| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0.50 | 4.03% | 18,700 | -4,600 | -0.1 |
11.80
13
12.40
|
|
2 tháng
(2026-03-02) |
0.30 | 2.38% | 66,000 | -8,700 | -0.1 |
11.70
13
12.40
|
|
3 tháng
(2026-01-29) |
0.70 | 5.74% | 120,800 | -8,700 | -0.1 |
11.70
13.40
12.40
|
|
6 tháng
(2025-10-31) |
-0.80 | -5.84% | 660,400 | -244,100 | -2.9 |
11.60
13.90
12.40
|
|
12 tháng
(2025-05-05) |
2.72 | 26.71% | 1,239,500 | -210,500 | -2.5 |
10.18
13.90
12.40
|
|
24 tháng
(2024-05-09) |
4.98 | 62.78% | 2,541,242 | -257,700 | -3.0 |
7.92
13.90
12.40
|
|
36 tháng
(2023-05-15) |
7.45 | 136.50% | 3,400,739 | -39,500 | -1.3 |
5.20
13.90
12.40
|
|
60 tháng
(2021-05-25) |
6.40 | 98.54% | 8,919,237 | 9,464 | -0.9 |
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) |
| 29/04/2026 |
12.40
|
20,400 | 12.60 | 12.60 | 11.80 | 0 | 0 | 0 |
| 28/04/2026 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
| 27/04/2026 |
12.90
|
100 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
| 24/04/2026 |
12.90
|
100 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
| 23/04/2026 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
| 22/04/2026 |
12.40
|
5,500 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
| 21/04/2026 |
12.40
|
100 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
| 20/04/2026 |
11.80
|
1,000 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
| 17/04/2026 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
| 16/04/2026 |
12.40
|
2,100 | 12 | 12.40 | 12 | 0 | 0 | 0 |
| 15/04/2026 |
12
|
700 | 12 | 12 | 12 | 400 | 0 | 0 |
| 14/04/2026 |
12
|
1,000 | 12 | 12 | 12 | 0 | 0 | 0 |
| 13/04/2026 |
12.20
|
1,600 | 12.20 | 12.20 | 12.20 | 600 | 0 | 0 |
| 10/04/2026 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
| 09/04/2026 |
12.70
|
100 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
| 08/04/2026 |
12.10
|
1,600 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 07/04/2026 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 06/04/2026 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 03/04/2026 |
12.10
|
4,300 | 12.30 | 12.30 | 12.10 | 0 | 0 | 0 |
| 02/04/2026 |
12.40
|
100 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
| 01/04/2026 |
12.50
|
100 | 12.50 | 12.50 | 12.50 | 0 | 5,600 | -0.1 |
| 31/03/2026 |
13
|
300 | 12.50 | 13 | 12.50 | 0 | 0 | 0 |
| 30/03/2026 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
| 27/03/2026 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
| 26/03/2026 |
12.40
|
800 | 11.60 | 12.40 | 11.60 | 0 | 0 | 0 |
| 25/03/2026 |
11.90
|
2,300 | 11.90 | 12 | 11.90 | 0 | 0 | 0 |
| 24/03/2026 |
12.30
|
100 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
| 23/03/2026 |
12.40
|
300 | 11.60 | 12.40 | 11.60 | 0 | 0 | 0 |
| 20/03/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
| 19/03/2026 |
12.30
|
3,100 | 12 | 12.30 | 12 | 0 | 0 | 0 |
| 18/03/2026 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
| 17/03/2026 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
| 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 |