| 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) |
0.10 | 0.71% | 906,100 | -13,980 | 0 |
14
14.15
14
|
|
2 tháng
(2026-04-13) |
0.05 | 0.36% | 1,661,200 | -15,580 | 0 |
13.95
14.15
14
|
|
3 tháng
(2026-03-16) |
0.05 | 0.36% | 3,184,600 | 165,335 | 0.6 |
13.90
14.15
14
|
|
6 tháng
(2025-12-15) |
0.05 | 0.36% | 7,767,900 | -310,465 | -6.0 |
13.80
14.20
14
|
|
12 tháng
(2025-06-17) |
0.96 | 7.27% | 23,487,600 | -343,950 | -6.9 |
13.14
14.62
14
|
|
24 tháng
(2024-06-24) |
1.33 | 10.46% | 61,483,100 | -2,409,257 | -42.2 |
12.25
14.62
14
|
|
36 tháng
(2023-06-28) |
2.08 | 17.34% | 88,021,400 | -3,830,571 | -64.5 |
10.93
14.62
14
|
|
60 tháng
(2021-07-08) |
2.10 | 17.49% | 162,575,500 | -10,310,191 | -197.3 |
10.06
15.57
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
14
|
154,400 | 14.10 | 14.15 | 14 | 2,300 | 0 | 0 |
| 11/06/2026 |
14.10
|
21,800 | 14.10 | 14.15 | 14.05 | 0 | 6,200 | 0 |
| 10/06/2026 |
14.10
|
30,800 | 14.05 | 14.15 | 14.05 | 0 | 0 | 0 |
| 09/06/2026 |
14.05
|
51,900 | 14.10 | 14.10 | 14.05 | 0 | 3,000 | 0 |
| 08/06/2026 |
14.10
|
31,900 | 14.15 | 14.15 | 14.05 | 8 | 100 | 0 |
| 05/06/2026 |
14.15
|
34,100 | 14.10 | 14.15 | 14.10 | 100 | 6,800 | 0 |
| 04/06/2026 |
14.15
|
30,300 | 14.15 | 14.15 | 14.05 | 300 | 0 | 0 |
| 03/06/2026 |
14.15
|
44,500 | 14.20 | 14.20 | 14.05 | 0 | 0 | 0 |
| 02/06/2026 |
14.10
|
31,600 | 14.10 | 14.15 | 14.05 | 200 | 0 | 0 |
| 01/06/2026 |
14.10
|
28,200 | 14.15 | 14.15 | 14.05 | 92 | 1,200 | 0 |
| 29/05/2026 |
14.10
|
26,400 | 14.05 | 14.15 | 14 | 0 | 2,100 | 0 |
| 28/05/2026 |
14.10
|
41,300 | 14.15 | 14.15 | 14 | 20,600 | 3,100 | 0 |
| 27/05/2026 |
14.10
|
14,500 | 14.10 | 14.10 | 14.05 | 0 | 0 | 0 |
| 26/05/2026 |
14.10
|
17,700 | 14 | 14.10 | 14 | 0 | 2,500 | 0 |
| 25/05/2026 |
14.10
|
35,000 | 14.05 | 14.10 | 14 | 0 | 700 | 0 |
| 22/05/2026 |
14.10
|
39,000 | 14.10 | 14.15 | 14.05 | 4,950 | 2,380 | 0 |
| 21/05/2026 |
14.15
|
24,000 | 14.15 | 14.20 | 14.10 | 0 | 4,700 | 0 |
| 20/05/2026 |
14.15
|
71,700 | 14.35 | 14.35 | 14.05 | 50 | 6,400 | 0 |
| 19/05/2026 |
14.15
|
95,100 | 14.15 | 14.20 | 14.10 | 1,000 | 12,500 | 0 |
| 18/05/2026 |
14.10
|
102,300 | 14.10 | 14.10 | 14 | 12,400 | 3,700 | 0 |
| 15/05/2026 |
14
|
49,900 | 14 | 14.05 | 14 | 3,800 | 2,000 | 0 |
| 14/05/2026 |
14
|
35,700 | 13.95 | 14 | 13.95 | 100 | 0 | 0 |
| 13/05/2026 |
14
|
48,400 | 13.95 | 14 | 13.95 | 0 | 200 | 0 |
| 12/05/2026 |
13.95
|
29,000 | 14 | 14 | 13.95 | 2,700 | 0 | 0 |
| 11/05/2026 |
13.95
|
15,200 | 13.95 | 14 | 13.95 | 0 | 0 | 0 |
| 08/05/2026 |
13.95
|
57,400 | 14.05 | 14.05 | 13.95 | 4,000 | 2,000 | 0 |
| 07/05/2026 |
13.95
|
29,700 | 13.95 | 14 | 13.95 | 500 | 0 | 0 |
| 06/05/2026 |
13.95
|
42,600 | 14 | 14.05 | 13.95 | 21,300 | 0 | 0 |
| 05/05/2026 |
14
|
56,800 | 14 | 14 | 13.90 | 3,700 | 0 | 0 |
| 04/05/2026 |
14
|
34,600 | 14 | 14.05 | 13.95 | 300 | 0 | 0 |
| 29/04/2026 |
14
|
29,600 | 14 | 14 | 13.95 | 700 | 1,000 | 0 |
| 28/04/2026 |
14
|
56,000 | 14 | 14.05 | 13.95 | 0 | 10,000 | 0 |
| 24/04/2026 |
14
|
73,500 | 14 | 14.05 | 13.95 | 0 | 15,400 | 0 |
| 23/04/2026 |
13.95
|
68,800 | 13.95 | 14 | 13.90 | 0 | 18,700 | 0 |
| 22/04/2026 |
13.95
|
10,600 | 13.95 | 14 | 13.95 | 0 | 0 | 0 |
| 21/04/2026 |
14
|
28,900 | 14 | 14 | 13.90 | 0 | 500 | 0 |
| 20/04/2026 |
14
|
44,200 | 14 | 14 | 13.95 | 0 | 900 | 0 |
| 17/04/2026 |
14
|
47,900 | 14 | 14 | 13.90 | 0 | 0 | 0 |
| 16/04/2026 |
14
|
30,600 | 14 | 14 | 13.95 | 4,000 | 0 | 0 |
| 15/04/2026 |
14
|
38,600 | 13.95 | 14.05 | 13.95 | 300 | 0 | 0 |
| 14/04/2026 |
14.05
|
33,500 | 14 | 14.05 | 13.95 | 4,700 | 0 | 0 |
| 13/04/2026 |
14.05
|
27,600 | 14 | 14.05 | 14 | 4,700 | 0 | 0 |
| 10/04/2026 |
14
|
58,100 | 14 | 14.10 | 14 | 9,400 | 2,000 | 0 |
| 09/04/2026 |
14
|
17,400 | 14 | 14 | 13.95 | 0 | 0 | 0 |
| 08/04/2026 |
14
|
40,900 | 14 | 14.05 | 13.95 | 0 | 1,000 | 0 |
| 07/04/2026 |
13.95
|
31,100 | 14.05 | 14.05 | 13.95 | 100 | 2,900 | 0 |
| 06/04/2026 |
14
|
50,800 | 14 | 14 | 13.90 | 0 | 9,900 | 0 |
| 03/04/2026 |
14
|
62,100 | 13.95 | 14 | 13.90 | 11,500 | 2,000 | 0 |
| 02/04/2026 |
13.95
|
122,600 | 14 | 14 | 13.90 | 40,200 | 5,000 | 0 |
| 01/04/2026 |
14
|
45,500 | 13.95 | 14 | 13.90 | 0 | 0 | 0 |
| 31/03/2026 |
14.05
|
41,600 | 13.95 | 14.05 | 13.95 | 1,400 | 0 | 0 |
| 30/03/2026 |
13.95
|
38,100 | 13.95 | 14 | 13.90 | 5,900 | 200 | 0 |
| 27/03/2026 |
13.90
|
81,400 | 14 | 14.05 | 13.90 | 8,000 | 0 | 0 |
| 26/03/2026 |
14
|
165,000 | 14.05 | 14.05 | 13.95 | 57,700 | 0 | 0 |
| 25/03/2026 |
14.05
|
184,900 | 14 | 14.10 | 13.85 | 34,406 | 700 | 0 |
| 24/03/2026 |
13.90
|
58,400 | 14 | 14 | 13.85 | 1,000 | 1,500 | 0 |
| 23/03/2026 |
13.95
|
103,400 | 14 | 14 | 13.80 | 2,409 | 10,100 | 0 |
| 20/03/2026 |
13.95
|
74,700 | 14.05 | 14.05 | 13.95 | 0 | 0 | 0 |
| 19/03/2026 |
14.05
|
21,300 | 14.05 | 14.05 | 14 | 26,200 | 21,100 | 0.1 |
| 18/03/2026 |
14.05
|
82,500 | 14.10 | 14.10 | 14.05 | 3,000 | 17,600 | -0.2 |
| 17/03/2026 |
14.10
|
101,300 | 14.10 | 14.15 | 14.05 | 46,300 | 58,500 | -0.2 |
| 16/03/2026 |
14.05
|
142,300 | 14.05 | 14.10 | 14.05 | 69,600 | 3,700 | 0.9 |
| 13/03/2026 |
14.10
|
99,900 | 14 | 14.15 | 14 | 69,600 | 3,700 | 0.9 |
| 12/03/2026 |
14
|
