 |
| 20/05/2026 |
12.80
|
21,700 | 13.15 | 13.15 | 12.65 | 0 | 0 | 0 |
| 19/05/2026 |
12.95
|
6,600 | 13.35 | 13.35 | 12.90 | 0 | 0 | 0 |
| 18/05/2026 |
12.95
|
7,400 | 12.85 | 12.95 | 12.75 | 0 | 0 | 0 |
| 15/05/2026 |
12.90
|
11,400 | 13.05 | 13.40 | 12.85 | 0 | 0 | 0 |
| 14/05/2026 |
12.95
|
13,600 | 13 | 13.20 | 12.80 | 0 | 0 | 0 |
| 13/05/2026 |
13
|
19,100 | 13.05 | 13.15 | 12.80 | 0 | 0 | 0 |
| 12/05/2026 |
13.05
|
16,200 | 13 | 13.15 | 12.85 | 0 | 0 | 0 |
| 11/05/2026 |
13
|
28,200 | 13.50 | 13.50 | 12.70 | 0 | 0 | 0 |
| 08/05/2026 |
13.10
|
18,200 | 13.40 | 13.40 | 13 | 0 | 0 | 0 |
| 07/05/2026 |
13.35
|
16,200 | 13.10 | 13.35 | 13.05 | 0 | 0 | 0 |
| 06/05/2026 |
13.35
|
27,700 | 13.20 | 13.50 | 13 | 0 | 0 | 0 |
| 05/05/2026 |
13.25
|
38,300 | 13.15 | 13.25 | 13 | 0 | 0 | 0 |
| 04/05/2026 |
13.15
|
10,600 | 13.25 | 13.25 | 13 | 0 | 0 | 0 |
| 29/04/2026 |
13.20
|
24,700 | 13.25 | 13.30 | 13.15 | 0 | 0 | 0 |
| 28/04/2026 |
13.20
|
16,100 | 13.45 | 13.45 | 13.20 | 0 | 0 | 0 |
| 24/04/2026 |
13.30
|
20,200 | 13.30 | 13.45 | 13.20 | 0 | 100 | 0 |
| 23/04/2026 |
13.35
|
22,200 | 13.35 | 13.50 | 13.15 | 0 | 1,200 | 0 |
| 22/04/2026 |
13.30
|
15,600 | 13.30 | 13.45 | 13.20 | 0 | 0 | 0 |
| 21/04/2026 |
13.30
|
38,500 | 13.20 | 13.50 | 13.20 | 0 | 3,300 | 0 |
| 20/04/2026 |
13.50
|
8,300 | 13.65 | 13.65 | 13.35 | 0 | 0 | 0 |
| 17/04/2026 |
13.50
|
92,800 | 13.80 | 13.80 | 13.20 | 0 | 0 | 0 |
| 16/04/2026 |
13.45
|
41,600 | 13.45 | 13.50 | 13.20 | 0 | 0 | 0 |
| 15/04/2026 |
13.45
|
6,600 | 13.50 | 13.50 | 13.40 | 0 | 0 | 0 |
| 14/04/2026 |
13.45
|
14,700 | 13.60 | 13.60 | 13.45 | 0 | 3,300 | 0 |
| 13/04/2026 |
13.45
|
28,000 | 13.45 | 13.50 | 13.30 | 0 | 8,055 | 0 |
| 10/04/2026 |
13.45
|
11,600 | 13.40 | 13.50 | 13.40 | 0 | 0 | 0 |
| 09/04/2026 |
13.40
|
50,500 | 13.50 | 13.65 | 12.70 | 0 | 0 | 0 |
| 08/04/2026 |
13.65
|
51,800 | 13.55 | 13.65 | 13.45 | 0 | 0 | 0 |
| 07/04/2026 |
13.50
|
15,100 | 13.30 | 13.50 | 13.30 | 0 | 0 | 0 |
| 06/04/2026 |
13.50
|
29,200 | 13.30 | 13.60 | 13.30 | 0 | 0 | 0 |
| 03/04/2026 |
13.30
|
2,600 | 13.60 | 13.60 | 13.30 | 0 | 0 | 0 |
| 02/04/2026 |
13.30
|
28,800 | 13.30 | 13.55 | 13.30 | 0 | 0 | 0 |
| 01/04/2026 |
13.50
|
16,700 | 13.50 | 13.60 | 13.40 | 0 | 600 | -0.0 |
| 31/03/2026 |
13.40
|
19,800 | 13.75 | 13.75 | 13.40 | 0 | 0 | 0 |
| 30/03/2026 |
13.65
|
43,200 | 13.45 | 13.80 | 13.20 | 0 | 0 | 0 |
| 27/03/2026 |
13.45
|
23,500 | 13.40 | 13.45 | 13.30 | 0 | 0 | 0 |
| 26/03/2026 |
13.35
|
5,500 | 13.50 | 13.50 | 13.30 | 0 | 0 | 0 |
| 25/03/2026 |
13.40
|
25,400 | 13.40 | 13.45 | 13.30 | 0 | 0 | 0 |
| 24/03/2026 |
13.20
|
24,500 | 13.35 | 13.80 | 13.15 | 0 | 0 | 0 |
| 23/03/2026 |
13
|
56,900 | 14.10 | 14.10 | 12.95 | 0 | 0 | 0 |
| 20/03/2026 |
13.90
|
40,300 | 14.25 | 14.25 | 13.10 | 0 | 0 | 0 |
| 19/03/2026 |
14
|
16,900 | 14.30 | 14.30 | 14 | 0 | 0 | 0 |
| 18/03/2026 |
14.20
|
45,900 | 14.25 | 14.65 | 14.20 | 0 | 0 | 0 |
| 17/03/2026 |
14.30
|
13,200 | 14.20 | 14.35 | 14.15 | 0 | 0 | 0 |
| 16/03/2026 |
14.20
|
22,100 | 14.60 | 14.60 | 14.10 | 0 | 0 | 0 |
| 13/03/2026 |
14.20
|
36,000 | 14.10 | 14.40 | 14 | 0 | 0 | 0 |
| 12/03/2026 |
14.25
|
13,300 | 14.10 | 14.30 | 14.05 | 0 | 0 | 0 |
| 11/03/2026 |
14.15
|
30,300 | 14.50 | 14.50 | 14.10 | 0 | 0 | 0 |
| 10/03/2026 |
14.10
|
105,500 | 13.10 | 14.80 | 13.10 | 0 | 500 | -0.0 |
| 09/03/2026 |
13.85
|
112,400 | 14.55 | 14.55 | 13.85 | 0 | 500 | -0.0 |
| 06/03/2026 |
14.85
|
39,100 | 15.20 | 15.30 | 14.85 | 0 | 0 | 0 |
| 05/03/2026 |
15.10
|
28,500 | 15.25 | 15.35 | 15.10 | 0 | 400 | -0.0 |
| 04/03/2026 |
15.10
|
109,200 | 15.70 | 15.70 | 14.80 | 0 | 0 | 0 |
| 03/03/2026 |
15.70
|
58,000 | 16.25 | 16.25 | 15.60 | 0 | 0 | 0 |
| 02/03/2026 |
16
|
166,000 | 15.05 | 16.35 | 15.05 | 0 | 0 | 0 |
| 27/02/2026 |
15.50
|
79,300 | 15.45 | 15.70 | 15.45 | 0 | 0 | 0 |
| 26/02/2026 |
15.40
|
84,800 | 15.40 | 15.70 | 15.30 | 0 | 0 | 0 |
| 25/02/2026 |
15.30
|
42,800 | 15.25 | 15.50 | 15.25 | 0 | 0 | 0 |
| 24/02/2026 |
15.25
|
39,600 | 15.15 | 15.45 | 15.10 | 0 | 0 | 0 |
| 23/02/2026 |
15.45
|
38,800 | 15.30 | 16 | 15.30 | 0 | 0 | 0 |
| 13/02/2026 |
15.25
|
77,300 | 15.30 | 15.35 | 15 | 0 | 0 | 0 |
| 12/02/2026 |
15.35
|
86,300 | 15.50 | 15.60 | 15 | 0 | 0 | 0 |
| 11/02/2026 |
15.30
|
38,900 | 15.45 | 15.45 | 14.85 | 0 | 100 | -0.0 |
| 10/02/2026 |
14.95
|
87,100 | 15.25 | 15.40 | 14.90 | 0 | 0 | 0 |
| 09/02/2026 |
15.25
|
21,400 | 15.40 | 15.50 | 15.20 | 0 | 0 | 0 |
| 06/02/2026 |
15.40
|
39,400 | 15.80 | 15.80 | 15.35 | 0 | 0 | 0 |
| 05/02/2026 |
15.60
|
72,100 | 16.05 | 16.05 | 15.60 | 0 | 0 | 0 |
| 04/02/2026 |
16
|
75,000 | 16.15 | 16.20 | 15.80 | 0 | 0 | 0 |
| 03/02/2026 |
16
|
240,600 | 16.80 | 16.80 | 15.50 | 0 | 0 | 0 |
| 02/02/2026 |
16.60
|
196,400 | 17.60 | 17.60 | 16.60 | 0 | 0 | 0 |
| 30/01/2026 |
17.80
|
366,000 | 18.40 | 18.40 | 17.50 | 0 | 1,200 | -0.0 |
| 29/01/2026 |
17.20
|
319,700 | 16.70 | 17.20 | 16.70 | 0 | 1,300 | -0.0 |
| 28/01/2026 |
16.10
|
91,400 | 15.70 | 16.35 | 15.70 | 0 | 0 | 0 |
| 27/01/2026 |
15.85
|
15,500 | 16.20 | 16.20 | 15.70 | 0 | 0 | 0 |
| 26/01/2026 |
16.30
|
41,500 | 15.70 | 16.30 | 15.30 | 0 | 0 | 0 |
| 23/01/2026 |
15.80
|
62,900 | 15.95 | 15.95 | 15.45 | 400 | 0 | 0.0 |
| 22/01/2026 |
15.95
|
18,200 | 16.30 | 16.30 | 15.95 | 0 | 0 | 0 |
| 21/01/2026 |
16.30
|
41,600 | 16 | 16.50 | 15.95 | 300 | 0 | 0.0 |
| 20/01/2026 |
16.60
|
108,800 | 15.85 | 16.70 | 15.85 | 400 | 0 | 0.0 |
| 19/01/2026 |
15.90
|
31,900 | 16.05 | 16.10 | 15.85 | 0 | 0 | 0 |
| 16/01/2026 |
15.90
|
24,700 | 16.10 | 16.30 | 15.90 | 100 | 2,000 | -0.0 |
| 15/01/2026 |
16.10
|
21,700 | 16.30 | 16.30 | 16 | 0 | 500 | -0.0 |
| 14/01/2026 |
16.35
|
102,700 | 15.85 | 16.55 | 15.70 | 3,200 | 600 | 0.0 |