| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
0.10 | 0.81% | 54,600 | 0 | 0 |
11.70
13.40
12.40
|
|
2 tháng
(2026-01-12) |
0.20 | 1.64% | 330,200 | -64,400 | -0.7 |
11.60
13.50
12.40
|
|
3 tháng
(2025-12-15) |
0.20 | 1.64% | 539,800 | -189,600 | -2.2 |
11.60
13.50
12.40
|
|
6 tháng
(2025-09-15) |
-0.70 | -5.34% | 691,300 | -231,900 | -2.8 |
11.60
13.90
12.40
|
|
12 tháng
(2025-03-18) |
2.03 | 19.62% | 1,299,400 | -204,000 | -2.4 |
9.44
13.90
12.40
|
|
24 tháng
(2024-03-25) |
5.43 | 77.99% | 2,650,889 | -236,100 | -2.8 |
6.71
13.90
12.40
|
|
36 tháng
(2023-03-29) |
7.45 | 150.45% | 3,471,592 | -26,700 | -1.1 |
4.62
13.90
12.40
|
|
60 tháng
(2021-04-08) |
5.18 | 71.76% | 9,315,115 | 20,064 | -0.8 |
4.62
13.90
12.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/03/2026 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
| 13/03/2026 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 4,100 | -0.0 |
| 12/03/2026 |
12.40
|
4,200 | 11.80 | 12.40 | 11.40 | 0 | 0 | 0 |
| 11/03/2026 |
12
|
3,200 | 11.70 | 12 | 11.70 | 0 | 0 | 0 |
| 10/03/2026 |
11.70
|
100 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 09/03/2026 |
12.20
|
6,900 | 12 | 12.30 | 11.80 | 0 | 0 | 0 |
| 06/03/2026 |
12.50
|
200 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
| 05/03/2026 |
12.60
|
400 | 12.10 | 12.60 | 12.10 | 0 | 0 | 0 |
| 04/03/2026 |
12.10
|
14,000 | 12.10 | 12.20 | 12 | 0 | 0 | 0 |
| 03/03/2026 |
12.50
|
10,700 | 12.60 | 12.60 | 12 | 0 | 0 | 0 |
| 02/03/2026 |
12.60
|
1,000 | 12.50 | 12.60 | 12.50 | 0 | 0 | 0 |
| 27/02/2026 |
12.50
|
200 | 12.40 | 12.50 | 12.40 | 0 | 0 | 0 |
| 26/02/2026 |
12.60
|
10,400 | 12.90 | 13 | 12.20 | 0 | 0 | 0 |
| 25/02/2026 |
13.40
|
100 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
| 24/02/2026 |
12.60
|
2,600 | 12 | 12.60 | 12 | 0 | 0 | 0 |
| 23/02/2026 |
12.80
|
100 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
| 13/02/2026 |
12.50
|
300 | 12.30 | 12.50 | 12.30 | 0 | 0 | 0 |
| 12/02/2026 |
12.50
|
200 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
| 11/02/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
| 10/02/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
| 09/02/2026 |
12.30
|
13,200 | 12.10 | 12.30 | 12 | 0 | 0 | 0 |
| 06/02/2026 |
12.40
|
300 | 12.20 | 12.40 | 12.20 | 0 | 0 | 0 |
| 05/02/2026 |
12
|
6,400 | 12 | 12.10 | 12 | 0 | 0 | 0 |
| 04/02/2026 |
11.90
|
1,000 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
| 03/02/2026 |
12.40
|
9,100 | 11.90 | 12.40 | 11.60 | 0 | 0 | 0 |
| 02/02/2026 |
12
|
1,000 | 12 | 12 | 12 | 0 | 0 | 0 |
| 30/01/2026 |
11.90
|
9,800 | 11.70 | 11.90 | 11.60 | 0 | 0 | 0 |
