| 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) |
-4.05 | -26.64% | 1,065,000 | 17,601 | 0 |
10.50
17.15
11.40
|
|
2 tháng
(2026-04-13) |
-0.85 | -7.08% | 1,698,100 | 17,311 | 0 |
10.50
17.15
11.40
|
|
3 tháng
(2026-03-16) |
0 | 0% | 1,805,900 | 17,311 | 0.0 |
10.50
17.15
11.40
|
|
6 tháng
(2025-12-15) |
0.55 | 5.19% | 1,961,500 | 17,311 | 0.0 |
10.20
17.15
11.40
|
|
12 tháng
(2025-06-17) |
0.25 | 2.29% | 2,195,500 | 17,511 | 0.0 |
10
17.15
11.40
|
|
24 tháng
(2024-06-24) |
-0.05 | -0.45% | 3,198,900 | 9,379 | -0.1 |
9.46
17.15
11.40
|
|
36 tháng
(2023-06-28) |
-0.51 | -4.37% | 4,694,700 | 59,443 | 0.6 |
9.46
17.15
11.40
|
|
60 tháng
(2021-07-08) |
-7.41 | -39.94% | 8,211,356 | -332,777 | -6.7 |
9.46
24.15
11.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
11.40
|
16,000 | 11.30 | 11.45 | 11.30 | 0 | 400 | 0 |
| 11/06/2026 |
11.15
|
2,200 | 10.90 | 11.20 | 10.85 | 0 | 0 | 0 |
| 10/06/2026 |
10.90
|
3,000 | 11 | 11 | 10.90 | 0 | 0 | 0 |
| 09/06/2026 |
10.85
|
4,900 | 10.70 | 10.85 | 10.70 | 0 | 0 | 0 |
| 08/06/2026 |
10.50
|
7,600 | 10.55 | 10.75 | 10.50 | 0 | 0 | 0 |
| 05/06/2026 |
10.90
|
2,800 | 11 | 11 | 10.90 | 0 | 0 | 0 |
| 04/06/2026 |
11
|
12,200 | 11.15 | 11.40 | 10.40 | 2,100 | 100 | 0 |
| 03/06/2026 |
11.10
|
24,200 | 11.25 | 11.30 | 11.10 | 200 | 0 | 0 |
| 02/06/2026 |
11.40
|
1,700 | 11 | 11.45 | 11 | 0 | 300 | 0 |
| 01/06/2026 |
11.10
|
10,200 | 11 | 11.15 | 11 | 0 | 0 | 0 |
| 29/05/2026 |
11.65
|
9,300 | 11.85 | 11.85 | 11.65 | 0 | 0 | 0 |
| 28/05/2026 |
11.85
|
16,800 | 12 | 12 | 11.75 | 0 | 0 | 0 |
| 27/05/2026 |
11.80
|
16,300 | 12 | 12.40 | 11.80 | 100 | 0 | 0 |
| 26/05/2026 |
11.90
|
14,000 | 11.70 | 11.95 | 11.50 | 300 | 3,000 | 0 |
| 25/05/2026 |
11.85
|
76,300 | 11.80 | 12.55 | 11.80 | 100 | 0 | 0 |
| 22/05/2026 |
12.65
|
42,700 | 12.65 | 12.65 | 12.65 | 1,400 | 0 | 0 |
| 21/05/2026 |
16.55
|
192,200 | 16.40 | 16.70 | 15 | 4,300 | 2,200 | 0 |
| 20/05/2026 |
16.05
|
40,200 | 17.60 | 17.75 | 15.95 | 1,100 | 0 | 0 |
| 19/05/2026 |
17.15
|
178,400 | 17.15 | 17.15 | 16.95 | 900 | 300 | 0 |
| 18/05/2026 |
16.05
|
299,400 | 15.70 | 16.05 | 15.40 | 12,701 | 300 | 0 |
| 15/05/2026 |
15
|
49,100 | 15.10 | 15.20 | 14.95 | 100 | 0 | 0 |
| 14/05/2026 |
15.10
|
31,600 | 14.50 | 15.15 | 14.50 | 600 | 0 | 0 |
| 13/05/2026 |
15.20
|
29,900 | 15.45 | 15.45 | 14.75 | 0 | 100 | 0 |
| 12/05/2026 |
15.45
|
77,700 | 15.70 | 15.70 | 15.30 | 0 | 0 | 0 |
| 11/05/2026 |
15.65
|
48,800 | 15.60 | 16 | 15.50 | 100 | 400 | 0 |
| 08/05/2026 |
15.50
|
60,900 | 15.50 | 15.50 | 15.20 | 0 | 0 | 0 |
| 07/05/2026 |
15.50
|
71,300 | 15.55 | 15.70 | 15.25 | 400 | 0 | 0 |
| 06/05/2026 |
15
|
17,600 | 15 | 15 | 14.90 | 0 | 500 | 0 |
| 05/05/2026 |
15
|
26,600 | 14.95 | 15.05 | 14.95 | 0 | 0 | 0 |
| 04/05/2026 |
15
|
11,500 | 15.35 | 15.35 | 15 | 0 | 0 | 0 |
| 29/04/2026 |
15.20
|
55,100 | 15.05 | 15.60 | 14.80 | 500 | 400 | 0 |
| 28/04/2026 |
14.65
|
4,900 | 14.50 | 15.10 | 14.50 | 0 | 0 | 0 |
| 24/04/2026 |
15.15
|
8,900 | 15.15 | 15.15 | 14.75 | 0 | 0 | 0 |
| 23/04/2026 |
15.25
|
31,200 | 14.30 | 15.25 | 14.30 | 0 | 0 | 0 |
| 22/04/2026 |
15.20
|
12,000 | 14.70 | 15.20 | 14.70 | 0 | 0 | 0 |
| 21/04/2026 |
14.70
|
24,500 | 14.35 | 14.95 | 14.35 | 0 | 0 | 0 |
| 20/04/2026 |
14.35
|
20,100 | 14.20 | 14.35 | 13.70 | 400 | 0 | 0 |
| 17/04/2026 |
14.20
|
91,100 | 14.20 | 14.20 | 13.90 | 0 | 0 | 0 |
| 16/04/2026 |
13.30
|
63,800 | 12.50 | 13.30 | 12.45 | 0 | 390 | 0 |
| 15/04/2026 |
12.45
|
6,300 | 12.05 | 12.45 | 12.05 | 0 | 0 | 0 |
| 14/04/2026 |
12
|
800 | 12 | 12 | 12 | 0 | 0 | 0 |
| 13/04/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 10/04/2026 |
12
|
3,000 | 11.65 | 12 | 11.65 | 0 | 0 | 0 |
| 09/04/2026 |
12
|
600 | 12 | 12 | 12 | 0 | 0 | 0 |
| 08/04/2026 |
11.70
|
1,000 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 07/04/2026 |
11.55
|
100 | 11.55 | 11.55 | 11.55 | 0 | 100 | 0 |
| 06/04/2026 |
11.80
|
4,000 | 11.80 | 11.80 | 11.80 | 100 | 0 | 0.0 |
| 03/04/2026 |
12.45
|
1,500 | 12.55 | 12.55 | 11.85 | 0 | 0 | 0 |
| 02/04/2026 |
12.45
|
18,800 | 12.10 | 12.45 | 12.10 | 0 | 0 | 0 |
| 01/04/2026 |
11.75
|
27,500 | 11.60 | 11.75 | 11.50 | 0 | 0 | 0 |
| 31/03/2026 |
11.70
|
30,200 | 11.10 | 11.70 | 11.10 | 0 | 0 | 0 |
| 30/03/2026 |
11.10
|
18,100 | 11 | 11.10 | 10.90 | 0 | 0 | 0 |
| 27/03/2026 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 26/03/2026 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 25/03/2026 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 24/03/2026 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 23/03/2026 |
11
|
400 | 11 | 11 | 11 | 0 | 0 | 0 |
| 20/03/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 19/03/2026 |
10.50
|
1,000 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 18/03/2026 |
11.10
|
300 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 17/03/2026 |
11.15
|
0 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
| 16/03/2026 |
11.15
|
1,300 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
| 13/03/2026 |
10.80
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 12/03/2026 |
10.25
|
3,900 | 10.20 | 10.30 | 10.20 | 0 | 0 | 0 |
| 11/03/2026 |
10.75
|
700 | 10.20 | 10.75 | 10.20 | 0 | 0 | 0 |
| 10/03/2026 |
10.20
|
3,100 | 10.50 | 10.80 | 10.20 | 0 | 0 | 0 |
| 09/03/2026 |
10.25
|
700 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
| 06/03/2026 |
10.75
|
2,300 | 10.65 | 10.75 | 10.65 | 0 | 0 | 0 |
| 05/03/2026 |
10.20
|
4,000 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 04/03/2026 |
10.50
|
1,300 | 10.80 | 10.80 | 10.40 | 0 | 0 | 0 |
| 03/03/2026 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 02/03/2026 |
10.70
|
15,000 | 10 | 11 | 10 | 0 | 0 | 0 |
| 27/02/2026 |
10.35
|
5,000 | 10.40 | 10.40 | 10.35 | 0 | 0 | 0 |
| 26/02/2026 |
10.35
|
3,500 | 10.40 | 10.40 | 10.35 | 0 | 0 | 0 |
| 25/02/2026 |
10.35
|
100 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
| 24/02/2026 |
10.30
|
2,500 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 23/02/2026 |
10.75
|
100 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
| 13/02/2026 |
10.45
|
2,700 | 10.40 | 10.45 | 10.40 | 0 | 0 | 0 |
| 12/02/2026 |
10.70
|
3,200 | 10.45 | 10.70 | 10.40 | 0 | 0 | 0 |
| 11/02/2026 |
10.50
|
200 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 10/02/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 09/02/2026 |
10.30
|
2,000 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 06/02/2026 |
11
|
17,600 | 10.25 | 11 | 10.25 | 0 | 0 | 0 |
| 05/02/2026 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 |
| 04/02/2026 |
10.95
|
3,600 | 11.20 | 11.20 | 10.90 | 0 | 0 | 0 |
| 03/02/2026 |
11
|
3,500 | 11 | 11.10 | 11 | 0 | 0 | 0 |
| 02/02/2026 |
10.55
|
1,400 | 11 | 11 | 10.55 | 0 | 0 | 0 |
| 30/01/2026 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 |
| 29/01/2026 |
11.05
|
200 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 |
| 28/01/2026 |
11.05
|
4,300 | 10.25 | 11.05 | 10.25 | 0 | 0 | 0 |
| 27/01/2026 |
11
|
800 | 11.05 | 11.05 | 11 | 0 | 0 | 0 |
| 26/01/2026 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 23/01/2026 |
10.40
|
1,500 | 10.35 | 10.40 | 10.35 | 0 | 0 | 0 |
| 22/01/2026 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 |
| 21/01/2026 |
10.95
|
1,100 | 10.40 | 10.95 | 10.40 | 0 | 0 | 0 |
| 20/01/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 19/01/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 16/01/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 15/01/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 14/01/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |