| 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) |
-1.30 | -9.85% | 11,100,800 | -29,000 | 0 |
11.90
13.20
11.95
|
|
2 tháng
(2026-04-13) |
-1.95 | -14.08% | 26,790,500 | -979,238 | 0 |
11.90
13.85
11.95
|
|
3 tháng
(2026-03-16) |
-0.65 | -5.18% | 46,385,100 | -248,838 | 4.6 |
11.80
13.90
11.95
|
|
6 tháng
(2025-12-15) |
-3.27 | -21.55% | 108,403,300 | -2,638,738 | -30.2 |
11.20
16.65
11.95
|
|
12 tháng
(2025-06-17) |
-1.56 | -11.60% | 433,023,900 | -318,007 | 12.2 |
11.20
19.22
11.95
|
|
24 tháng
(2024-06-24) |
-1.41 | -10.63% | 631,188,100 | -679,381 | 2.8 |
10.88
19.22
11.95
|
|
36 tháng
(2023-06-28) |
-3.65 | -23.45% | 1,270,413,500 | -4,368,831 | -60.4 |
10.88
19.22
11.95
|
|
60 tháng
(2021-07-08) |
1.56 | 15.12% | 3,070,404,100 | -2,415,948 | -35.3 |
6.02
34.25
11.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
11.95
|
459,300 | 12.10 | 12.10 | 11.90 | 22,900 | 1,400 | 0 |
| 11/06/2026 |
11.90
|
218,300 | 12 | 12.10 | 11.90 | 0 | 2,300 | 0 |
| 10/06/2026 |
12.15
|
644,000 | 12.05 | 12.30 | 11.90 | 18,100 | 68,900 | 0 |
| 09/06/2026 |
12.15
|
557,600 | 12.20 | 12.20 | 11.90 | 5,800 | 17,100 | 0 |
| 08/06/2026 |
12.20
|
533,200 | 12.20 | 12.20 | 11.85 | 300 | 34,400 | 0 |
| 05/06/2026 |
12.40
|
573,100 | 12.15 | 12.40 | 12 | 15,400 | 100 | 0 |
| 04/06/2026 |
12.25
|
475,700 | 12.25 | 12.25 | 12 | 12,900 | 0 | 0 |
| 03/06/2026 |
12.20
|
366,300 | 12.30 | 12.30 | 12.10 | 59,300 | 4,500 | 0 |
| 02/06/2026 |
12.20
|
550,800 | 12.60 | 12.60 | 12.20 | 100 | 33,400 | 0 |
| 01/06/2026 |
12.55
|
241,400 | 12.80 | 12.80 | 12.55 | 2,300 | 5,900 | 0 |
| 29/05/2026 |
12.80
|
461,400 | 12.85 | 12.85 | 12.60 | 300 | 52,500 | 0 |
| 28/05/2026 |
12.90
|
1,023,700 | 13 | 13 | 12.60 | 39,700 | 3,500 | 0 |
| 27/05/2026 |
13.10
|
410,000 | 12.85 | 13.10 | 12.70 | 31,000 | 14,000 | 0 |
| 26/05/2026 |
12.85
|
453,400 | 12.70 | 12.85 | 12.60 | 14,700 | 18,300 | 0 |
| 25/05/2026 |
12.65
|
353,600 | 12.85 | 12.85 | 12.65 | 0 | 3,300 | 0 |
| 22/05/2026 |
12.85
|
555,600 | 12.65 | 12.85 | 12.55 | 76,900 | 900 | 0 |
| 21/05/2026 |
12.65
|
226,000 | 12.65 | 12.80 | 12.65 | 3,500 | 4,800 | 0 |
| 20/05/2026 |
12.85
|
813,900 | 12.85 | 12.85 | 12.30 | 22,400 | 3,500 | 0 |
| 19/05/2026 |
12.85
|
371,900 | 13 | 13.05 | 12.80 | 300 | 19,100 | 0 |
| 18/05/2026 |
13
|
772,600 | 12.85 | 13 | 12.70 | 3,100 | 600 | 0 |
| 15/05/2026 |
13
|
426,500 | 12.95 | 13.05 | 12.80 | 1,500 | 33,400 | 0 |
| 14/05/2026 |
12.90
|
372,900 | 13.10 | 13.15 | 12.90 | 22,000 | 500 | 0 |
| 13/05/2026 |
13.20
|
698,900 | 13.10 | 13.20 | 12.80 | 2,100 | 39,700 | 0 |
| 12/05/2026 |
13.15
|
513,300 | 13.15 | 13.15 | 12.90 | 4,500 | 37,400 | 0 |
| 11/05/2026 |
13.20
|
619,600 | 13.10 | 13.20 | 12.80 | 0 | 123,000 | 0 |
| 08/05/2026 |
13.30
|
1,304,500 | 12.80 | 13.30 | 12.55 | 1,900 | 98,500 | 0 |
| 07/05/2026 |
12.90
|
728,400 | 13.25 | 13.35 | 12.85 | 3,000 | 93,700 | 0 |
| 06/05/2026 |
13.20
|
489,400 | 13 | 13.30 | 13 | 62,500 | 16,538 | 0 |
| 05/05/2026 |
13
|
413,500 | 13.25 | 13.40 | 13 | 11,400 | 92,300 | 0 |
| 04/05/2026 |
13.20
|
552,500 | 13.35 | 13.50 | 13.15 | 84,500 | 33,500 | 0 |
| 29/04/2026 |
13.15
|
468,700 | 13.20 | 13.25 | 13.05 | 34,500 | 65,200 | 0 |
| 28/04/2026 |
13.20
|
572,200 | 13.30 | 13.35 | 12.95 | 37,400 | 16,200 | 0 |
| 24/04/2026 |
13.30
|
447,200 | 13.55 | 13.60 | 13.30 | 15,200 | 60,500 | 0 |
| 23/04/2026 |
13.40
|
1,359,400 | 13.10 | 13.60 | 12.80 | 110,900 | 115,100 | 0 |
| 22/04/2026 |
13.20
|
782,900 | 13.50 | 13.60 | 13.20 | 22,000 | 7,000 | 0 |
| 21/04/2026 |
13.50
|
736,700 | 13.80 | 13.80 | 13.50 | 0 | 68,000 | 0 |
| 20/04/2026 |
13.80
|
844,200 | 13.80 | 14 | 13.65 | 10,400 | 268,000 | 0 |
| 17/04/2026 |
13.85
|
1,208,200 | 13.80 | 13.85 | 13.55 | 26,100 | 144,800 | 0 |
| 16/04/2026 |
13.80
|
1,053,700 | 13.80 | 13.80 | 13.45 | 20,100 | 90,300 | 0 |
| 15/04/2026 |
13.80
|
1,235,200 | 13.80 | 13.95 | 13.65 | 130,200 | 0 | 0 |
| 14/04/2026 |
13.80
|
912,700 | 13.90 | 13.95 | 13.55 | 1,000 | 27,700 | 0 |
| 13/04/2026 |
13.85
|
1,447,400 | 13.50 | 14.20 | 13.50 | 1,600 | 169,700 | 0 |
| 10/04/2026 |
13.85
|
1,508,200 | 14 | 14.05 | 13.40 | 3,300 | 4,600 | 0 |
| 09/04/2026 |
13.90
|
2,256,700 | 13.30 | 14 | 13.10 | 115,300 | 5,600 | 0 |
| 08/04/2026 |
13.30
|
1,279,900 | 13.10 | 13.35 | 12.95 | 202,700 | 10,800 | 0 |
| 07/04/2026 |
12.80
|
304,000 | 12.80 | 12.90 | 12.55 | 4,600 | 31,000 | -0.6 |
| 06/04/2026 |
12.90
|
483,300 | 12.90 | 12.90 | 12.50 | 30,400 | 10,800 | 0.2 |
| 03/04/2026 |
12.90
|
566,600 | 12.85 | 12.95 | 12.50 | 285,400 | 4,200 | 3.5 |
| 02/04/2026 |
12.90
|
576,000 | 12.90 | 13 | 12.70 | 37,500 | 8,200 | 0.4 |
| 01/04/2026 |
13.10
|
1,139,300 | 13.25 | 13.30 | 13 | 0 | 51,500 | -0.8 |
| 31/03/2026 |
13.10
|
1,036,300 | 13 | 13.30 | 12.90 | 43,800 | 127,900 | -1.1 |
| 30/03/2026 |
12.95
|
907,600 | 12.70 | 13 | 12.55 | 122,300 | 23,600 | 1.3 |
| 27/03/2026 |
12.95
|
833,000 | 12.90 | 12.95 | 12.65 | 122,300 | 23,600 | 1.3 |
| 26/03/2026 |
12.80
|
1,358,400 | 12.80 | 13.05 | 12.70 | 159,600 | 100,100 | 0.7 |
| 25/03/2026 |
12.65
|
1,037,800 | 12.30 | 12.85 | 12 | 48,800 | 34,500 | 0.2 |
| 24/03/2026 |
12.20
|
571,400 | 12.10 | 12.45 | 11.90 | 193,300 | 33,000 | 1.9 |
| 23/03/2026 |
11.80
|
1,192,000 | 12.15 | 12.25 | 11.40 | 193,300 | 33,000 | 1.9 |
| 20/03/2026 |
12.25
|
601,700 | 12.55 | 12.55 | 12.25 | 46,300 | 3,100 | 0.5 |
| 19/03/2026 |
12.30
|
981,300 | 12.05 | 12.85 | 12.05 | 21,600 | 110,300 | -1.1 |
| 18/03/2026 |
12.20
|
671,200 | 12.30 | 12.55 | 12.20 | 13,700 | 68,500 | -0.7 |
| 17/03/2026 |
12.45
|
970,700 | 12.55 | 12.70 | 12.40 | 23,700 | 239,300 | -2.8 |
| 16/03/2026 |
12.55
|
1,319,200 | 12.80 | 13.15 | 12.45 | 91,000 | 104,900 | -0.2 |
| 13/03/2026 |
12.75
|
1,954,600 | 11.90 | 12.75 | 11.80 | 91,000 | 104,900 | -0.2 |
| 12/03/2026 |
11.95
|
913,500 | 11.70 | 12.20 | 11.70 | 22,200 | 71,700 | -0.6 |
| 11/03/2026 |
11.75
|
1,093,000 | 11.20 | 11.80 | 11.20 | 151,200 | 13,700 | 1.6 |
| 10/03/2026 |
11.20
|
1,062,300 | 11.20 | 11.50 | 10.95 | 54,400 | 112,400 | -0.6 |
| 09/03/2026 |
11.20
|
1,754,200 | 11.20 | 11.45 | 11.20 | 54,400 | 112,400 | -0.6 |
| 06/03/2026 |
12
|
1,289,600 | 12.60 | 12.70 | 12 | 36,900 | 258,200 | -2.7 |
| 05/03/2026 |
12.60
|
1,518,100 | 12.70 | 13 | 12.45 | 151,800 | 5,600 | 1.9 |
| 04/03/2026 |
12.50
|
1,469,800 | 12.75 | 12.80 | 12.05 | 285,400 | 4,200 | 3.5 |
| 03/03/2026 |
12.70
|
1,744,800 | 13.05 | 13.20 | 12.60 | 7,900 | 37,600 | -0.4 |
| 02/03/2026 |
13.05
|
1,409,700 | 13.05 | 13.35 | 13.05 | 1,000 | 0 | 0.0 |
| 27/02/2026 |
13.60
|
758,300 | 13.80 | 13.95 | 13.60 | 5,600 | 57,600 | -0.7 |
| 26/02/2026 |
13.85
|
719,400 | 13.95 | 13.95 | 13.60 | 8,000 | 352,200 | -4.7 |
| 25/02/2026 |
13.85
|
924,200 | 13.85 | 14.10 | 13.85 | 32,400 | 228,300 | -2.7 |
| 24/02/2026 |
13.85
|
610,100 | 13.95 | 14 | 13.75 | 53,100 | 200,000 | -2.0 |
| 23/02/2026 |
13.80
|
546,700 | 13.75 | 14 | 13.70 | 81,400 | 0 | 1.1 |
| 13/02/2026 |
13.60
|
442,700 | 13.70 | 13.85 | 13.60 | 0 | 700 | -0.0 |
| 12/02/2026 |
13.70
|
323,500 | 13.85 | 13.95 | 13.65 | 5,000 | 152,900 | -2.0 |
| 11/02/2026 |
13.85
|
472,300 | 13.60 | 13.95 | 13.60 | 33,200 | 4,100 | 0.4 |
| 10/02/2026 |
13.65
|
684,500 | 13.75 | 13.80 | 13.55 | 500 | 4,700 | -0.1 |
| 09/02/2026 |
13.75
|
325,800 | 13.90 | 13.90 | 13.65 | 13,000 | 1,900 | 0.2 |
| 06/02/2026 |
13.70
|
940,700 | 14.15 | 14.15 | 13.60 | 13,000 | 1,900 | 0.2 |
| 05/02/2026 |
14.25
|
502,600 | 14.60 | 14.80 | 14.20 | 0 | 6,400 | -0.1 |
| 04/02/2026 |
14.50
|
912,800 | 14.35 | 14.55 | 14.10 | 37,500 | 8,200 | 0.4 |
| 03/02/2026 |
14.15
|
512,800 | 14.10 | 14.30 | 14.10 | 1,000 | 0 | 0.0 |
| 02/02/2026 |
14.10
|
594,800 | 14.05 | 14.10 | 13.90 | 6,400 | 0 | 0.1 |
| 30/01/2026 |
13.85
|
451,000 | 13.80 | 14 | 13.80 | 9,800 | 0 | 0.1 |
| 29/01/2026 |
13.80
|
468,900 | 14 | 14.10 | 13.80 | 0 | 100,000 | -1.4 |
| 28/01/2026 |
14
|
722,100 | 13.85 | 14.05 | 13.80 | 100 | 0 | 0.0 |
| 27/01/2026 |
13.80
|
792,900 | 13.75 | 14 | 13.65 | 0 | 131,800 | -1.8 |
| 26/01/2026 |
13.85
|
1,033,500 | 14.45 | 14.45 | 13.80 | 1,000 | 100,000 | -1.4 |
| 23/01/2026 |
14.45
|
816,500 | 14.65 | 14.75 | 14.30 | 100 | 7,800 | -0.1 |
| 22/01/2026 |
14.65
|
1,214,800 | 14.40 | 15 | 14.35 | 138,800 | 231,800 | -1.4 |
| 21/01/2026 |
14.50
|
1,222,500 | 14.65 | 14.65 | 14.15 | 100 | 312,300 | -4.5 |
| 20/01/2026 |
14.80
|
1,093,800 | 15 | 15.05 | 14.55 | 0 | 84,400 | -1.3 |
| 19/01/2026 |
14.80
|
2,091,500 | 14.50 | 15.45 | 14.45 | 197,500 | 128,800 | 1.0 |
| 16/01/2026 |
14.50
|
2,040,400 | 14.60 | 14.80 | 14.35 | 334,300 | 383,900 | -0.7 |
| 15/01/2026 |
14.50
|
1,084,400 | 14.45 | 14.60 | 14.20 | 84,400 | 158,300 | -1.1 |
| 14/01/2026 |
14.45
|
1,779,400 | 14.85 | 14.95 | 14.30 | 68,900 | 100,000 | -0.5 |