| 29/01/2026 |
12.20
|
100 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
| 28/01/2026 |
12.20
|
100 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
| 27/01/2026 |
11.70
|
5,800 | 11.80 | 11.80 | 11.70 | 0 | 1,100 | -0.0 |
| 26/01/2026 |
11.80
|
4,300 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
| 23/01/2026 |
11.80
|
17,700 | 12.20 | 12.20 | 11.70 | 0 | 0 | 0 |
| 22/01/2026 |
12.40
|
9,400 | 12.10 | 12.40 | 12 | 0 | 0 | 0 |
| 21/01/2026 |
12.30
|
24,700 | 12.10 | 12.30 | 12 | 0 | 0 | 0 |
| 20/01/2026 |
12.90
|
9,200 | 12 | 12.90 | 12 | 0 | 0 | 0 |
| 19/01/2026 |
12.70
|
64,100 | 12.80 | 12.80 | 12.20 | 0 | 700 | -0.0 |
| 16/01/2026 |
13.50
|
18,300 | 14 | 14 | 13.30 | 0 | 800 | -0.0 |
| 15/01/2026 |
13.20
|
76,500 | 12 | 13.20 | 12 | 0 | 1,000 | -0.0 |
| 14/01/2026 |
12
|
3,500 | 11.90 | 12 | 11.90 | 0 | 0 | 0 |
| 13/01/2026 |
11.60
|
900 | 12.20 | 12.20 | 11.60 | 0 | 0 | 0 |
| 12/01/2026 |
12.20
|
200 | 11.60 | 12.20 | 11.60 | 1,800 | 62,600 | -0.7 |
| 09/01/2026 |
11.80
|
66,400 | 11.80 | 11.80 | 11.50 | 0 | 1,000 | -0.0 |
| 08/01/2026 |
11.80
|
3,000 | 11.80 | 11.80 | 11.80 | 0 | 3,000 | -0.0 |
| 07/01/2026 |
11.70
|
5,500 | 11.80 | 11.80 | 11.70 | 100 | 2,100 | -0.0 |
| 06/01/2026 |
11.80
|
2,100 | 11.70 | 11.80 | 11.70 | 100 | 8,300 | -0.1 |
| 05/01/2026 |
11.70
|
10,300 | 11.70 | 11.70 | 11.60 | 0 | 5,600 | -0.1 |
| 31/12/2025 |
11.60
|
7,700 | 11.80 | 11.80 | 11.60 | 0 | 3,000 | -0.0 |
| 30/12/2025 |
11.80
|
3,000 | 11.80 | 11.80 | 11.80 | 0 | 3,000 | -0.0 |
| 29/12/2025 |
11.80
|
400 | 11.80 | 11.80 | 11.80 | 0 | 400 | -0.0 |
| 26/12/2025 |
11.80
|
9,200 | 11.80 | 11.80 | 11.80 | 0 | 7,000 | -0.1 |
| 25/12/2025 |
11.80
|
8,500 | 11.70 | 11.80 | 11.70 | 0 | 8,500 | -0.1 |
| 24/12/2025 |
11.70
|
11,000 | 11.80 | 11.80 | 11.70 | 0 | 8,600 | -0.1 |
| 23/12/2025 |
11.80
|
18,700 | 11.70 | 11.80 | 11.70 | 0 | 17,700 | -0.2 |
| 22/12/2025 |
11.80
|
18,700 | 12 | 12 | 11.80 | 0 | 17,800 | -0.2 |
| 19/12/2025 |
12.20
|
8,300 | 12 | 12.20 | 11.90 | 0 | 5,500 | -0.1 |
| 18/12/2025 |
12
|
3,000 | 12 | 12 | 12 | 0 | 3,000 | -0.0 |
| 17/12/2025 |
12
|
6,500 | 12 | 12 | 12 | 0 | 4,600 | -0.1 |
| 16/12/2025 |
12.40
|
1,100 | 12.20 | 12.40 | 12.20 | 0 | 1,100 | -0.0 |
| 15/12/2025 |
12.20
|
26,200 | 12 | 12.40 | 12 | 0 | 25,200 | -0.3 |
| 12/12/2025 |
12.50
|
100 | 12.50 | 12.50 | 12.50 | 0 | 100 | -0.0 |
| 11/12/2025 |
12.50
|
9,000 | 12.50 | 12.50 | 12.50 | 0 | 8,200 | -0.1 |
| 10/12/2025 |
12.50
|
5,500 | 12.50 | 12.50 | 12.50 | 0 | 800 | -0.0 |
| 09/12/2025 |
12.50
|
600 | 12.50 | 12.50 | 12.50 | 0 | 200 | -0.0 |
| 08/12/2025 |
12.80
|
100 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
