| 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) |
-0.70 | -4.58% | 504,300 | 0 | 0 |
14.50
15.40
14.50
|
|
2 tháng
(2026-04-13) |
-1.30 | -8.18% | 1,044,500 | -100 | 0 |
14.50
15.90
14.50
|
|
3 tháng
(2026-03-16) |
-2.40 | -14.12% | 1,826,000 | -100 | 0 |
14.50
17
14.50
|
|
6 tháng
(2025-12-15) |
-0.40 | -2.67% | 5,983,300 | -12,700 | -0.2 |
14.50
21.30
14.50
|
|
12 tháng
(2025-06-17) |
-2.79 | -16.05% | 6,987,500 | -7,000 | -0.1 |
14.50
21.30
14.50
|
|
24 tháng
(2024-06-24) |
-6.05 | -29.31% | 10,262,097 | -43,900 | -1.0 |
13.91
24.61
14.50
|
|
36 tháng
(2023-06-28) |
5.35 | 57.84% | 14,900,746 | 1,200 | -0.5 |
9.01
24.61
14.50
|
|
60 tháng
(2021-07-08) |
5.04 | 52.73% | 26,024,534 | 35,000 | -0.2 |
6.58
24.61
14.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
14.50
|
5,800 | 14.50 | 14.60 | 14.50 | 0 | 0 | 0 |
| 11/06/2026 |
14.60
|
19,900 | 14.90 | 14.90 | 14.60 | 0 | 0 | 0 |
| 10/06/2026 |
14.60
|
3,700 | 14.80 | 14.90 | 14.60 | 0 | 0 | 0 |
| 09/06/2026 |
15
|
700 | 15 | 15 | 14.50 | 0 | 0 | 0 |
| 08/06/2026 |
14.60
|
500 | 14.80 | 14.80 | 14.60 | 0 | 0 | 0 |
| 05/06/2026 |
14.80
|
1,600 | 15.40 | 15.40 | 14.80 | 0 | 0 | 0 |
| 04/06/2026 |
14.80
|
22,500 | 14.60 | 15.50 | 14.60 | 0 | 0 | 0 |
| 03/06/2026 |
14.90
|
11,600 | 15 | 15 | 14 | 0 | 0 | 0 |
| 02/06/2026 |
14.90
|
5,600 | 15.40 | 15.40 | 14.90 | 0 | 0 | 0 |
| 01/06/2026 |
14.90
|
2,100 | 15.30 | 15.30 | 14.90 | 0 | 0 | 0 |
| 29/05/2026 |
15
|
4,500 | 15 | 15.50 | 15 | 0 | 0 | 0 |
| 28/05/2026 |
15.10
|
400 | 14.80 | 15.10 | 14.80 | 0 | 0 | 0 |
| 27/05/2026 |
15
|
2,100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 26/05/2026 |
15
|
4,200 | 14.80 | 15 | 14.80 | 0 | 0 | 0 |
| 25/05/2026 |
14.80
|
7,000 | 15 | 15 | 14.80 | 0 | 0 | 0 |
| 22/05/2026 |
15.10
|
7,600 | 15 | 15.10 | 15 | 0 | 0 | 0 |
| 21/05/2026 |
15.10
|
6,400 | 15 | 15.10 | 15 | 0 | 0 | 0 |
| 20/05/2026 |
15.10
|
62,800 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
| 19/05/2026 |
15.20
|
36,200 | 15.70 | 15.70 | 15.20 | 0 | 0 | 0 |
| 18/05/2026 |
15.40
|
134,900 | 15.30 | 15.90 | 15.30 | 0 | 0 | 0 |
| 15/05/2026 |
15.10
|
85,500 | 15.50 | 15.50 | 15.10 | 0 | 0 | 0 |
| 14/05/2026 |
15.30
|
1,000 | 15.50 | 15.50 | 15.30 | 0 | 0 | 0 |
| 13/05/2026 |
15.30
|
83,500 | 15 | 15.40 | 14.90 | 0 | 0 | 0 |
| 12/05/2026 |
15
|
15,400 | 14.60 | 15.10 | 14.60 | 0 | 0 | 0 |
| 11/05/2026 |
15.10
|
15,400 | 15 | 15.10 | 14.70 | 0 | 0 | 0 |
| 08/05/2026 |
15
|
6,600 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
| 07/05/2026 |
15
|
12,600 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
| 06/05/2026 |
15.20
|
25,900 | 15 | 15.20 | 14.90 | 0 | 0 | 0 |
| 05/05/2026 |
15
|
14,800 | 14.80 | 15 | 14.80 | 0 | 0 | 0 |
| 04/05/2026 |
15
|
38,200 | 15.30 | 15.30 | 15 | 0 | 0 | 0 |
| 29/04/2026 |
15.10
|
23,200 | 14.90 | 15.10 | 14.90 | 0 | 0 | 0 |
| 28/04/2026 |
14.70
|
39,100 | 15.10 | 15.10 | 14.70 | 0 | 0 | 0 |
| 24/04/2026 |
15.20
|
9,400 | 15.20 | 15.20 | 15.10 | 0 | 0 | 0 |
| 23/04/2026 |
15.30
|
30,100 | 15.10 | 15.30 | 14.80 | 0 | 0 | 0 |
| 22/04/2026 |
15.10
|
29,300 | 15.40 | 15.40 | 15.10 | 0 | 0 | 0 |
| 21/04/2026 |
15.30
|
4,900 | 15.20 | 15.40 | 15.20 | 0 | 0 | 0 |
| 20/04/2026 |
15.20
|
4,900 | 15.20 | 15.30 | 15.20 | 0 | 100 | 0 |
| 17/04/2026 |
15.40
|
47,000 | 15.40 | 15.40 | 15.30 | 0 | 0 | 0 |
| 16/04/2026 |
15.20
|
14,200 | 15.80 | 15.80 | 15.10 | 0 | 0 | 0 |
| 15/04/2026 |
15.30
|
94,800 | 15.20 | 15.30 | 15 | 0 | 0 | 0 |
| 14/04/2026 |
15.10
|
114,400 | 15.40 | 15.40 | 15 | 0 | 0 | 0 |
| 13/04/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 10/04/2026 |
15.70
|
33,700 | 15.40 | 16 | 15.40 | 0 | 0 | 0 |
| 09/04/2026 |
15.50
|
29,600 | 15.30 | 15.60 | 15.10 | 0 | 0 | 0 |
| 08/04/2026 |
15.10
|
29,500 | 15.20 | 15.40 | 15 | 0 | 0 | 0 |
| 07/04/2026 |
15
|
18,500 | 15.40 | 15.40 | 15 | 0 | 0 | 0 |
| 06/04/2026 |
15.20
|
17,800 | 15.50 | 15.50 | 15.20 | 0 | 0 | 0 |
| 03/04/2026 |
15.50
|
3,400 | 15.70 | 15.70 | 15.50 | 0 | 0 | 0 |
| 02/04/2026 |
15.50
|
111,600 | 15.90 | 15.90 | 15 | 0 | 0 | 0 |
| 01/04/2026 |
15.90
|
38,500 | 15.90 | 16 | 15.70 | 0 | 0 | 0 |
| 31/03/2026 |
15.90
|
18,300 | 16 | 16 | 15.70 | 0 | 0 | 0 |
| 30/03/2026 |
16
|
36,900 | 16 | 16.20 | 15.40 | 0 | 0 | 0 |
| 27/03/2026 |
16
|
65,000 | 15.60 | 16.20 | 15.60 | 0 | 0 | 0 |
| 26/03/2026 |
16
|
52,300 | 15.90 | 16 | 15.30 | 0 | 0 | 0 |
| 25/03/2026 |
15.80
|
32,700 | 16.40 | 16.40 | 15.70 | 0 | 0 | 0 |
| 24/03/2026 |
15.90
|
20,500 | 15.80 | 16 | 15.40 | 0 | 0 | 0 |
| 23/03/2026 |
15.60
|
86,600 | 16.50 | 16.50 | 15.30 | 0 | 0 | 0 |
| 20/03/2026 |
16.10
|
45,500 | 16.90 | 16.90 | 16.10 | 0 | 0 | 0 |
| 19/03/2026 |
16.90
|
34,300 | 17 | 17.40 | 16.50 | 0 | 0 | 0 |
| 18/03/2026 |
17
|
47,000 | 16.80 | 17.20 | 16.60 | 0 | 0 | 0 |
| 17/03/2026 |
16.60
|
29,900 | 16.40 | 16.70 | 16.40 | 0 | 0 | 0 |
| 16/03/2026 |
17
|
29,900 | 16.80 | 17 | 16.40 | 0 | 0 | 0 |
| 13/03/2026 |
17
|
54,500 | 17.10 | 17.50 | 16.60 | 0 | 0 | 0 |
| 12/03/2026 |
