| 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 | -5.65% | 8,443,000 | 8,805 | 0 |
13.30
14.35
13.35
|
|
2 tháng
(2026-04-13) |
-2.20 | -14.15% | 22,436,100 | -30,945 | 0 |
13.30
15.55
13.35
|
|
3 tháng
(2026-03-16) |
-2.45 | -15.51% | 73,519,000 | -379,945 | -6.6 |
13.30
17.15
13.35
|
|
6 tháng
(2025-12-15) |
-0.60 | -4.30% | 115,498,800 | -408,045 | -7.5 |
13.30
17.15
13.35
|
|
12 tháng
(2025-06-17) |
-2.80 | -17.34% | 285,940,200 | 1,536,655 | 25.0 |
13.30
18
13.35
|
|
24 tháng
(2024-06-24) |
0.21 | 1.58% | 562,241,500 | 2,281,845 | 35.6 |
10.65
18
13.35
|
|
36 tháng
(2023-06-28) |
-1.43 | -9.67% | 758,123,300 | 1,414,899 | 22.0 |
10.65
18
13.35
|
|
60 tháng
(2021-07-08) |
0.88 | 7.10% | 1,425,630,800 | 1,263,736 | -22.6 |
8.57
24.07
13.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
13.35
|
115,100 | 13.25 | 13.40 | 13.20 | 0 | 0 | 0 |
| 11/06/2026 |
13.35
|
270,900 | 13.05 | 13.50 | 13.05 | 2,500 | 2,900 | 0 |
| 10/06/2026 |
13.30
|
307,200 | 12.95 | 13.30 | 12.90 | 0 | 3,100 | 0 |
| 09/06/2026 |
13.65
|
528,600 | 13.90 | 13.90 | 13.55 | 0 | 0 | 0 |
| 08/06/2026 |
13.85
|
278,600 | 13.75 | 13.95 | 13.75 | 100 | 1,500 | 0 |
| 05/06/2026 |
13.90
|
373,300 | 14.10 | 14.15 | 13.90 | 0 | 9,000 | 0 |
| 04/06/2026 |
14.05
|
203,900 | 14 | 14.10 | 13.95 | 0 | 3,000 | 0 |
| 03/06/2026 |
14
|
251,400 | 13.95 | 14.10 | 13.95 | 1,500 | 95 | 0 |
| 02/06/2026 |
13.95
|
431,700 | 14.10 | 14.10 | 13.95 | 0 | 17,800 | 0 |
| 01/06/2026 |
14.10
|
277,500 | 14.15 | 14.20 | 14 | 0 | 32,400 | 0 |
| 29/05/2026 |
14.05
|
316,800 | 14.25 | 14.25 | 14.05 | 0 | 0 | 0 |
| 28/05/2026 |
14.20
|
474,500 | 14.35 | 14.40 | 14.15 | 0 | 0 | 0 |
| 27/05/2026 |
14.35
|
1,096,700 | 14 | 14.40 | 14 | 73,600 | 8,400 | 0 |
| 26/05/2026 |
14
|
336,900 | 14.05 | 14.10 | 13.90 | 0 | 5,300 | 0 |
| 25/05/2026 |
14.05
|
382,100 | 14.10 | 14.15 | 14 | 100 | 1,000 | 0 |
| 22/05/2026 |
14.10
|
246,200 | 14.20 | 14.20 | 13.95 | 0 | 6,600 | 0 |
| 21/05/2026 |
14.15
|
367,300 | 14 | 14.20 | 13.95 | 1,000 | 0 | 0 |
| 20/05/2026 |
14
|
662,900 | 14.20 | 14.25 | 13.80 | 15,300 | 0 | 0 |
| 19/05/2026 |
14.20
|
346,200 | 14.20 | 14.25 | 14.10 | 0 | 0 | 0 |
| 18/05/2026 |
14.15
|
368,900 | 14.20 | 14.20 | 14 | 6,600 | 0 | 0 |
| 15/05/2026 |
14.15
|
270,600 | 14.25 | 14.25 | 14.10 | 0 | 1,300 | 0 |
| 14/05/2026 |
14.25
|
198,200 | 14.15 | 14.30 | 14.10 | 1,000 | 200 | 0 |
| 13/05/2026 |
14.15
|
452,600 | 14.15 | 14.25 | 14.10 | 0 | 300 | 0 |
| 12/05/2026 |
14.15
|
643,600 | 14.25 | 14.30 | 14.10 | 300 | 200 | 0 |
| 11/05/2026 |
14.25
|
511,000 | 14.30 | 14.40 | 14.20 | 0 | 13,900 | 0 |
| 08/05/2026 |
14.30
|
480,000 | 14.50 | 14.50 | 14.25 | 0 | 0 | 0 |
| 07/05/2026 |
14.50
|
312,400 | 14.50 | 14.55 | 14.45 | 0 | 300 | 0 |
| 06/05/2026 |
14.55
|
582,600 | 14.30 | 14.55 | 14.25 | 13,400 | 3,200 | 0 |
| 05/05/2026 |
14.30
|
502,700 | 14.40 | 14.45 | 14.20 | 0 | 700 | 0 |
| 04/05/2026 |
14.45
|
343,300 | 14.40 | 14.60 | 14.40 | 0 | 1,800 | 0 |
| 29/04/2026 |
14.30
|
341,000 | 14.30 | 14.45 | 14.25 | 300 | 8,200 | 0 |
| 28/04/2026 |
14.25
|
705,800 | 14.65 | 14.65 | 14.25 | 100 | 17,100 | 0 |
| 24/04/2026 |
14.60
|
843,000 | 14.50 | 14.75 | 14.35 | 0 | 0 | 0 |
| 23/04/2026 |
14.50
|
2,065,600 | 14.90 | 15.10 | 14.30 | 100 | 3,200 | 0 |
| 22/04/2026 |
14.90
|
513,400 | 14.95 | 15.10 | 14.90 | 100 | 1,700 | 0 |
| 21/04/2026 |
15
|
1,257,300 | 15.20 | 15.30 | 15 | 0 | 0 | 0 |
| 20/04/2026 |
15.15
|
593,600 | 15.45 | 15.45 | 15.15 | 0 | 100 | 0 |
| 17/04/2026 |
15.30
|
535,300 | 15.40 | 15.40 | 15.20 | 0 | 0 | 0 |
| 16/04/2026 |
15.30
|
787,700 | 15.30 | 15.45 | 15.20 | 10,000 | 2,900 | 0 |
| 15/04/2026 |
15.35
|
935,100 | 15.55 | 15.55 | 15.35 | 10,550 | 3,500 | 0 |
| 14/04/2026 |
15.45
|
846,900 | 15.65 | 15.75 | 15.40 | 4,500 | 17,200 | 0 |
| 13/04/2026 |
15.55
|
1,192,800 | 15.30 | 15.75 | 15.30 | 1,300 | 6,400 | 0 |
| 10/04/2026 |
15.20
|
1,340,000 | 15.40 | 15.40 | 15.10 | 100 | 0 | 0 |
| 09/04/2026 |
15.25
|
1,080,700 | 15.55 | 15.60 | 15.15 | 0 | 11,000 | 0 |
| 08/04/2026 |
15.60
|
1,511,800 | 15.40 | 15.60 | 15.20 | 37,500 | 0 | 0 |
| 07/04/2026 |
15
|
1,611,300 | 15.35 | 15.35 | 14.85 | 0 | 11,900 | 0.2 |
| 06/04/2026 |
15.05
|
3,032,700 | 15.90 | 15.95 | 15 | 0 | 111,600 | -1.8 |
| 03/04/2026 |
15.85
|
1,841,400 | 16.30 | 16.55 | 15.85 | 207,500 | 25,000 | 2.8 |
| 02/04/2026 |
16.30
|
1,379,400 | 16.05 | 16.40 | 16.05 | 75,100 | 0 | 1.1 |
| 01/04/2026 |
16.25
|
2,951,200 | 16.70 | 16.70 | 16.20 | 2,200 | 3,800 | -0.0 |
| 31/03/2026 |
16.55
|
2,493,700 | 17 | 17.05 | 16.50 | 50,500 | 31,400 | 0.3 |
| 30/03/2026 |
16.90
|
3,053,600 | 16.85 | 17.40 | 16.50 | 53,800 | 33,900 | 0.3 |
| 27/03/2026 |
16.95
|
4,051,400 | 16.60 | 17.15 | 16.35 | 53,800 | 33,900 | 0.3 |
| 26/03/2026 |
16.70
|
4,465,000 | 17.40 | 17.45 | 16.70 | 2,400 | 112,000 | -1.9 |
| 25/03/2026 |
17.15
|
4,316,200 | 16.30 | 17.15 | 16.10 | 120,300 | 6,600 | 1.8 |
| 24/03/2026 |
16.05
|
1,735,100 | 16.40 | 16.50 | 15.80 | 43,900 | 171,100 | -2.2 |
| 23/03/2026 |
15.85
|
2,876,400 | 16.55 | 17.20 | 15.50 | 43,900 | 171,100 | -2.2 |
| 20/03/2026 |
16.60
|
3,678,100 | 16.30 | 17.20 | 16.30 | 102,200 | 124,000 | -0.3 |
| 19/03/2026 |
16.25
|
3,183,000 | 16.20 | 17 | 16 | 116,100 | 8,200 | 1.7 |
| 18/03/2026 |
16.35
|
1,498,600 | 15.60 | 16.35 | 15.60 | 25,100 | 51,700 | -0.4 |
| 17/03/2026 |
15.55
|
1,571,300 | 15.80 | 16.10 | 15.55 | 44,100 | 48,900 | -0.1 |
| 16/03/2026 |
15.80
|
3,412,000 | 17.10 | 17.10 | 15.60 | 21,300 | 392,700 | -6.3 |
| 13/03/2026 |
16.75
|
3,051,800 | 16.75 | 17.25 | 16.55 | 21,300 | 392,700 | -6.3 |
| 12/03/2026 |
16.50
|
4,935,300 | 15.50 | 16.50 | 15.30 | 119,300 | 103,200 | 0.3 |
| 11/03/2026 |
15.45
|
1,129,100 | 14.80 | 15.55 | 14.70 | 40,200 | 16,000 | 0.4 |
| 10/03/2026 |
14.70
|
676,500 | 15 | 15.05 | 14.70 | 112,700 | 218,700 | -1.6 |
| 09/03/2026 |
14.35
|
2,652,400 | 15.35 | 15.60 | 14.35 | 112,700 | 218,700 | -1.6 |
| 06/03/2026 |
15.35
|
1,784,000 | 15.20 | 15.65 | 15.05 | 301,600 | 47,200 | 3.9 |
| 05/03/2026 |
15.15
|
1,217,600 | 15.95 | 15.95 | 15.15 | 46,300 | 186,000 | -2.2 |
| 04/03/2026 |
15.70
|
2,057,700 | 16 | 16.10 | 14.90 | 207,500 | 25,000 | 2.8 |
| 03/03/2026 |
16
|
1,804,000 | 16.40 | 16.40 | 15.60 | 342,100 | 58,400 | 4.4 |
| 02/03/2026 |
15.85
|
4,533,600 | 14.40 | 15.85 | 14.40 | 10,200 | 287,500 | -4.1 |
| 27/02/2026 |
14.85
|
502,100 | 14.90 | 15.20 | 14.85 | 20,100 | 17,400 | 0.0 |
| 26/02/2026 |
14.85
|
261,600 | 15 | 15 | 14.70 | 10,800 | 0 | 0.2 |
| 25/02/2026 |
14.85
|
385,400 | 14.95 | 14.95 | 14.70 | 84,000 | 1,500 | 1.2 |
| 24/02/2026 |
14.80
|
337,300 | 14.70 | 14.85 | 14.60 | 117,000 | 0 | 1.7 |
| 23/02/2026 |
14.75
|
257,200 | 14.60 | 15 | 14.60 | 111,300 | 24,600 | 1.3 |
| 13/02/2026 |
14.55
|
202,900 | 14.45 | 14.65 | 14.35 | 3,900 | 4,100 | -0.0 |
| 12/02/2026 |
14.45
|
220,700 | 14.45 | 14.55 | 14.35 | 100 | 11,700 | -0.2 |
| 11/02/2026 |
14.45
|
253,600 | 14.35 | 14.50 | 14.20 | 24,700 | 8,500 | 0.2 |
| 10/02/2026 |
14.25
|
408,800 | 14.40 | 14.60 | 14.20 | 0 | 21,400 | -0.3 |
| 09/02/2026 |
14.55
|
236,500 | 14.85 | 14.85 | 14.25 | 1,200 | 21,000 | -0.3 |
| 06/02/2026 |
14.60
|
605,400 | 14.70 | 14.90 | 14.50 | 1,200 | 21,000 | -0.3 |
| 05/02/2026 |
15
|
484,500 | 15.15 | 15.30 | 15 | 2,000 | 0 | 0.0 |
| 04/02/2026 |
15.15
|
1,189,000 | 14.85 | 15.50 | 14.75 | 75,100 | 0 | 1.1 |
| 03/02/2026 |
14.85
|
659,000 | 15.20 | 15.20 | 14.70 | 10,200 | 287,500 | -4.1 |
| 02/02/2026 |
14.90
|
226,200 | 14.90 | 15 | 14.65 | 1,900 | 1,300 | 0.0 |
| 30/01/2026 |
14.75
|
282,200 | 15 | 15 | 14.75 | 3,700 | 1,600 | 0.0 |
| 29/01/2026 |
14.90
|
405,200 | 15 | 15.20 | 14.75 | 0 | 13,600 | -0.2 |
| 28/01/2026 |
14.55
|
267,600 | 14.65 | 14.65 | 14.45 | 400 | 6,500 | -0.1 |
| 27/01/2026 |
14.65
|
227,300 | 14.50 | 14.70 | 14.50 | 3,000 | 7,800 | -0.1 |
| 26/01/2026 |
14.65
|
478,600 | 14.95 | 14.95 | 14.65 | 8,500 | 78,300 | -1.0 |
| 23/01/2026 |
15
|
595,500 | 15.30 | 15.40 | 15 | 11,400 | 35,500 | -0.4 |
| 22/01/2026 |
15.05
|
515,900 | 14.95 | 15.10 | 14.90 | 22,500 | 29,200 | -0.1 |
| 21/01/2026 |
14.95
|
578,200 | 14.85 | 15.10 | 14.80 | 10,500 | 1,000 | 0.1 |
| 20/01/2026 |
15
|
642,700 | 14.80 | 15.05 | 14.80 | 66,900 | 0 | 1.0 |
| 19/01/2026 |
14.90
|
243,700 | 15.05 | 15.10 | 14.90 | 2,900 | 3,500 | -0.0 |
| 16/01/2026 |
15.05
|
651,400 | 14.95 | 15.30 | 14.90 | 9,100 | 5,800 | 0.0 |
| 15/01/2026 |
14.95
|
344,600 | 14.80 | 14.95 | 14.80 | 24,900 | 3,700 | 0.3 |
| 14/01/2026 |
14.85
|
275,600 | 15 | 15 | 14.80 | 11,000 | 0 | 0.2 |