| 05/12/2025 |
12.80
|
300 | 12.80 | 12.80 | 12.80 | 0 | 300 | -0.0 |
| 04/12/2025 |
12.80
|
9,300 | 12.80 | 12.90 | 12.80 | 0 | 7,100 | -0.1 |
| 03/12/2025 |
12.80
|
7,900 | 12.80 | 12.80 | 12.50 | 0 | 7,300 | -0.1 |
| 02/12/2025 |
12.80
|
100 | 12.80 | 12.80 | 12.80 | 0 | 100 | -0.0 |
| 01/12/2025 |
12.80
|
100 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
| 28/11/2025 |
12.80
|
300 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
| 27/11/2025 |
12.90
|
300 | 12.90 | 12.90 | 12.90 | 0 | 300 | -0.0 |
| 26/11/2025 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
| 25/11/2025 |
12.80
|
400 | 12.80 | 12.80 | 12.80 | 0 | 400 | -0.0 |
| 24/11/2025 |
12.70
|
400 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
| 21/11/2025 |
12.80
|
300 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
| 20/11/2025 |
12.80
|
700 | 12.80 | 12.80 | 12.80 | 0 | 700 | -0.0 |
| 19/11/2025 |
12.90
|
700 | 12.90 | 12.90 | 12.90 | 0 | 500 | -0.0 |
| 18/11/2025 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
| 17/11/2025 |
13
|
3,400 | 13 | 13 | 12.80 | 0 | 500 | -0.0 |
| 14/11/2025 |
13
|
6,800 | 12.80 | 13 | 12.80 | 0 | 6,300 | -0.1 |
| 13/11/2025 |
13
|
7,000 | 13 | 13 | 13 | 0 | 7,000 | -0.1 |
| 12/11/2025 |
12.70
|
7,100 | 13.20 | 13.20 | 12.70 | 0 | 7,100 | -0.1 |
| 11/11/2025 |
13.70
|
11,000 | 13.40 | 13.70 | 13.40 | 0 | 0 | 0 |
| 10/11/2025 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
| 07/11/2025 |
13.40
|
10,800 | 13 | 13.40 | 13 | 0 | 0 | 0 |
| 06/11/2025 |
13.50
|
9,700 | 13.60 | 13.60 | 13 | 0 | 0 | 0 |
| 05/11/2025 |
13.60
|
300 | 13.90 | 13.90 | 13.60 | 0 | 0 | 0 |
| 04/11/2025 |
13.90
|
1,000 | 13.80 | 13.90 | 13.80 | 0 | 0 | 0 |
| 03/11/2025 |
13.90
|
1,200 | 13.80 | 13.90 | 13.80 | 1,100 | 0 | 0.0 |
| 31/10/2025 |
13.70
|
900 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 30/10/2025 |
13.70
|
600 | 13.10 | 13.70 | 13.10 | 0 | 0 | 0 |
| 29/10/2025 |
13.50
|
200 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
| 28/10/2025 |
13.50
|
2,100 | 13.50 | 13.90 | 13.40 | 0 | 100 | -0.0 |
| 27/10/2025 |
13.50
|
7,000 | 13.40 | 14 | 13.40 | 0 | 300 | -0.0 |
| 24/10/2025 |
13.40
|
9,100 | 12.70 | 13.40 | 12.60 | 0 | 100 | -0.0 |
| 23/10/2025 |
12.80
|
12,900 | 12.90 | 12.90 | 12.60 | 0 | 0 | 0 |
| 22/10/2025 |
13.10
|
3,000 | 13.10 | 13.10 | 13.10 | 1,000 | 0 | 0.0 |
| 21/10/2025 |
13.10
|
200 | 13.80 | 13.80 | 13.10 | 0 | 0 | 0 |
| 20/10/2025 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| 17/10/2025 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| 16/10/2025 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |