| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
0.25 | 2.07% | 21,800 | 300 | 0 |
12
12.35
12.35
|
|
2 tháng
(2026-04-20) |
0.20 | 1.65% | 61,300 | 3,200 | 0 |
11.80
12.50
12.35
|
|
3 tháng
(2026-03-20) |
0.40 | 3.35% | 105,300 | -8,700 | -0.1 |
11.80
12.50
12.35
|
|
6 tháng
(2025-12-22) |
-0.15 | -1.20% | 206,400 | -12,400 | -0.2 |
11.80
12.95
12.35
|
|
12 tháng
(2025-06-23) |
-0.23 | -1.84% | 1,573,200 | 29,400 | 0.4 |
11.70
13.50
12.35
|
|
24 tháng
(2024-06-28) |
-0.26 | -2.05% | 6,256,600 | 121,737 | 1.6 |
10.97
13.64
12.35
|
|
36 tháng
(2023-07-04) |
0.76 | 6.53% | 7,319,800 | 117,937 | 1.6 |
9.39
13.64
12.35
|
|
60 tháng
(2021-07-14) |
3.32 | 36.77% | 9,637,300 | 145,737 | -1.2 |
7.59
13.74
12.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/06/2026 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 |
| 17/06/2026 |
12.35
|
100 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 |
| 16/06/2026 |
12.10
|
700 | 12.35 | 12.35 | 12.10 | 200 | 0 | 0 |
| 15/06/2026 |
12
|
300 | 12 | 12 | 12 | 0 | 0 | 0 |
| 12/06/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 11/06/2026 |
12
|
600 | 12.25 | 12.25 | 12 | 100 | 0 | 0 |
| 10/06/2026 |
12
|
3,200 | 12.10 | 12.10 | 12 | 300 | 0 | 0 |
| 09/06/2026 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 08/06/2026 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 05/06/2026 |
12.10
|
600 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 04/06/2026 |
12.10
|
500 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 03/06/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 02/06/2026 |
12
|
400 | 12.05 | 12.05 | 12 | 0 | 200 | 0 |
| 01/06/2026 |
12
|
1,300 | 12 | 12 | 12 | 0 | 0 | 0 |
| 29/05/2026 |
12
|
200 | 12 | 12 | 12 | 0 | 0 | 0 |
| 28/05/2026 |
12.10
|
200 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 27/05/2026 |
12.05
|
1,100 | 12.10 | 12.10 | 12 | 0 | 0 | 0 |
| 26/05/2026 |
12
|
900 | 12 | 12 | 12 | 0 | 0 | 0 |
| 25/05/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 22/05/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 21/05/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 20/05/2026 |
12
|
11,200 | 12 | 12.05 | 12 | 0 | 100 | 0 |
| 19/05/2026 |
12.10
|
500 | 12.20 | 12.20 | 12.10 | 0 | 0 | 0 |
| 18/05/2026 |
12.15
|
1,300 | 12 | 12.15 | 12 | 100 | 0 | 0 |
| 15/05/2026 |
12.30
|
9,000 | 12.10 | 12.30 | 12 | 0 | 0 | 0 |
| 14/05/2026 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 |
| 13/05/2026 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 |
| 12/05/2026 |
12.35
|
1,600 | 12.05 | 12.35 | 12.05 | 0 | 100 | 0 |
| 11/05/2026 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 |
| 08/05/2026 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 |
| 07/05/2026 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 |
| 06/05/2026 |
12.35
|
300 | 11.95 | 12.35 | 11.95 | 0 | 100 | 0 |
| 05/05/2026 |
12
|
1,800 | 12 | 12 | 12 | 0 | 0 | 0 |
| 04/05/2026 |
12
|
200 | 12.05 | 12.05 | 12 | 0 | 0 | 0 |
| 29/04/2026 |
11.80
|
19,400 | 12 | 12 | 11.80 | 3,000 | 0 | 0 |
| 28/04/2026 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
| 24/04/2026 |
12.40
|
400 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
| 23/04/2026 |
12.40
|
1,300 | 12.40 | 12.40 | 12.35 | 0 | 0 | 0 |
| 22/04/2026 |
12.50
|
2,600 | 12.25 | 12.50 | 12.25 | 0 | 0 | 0 |
| 21/04/2026 |
12.25
|
1,400 | 12.15 | 12.25 | 12.15 | 0 | 0 | 0 |
| 20/04/2026 |
12.15
|
200 | 12.20 | 12.20 | 12.15 | 0 | 0 | 0 |
| 17/04/2026 |
12.45
|
3,300 | 12.20 | 12.45 | 12.20 | 0 | 2,900 | 0 |
| 16/04/2026 |
12.20
|
1,100 | 12.50 | 12.50 | 12.20 | 0 | 0 | 0 |
| 15/04/2026 |
12.50
|
7,400 | 12.25 | 12.50 | 12.25 | 0 | 0 | 0 |
| 14/04/2026 |
12.10
|
7,300 | 12.10 | 12.20 | 12.05 | 0 | 0 | 0 |
| 13/04/2026 |
12.10
|
5,700 | 12.10 | 12.10 | 12 | 0 | 0 | 0 |
| 10/04/2026 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 09/04/2026 |
12.10
|
400 | 12 | 12.10 | 12 | 0 | 0 | 0 |
| 08/04/2026 |
12
|
2,600 | 12 | 12 | 11.95 | 0 | 0 | 0 |
| 07/04/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 06/04/2026 |
12
|
2,100 | 12.10 | 12.30 | 12 | 0 | 0 | 0 |
| 03/04/2026 |
12.10
|
300 | 12.20 | 12.20 | 12.10 | 0 | 400 | -0.0 |
| 02/04/2026 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
| 01/04/2026 |
12.20
|
500 | 12.10 | 12.20 | 12.10 | 0 | 0 | 0 |
| 31/03/2026 |
12.05
|
400 | 12.20 | 12.20 | 12.05 | 0 | 0 | 0 |
| 30/03/2026 |
12.05
|
300 | 12.05 | 12.25 | 12.05 | 0 | 4,300 | -0.1 |
| 27/03/2026 |
12.25
|
4,700 | 12.15 | 12.25 | 12.15 | 0 | 4,300 | -0.1 |
| 26/03/2026 |
12
|
900 | 12.05 | 12.05 | 12 | 0 | 0 | 0 |
| 25/03/2026 |
12.20
|
900 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
| 24/03/2026 |
12.20
|
200 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
| 23/03/2026 |
11.95
|
0 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 |
| 20/03/2026 |
11.95
|
5,900 | 12.05 | 12.25 | 11.95 | 0 | 0 | 0 |
| 19/03/2026 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 |
| 18/03/2026 |
12.25
|
500 | 12.25 | 12.25 | 12.25 | 0 | 1,200 | -0.0 |
| 17/03/2026 |
12.25
|
2,200 | 12.10 | 12.25 | 12.10 | 0 | 0 | 0 |
| 16/03/2026 |
12.25
|
1,000 | 12.30 | 12.30 | 12.25 | 0 | 0 | 0 |
| 13/03/2026 |
12.20
|
100 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
| 12/03/2026 |
12.20
|
2,400 | 12.35 | 12.35 | 12.20 | 0 | 0 | 0 |
| 11/03/2026 |
12.30
|
1,600 | 12.40 | 12.40 | 12 | 0 | 0 | 0 |
| 10/03/2026 |
12.40
|
2,500 | 11.50 | 12.40 | 11.20 | 0 | 0 | 0 |
| 09/03/2026 |
11.85
|
12,800 | 12 | 12.10 | 11.85 | 0 | 0 | 0 |
| 06/03/2026 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
| 05/03/2026 |
12.70
|
400 | 12.80 | 12.80 | 12.70 | 0 | 200 | -0.0 |
| 04/03/2026 |
12.80
|
2,800 | 12.35 | 13 | 12.35 | 0 | 400 | -0.0 |
| 03/03/2026 |
12.35
|
6,700 | 12.45 | 12.45 | 12.35 | 0 | 0 | 0 |
| 02/03/2026 |
12.45
|
1,300 | 12.55 | 12.55 | 12.40 | 0 | 0 | 0 |
| 27/02/2026 |
12.65
|
400 | 12.70 | 12.70 | 12.60 | 0 | 0 | 0 |
| 26/02/2026 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
| 25/02/2026 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
| 24/02/2026 |
12.40
|
2,100 | 12.50 | 12.50 | 12.40 | 0 | 0 | 0 |
| 23/02/2026 |
12.70
|
2,400 | 12.50 | 13 | 12.50 | 0 | 0 | 0 |
| 13/02/2026 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
| 12/02/2026 |
12.50
|
800 | 12.40 | 12.50 | 12.40 | 0 | 600 | -0.0 |
| 11/02/2026 |
12.40
|
300 | 12.40 | 12.40 | 12.40 | 100 | 0 | 0.0 |
| 10/02/2026 |
12.40
|
200 | 12.45 | 12.45 | 12.40 | 0 | 0 | 0 |
| 09/02/2026 |
12.45
|
600 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 |
| 06/02/2026 |
12.45
|
1,500 | 12.50 | 12.50 | 12.40 | 0 | 0 | 0 |
| 05/02/2026 |
12.50
|
500 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
| 04/02/2026 |
12.50
|
200 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
| 03/02/2026 |
12.45
|
800 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 |
| 02/02/2026 |
12.25
|
700 | 12.20 | 12.25 | 12.20 | 0 | 0 | 0 |
| 30/01/2026 |
12.20
|
5,000 | 12.40 | 12.40 | 12.20 | 0 | 0 | 0 |
| 29/01/2026 |
12.40
|
1,500 | 12.55 | 12.55 | 12.40 | 0 | 0 | 0 |
| 28/01/2026 |
12.10
|
2,200 | 12.25 | 12.30 | 12.10 | 0 | 0 | 0 |
| 27/01/2026 |
12.30
|
3,100 | 12.30 | 12.30 | 12.10 | 0 | 0 | 0 |
| 26/01/2026 |
12.30
|
100 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
| 23/01/2026 |
12.25
|
2,300 | 12.40 | 12.45 | 12.25 | 0 | 2,000 | -0.0 |
| 22/01/2026 |
12.35
|
200 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 |
| 21/01/2026 |
12.30
|
6,700 | 12.40 | 12.40 | 12.30 | 0 | 0 | 0 |
| 20/01/2026 |
12.40
|
5,500 | 12.45 | 12.45 | 12.40 | 0 | 0 | 0 |