132,100 | 14.05 | 14.05 | 13.95 | 58,000 | 0 | 0.8 |
| 11/03/2026 |
14
|
98,700 | 14 | 14.10 | 13.95 | 18,100 | 3,000 | 0.2 |
| 10/03/2026 |
13.95
|
116,400 | 13.90 | 13.95 | 13.80 | 85,000 | 3,400 | 1.1 |
| 09/03/2026 |
13.80
|
375,700 | 14 | 14 | 13.70 | 85,000 | 3,400 | 1.1 |
| 06/03/2026 |
14
|
51,400 | 14 | 14.05 | 13.95 | 9,100 | 0 | 0.1 |
| 05/03/2026 |
14
|
23,000 | 14.10 | 14.10 | 13.90 | 0 | 0 | 0 |
| 04/03/2026 |
14
|
105,800 | 14.05 | 14.05 | 13.90 | 2,900 | 0 | 0.0 |
| 03/03/2026 |
14
|
89,100 | 14.05 | 14.10 | 14 | 1,300 | 0 | 0.0 |
| 02/03/2026 |
14.05
|
87,800 | 14.05 | 14.10 | 14 | 0 | 0 | 0 |
| 27/02/2026 |
14.10
|
68,400 | 14.10 | 14.10 | 14 | 2,000 | 0 | 0.0 |
| 26/02/2026 |
14.10
|
24,700 | 14.05 | 14.10 | 14 | 10,700 | 0 | 0.2 |
| 25/02/2026 |
14.05
|
32,900 | 14 | 14.05 | 14 | 15,000 | 1,300 | 0.2 |
| 24/02/2026 |
14.05
|
38,200 | 14 | 14.05 | 13.95 | 5,400 | 0 | 0.1 |
| 23/02/2026 |
14.05
|
43,000 | 14.05 | 14.05 | 14 | 1,100 | 2,600 | -0.0 |
| 13/02/2026 |
14
|
34,800 | 14 | 14 | 13.90 | 0 | 0 | 0 |
| 12/02/2026 |
13.95
|
8,100 | 13.95 | 14 | 13.90 | 0 | 300 | -0.0 |
| 11/02/2026 |
13.90
|
62,400 | 13.90 | 13.95 | 13.85 | 500 | 23,600 | -0.3 |
| 10/02/2026 |
13.90
|
55,600 | 13.90 | 13.95 | 13.80 | 0 | 20,500 | -0.3 |
| 09/02/2026 |
13.80
|
67,000 | 13.95 | 13.95 | 13.80 | 200 | 0 | 0.0 |
| 06/02/2026 |
13.95
|
129,100 | 14 | 14 | 13.85 | 200 | 0 | 0.0 |
| 05/02/2026 |
14
|
35,600 | 13.95 | 14 | 13.95 | 0 | 0 | 0 |
| 04/02/2026 |
14
|
53,700 | 13.95 | 14 | 13.95 | 0 | 0 | 0 |
| 03/02/2026 |
13.95
|
74,700 | 13.95 | 13.95 | 13.90 | 0 | 0 | 0 |
| 02/02/2026 |
13.95
|
440,300 | 14 | 14 | 13.85 | 8,600 | 297,600 | -4.0 |
| 30/01/2026 |
14
|
433,100 | 14.05 | 14.10 | 13.95 | 0 | 399,200 | -5.6 |
| 29/01/2026 |
14.10
|
34,100 | 14.05 | 14.10 | 14 | 100 | 0 | 0.0 |
| 28/01/2026 |
14
|
230,800 | 14.20 | 14.20 | 13.95 | 10,100 | 108,100 | -1.4 |
| 27/01/2026 |
14.20
|
31,000 | 14.15 | 14.20 | 14.10 | 0 | 0 | 0 |
| 26/01/2026 |
14.10
|
39,000 | 14.15 | 14.20 | 14.10 | 0 | 0 | 0 |
| 23/01/2026 |
14.15
|
28,100 | 14.20 | 14.20 | 14.10 | 5,200 | 0 | 0.1 |
| 22/01/2026 |
14.15
|
20,200 | 14.15 | 14.20 | 14.15 | 100 | 0 | 0.0 |
| 21/01/2026 |
14.10
|
50,900 | 14.20 | 14.20 | 14.10 | 600 | 0 | 0.0 |
| 20/01/2026 |
14.20
|
84,200 | 14.20 | 14.20 | 14.10 | 0 | 0 | 0 |
| 19/01/2026 |
14.20
|
58,900 | 14.20 | 14.25 | 14.15 | 29,600 | 3,000 | 0.4 |
| 16/01/2026 |
14.10
|
99,400 | 14.15 | 14.25 | 14.10 | 2,000 | 0 | 0.0 |
| 15/01/2026 |
14.15
|
70,000 | 14.15 | 14.15 | 14.05 | 3,300 | 400 | 0.0 |
| 14/01/2026 |
14.15
|
30,500 | 14.10 | 14.15 | 14.05 | 0 | 0 | 0 |