17.10
|
38,400 | 17.50 | 17.50 | 16.80 | 0 | 0 | 0 |
| 11/03/2026 |
17
|
87,700 | 16.80 | 17 | 16.20 | 0 | 0 | 0 |
| 10/03/2026 |
16.80
|
103,800 | 16 | 17.40 | 16 | 0 | 0 | 0 |
| 09/03/2026 |
16
|
126,200 | 18.50 | 19.90 | 16 | 0 | 0 | 0 |
| 06/03/2026 |
18
|
138,600 | 19.20 | 19.20 | 17.80 | 0 | 0 | 0 |
| 05/03/2026 |
19
|
183,900 | 19.20 | 20 | 19 | 0 | 0 | 0 |
| 04/03/2026 |
19.50
|
204,000 | 21.30 | 21.70 | 19 | 0 | 0 | 0 |
| 03/03/2026 |
21.30
|
272,500 | 23 | 23.40 | 19.40 | 100 | 900 | -0.0 |
| 02/03/2026 |
21
|
521,200 | 19 | 21 | 19 | 0 | 0 | 0 |
| 27/02/2026 |
18.60
|
231,700 | 17.70 | 18.60 | 17.70 | 0 | 0 | 0 |
| 26/02/2026 |
17.50
|
59,000 | 17.60 | 17.60 | 17.20 | 0 | 0 | 0 |
| 25/02/2026 |
17.60
|
119,600 | 17.20 | 17.70 | 17.20 | 0 | 0 | 0 |
| 24/02/2026 |
17.20
|
27,200 | 17.30 | 17.30 | 16.90 | 0 | 0 | 0 |
| 23/02/2026 |
17.30
|
138,500 | 16.80 | 17.50 | 16.70 | 0 | 0 | 0 |
| 13/02/2026 |
16.60
|
8,300 | 16.50 | 16.70 | 16.50 | 0 | 0 | 0 |
| 12/02/2026 |
16.70
|
7,200 | 16.50 | 16.80 | 16.40 | 0 | 0 | 0 |
| 11/02/2026 |
16.70
|
17,600 | 16.50 | 16.80 | 16.50 | 0 | 0 | 0 |
| 10/02/2026 |
16.30
|
58,400 | 16.70 | 17.30 | 16.20 | 0 | 0 | 0 |
| 09/02/2026 |
16.50
|
27,700 | 16.80 | 16.90 | 16.30 | 0 | 0 | 0 |
| 06/02/2026 |
16.60
|
42,300 | 17.20 | 17.20 | 16.60 | 0 | 0 | 0 |
| 05/02/2026 |
17.20
|
110,500 | 17.70 | 17.70 | 16.80 | 0 | 0 | 0 |
| 04/02/2026 |
17.70
|
58,800 | 18 | 18.10 | 17.60 | 0 | 0 | 0 |
| 03/02/2026 |
17.80
|
108,800 | 18.40 | 18.40 | 17.70 | 0 | 0 | 0 |
| 02/02/2026 |
18.10
|
133,200 | 18.40 | 18.70 | 17.90 | 0 | 0 | 0 |
| 30/01/2026 |
18.10
|
248,300 | 17.70 | 18.50 | 17.70 | 0 | 0 | 0 |
| 29/01/2026 |
17.70
|
131,300 | 17.10 | 17.80 | 17.10 | 0 | 0 | 0 |
| 28/01/2026 |
16.80
|
58,600 | 16.90 | 17.50 | 16.80 | 0 | 0 | 0 |
| 27/01/2026 |
16.70
|
116,900 | 16.50 | 16.70 | 16.30 | 0 | 0 | 0 |
| 26/01/2026 |
16.70
|
43,400 | 16.60 | 18.70 | 16.40 | 0 | 0 | 0 |
| 23/01/2026 |
16.80
|
46,700 | 17.50 | 17.50 | 16.80 | 0 | 0 | 0 |
| 22/01/2026 |
17.50
|
41,800 | 18 | 18 | 17.30 | 0 | 9,000 | -0.2 |
| 21/01/2026 |
17.80
|
46,800 | 17.50 | 17.90 | 16.60 | 0 | 0 | 0 |
| 20/01/2026 |
17.40
|
59,600 | 16.90 | 17.40 | 16.20 | 0 | 0 | 0 |
| 19/01/2026 |
16.90
|
2,800 | 17.20 | 17.20 | 16.60 | 0 | 0 | 0 |
| 16/01/2026 |
17.30
|
24,100 | 19 | 19.80 | 16.80 | 0 | 0 | 0 |
| 15/01/2026 |
17.50
|
32,100 | 18.10 | 18.10 | 17.10 | 0 | 0 | 0 |
| 14/01/2026 |
18.20
|
53,800 | 18.60 | 18.90 | 17.70 | 0 | 2,900 | -0.1 |