| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
-0.50 | -3.79% | 920,800 | 400 | 0 |
12.70
13.90
12.80
|
|
2 tháng
(2026-03-05) |
-3.10 | -19.62% | 4,157,000 | 32,600 | 0.4 |
12.70
15.80
12.80
|
|
3 tháng
(2026-02-03) |
-5.10 | -28.65% | 8,628,900 | -64,800 | -1.2 |
12.70
17.80
12.80
|
|
6 tháng
(2025-11-05) |
-3.60 | -22.09% | 18,054,100 | 570,800 | 9.1 |
12.70
17.80
12.80
|
|
12 tháng
(2025-05-09) |
0.70 | 5.83% | 71,089,700 | 1,165,000 | 18.7 |
12
20.40
12.80
|
|
24 tháng
(2024-05-14) |
-1.40 | -9.93% | 111,563,836 | 1,125,000 | 18.1 |
9.80
20.40
12.80
|
|
36 tháng
(2023-05-22) |
6.70 | 111.67% | 211,400,756 | 1,128,000 | 18.2 |
5.90
20.40
12.80
|
|
60 tháng
(2021-05-31) |
3.40 | 36.56% | 373,523,377 | 1,158,850 | 18.6 |
3.20
23.50
12.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/05/2026 |
12.80
|
36,500 | 12.70 | 12.90 | 12.70 | 0 | 0 | 0 |
| 29/04/2026 |
12.70
|
50,500 | 12.70 | 12.80 | 12.60 | 0 | 0 | 0 |
| 28/04/2026 |
12.80
|
57,100 | 13 | 13.10 | 12.80 | 0 | 0 | 0 |
| 24/04/2026 |
12.90
|
29,700 | 12.80 | 13 | 12.80 | 0 | 0 | 0 |
| 23/04/2026 |
12.80
|
54,100 | 13.10 | 13.10 | 12.70 | 0 | 0 | 0 |
| 22/04/2026 |
13
|
28,700 | 13 | 13.10 | 12.80 | 0 | 0 | 0 |
| 21/04/2026 |
13.10
|
37,900 | 13 | 13.20 | 13 | 0 | 0 | 0 |
| 20/04/2026 |
13.20
|
73,700 | 13.20 | 13.50 | 13.10 | 0 | 0 | 0 |
| 17/04/2026 |
13.30
|
45,700 | 13.20 | 13.50 | 13.10 | 0 | 0 | 0 |
| 16/04/2026 |
13.30
|
49,400 | 13.40 | 13.40 | 13.10 | 0 | 0 | 0 |
| 15/04/2026 |
13.30
|
82,300 | 13.50 | 13.60 | 13.20 | 0 | 0 | 0 |
| 14/04/2026 |
13.50
|
72,200 | 13.70 | 13.70 | 13.50 | 0 | 0 | 0 |
| 13/04/2026 |
13.60
|
17,000 | 13.80 | 13.90 | 13.60 | 0 | 0 | 0 |
| 10/04/2026 |
13.90
|
119,000 | 13.70 | 14.10 | 13.50 | 0 | 0 | 0 |
| 09/04/2026 |
13.60
|
32,000 | 13.80 | 13.90 | 13.60 | 0 | 0 | 0 |
| 08/04/2026 |
13.90
|
88,700 | 13.30 | 14.90 | 13.30 | 400 | 0 | 0 |
| 07/04/2026 |
13.10
|
28,800 | 13 | 13.20 | 13 | 0 | 0 | 0 |
| 06/04/2026 |
13.20
|
54,000 | 12.50 | 13.40 | 12.50 | 0 | 0 | 0 |
| 03/04/2026 |
13.50
|
84,400 | 13.50 | 13.60 | 13 | 0 | 0 | 0 |
| 02/04/2026 |
13.40
|
111,200 | 13.80 | 13.80 | 13.20 | 0 | 0 | 0 |
| 01/04/2026 |
13.70
|
59,600 | 13.70 | 14 | 13.70 | 5,000 | 0 | 0 |
| 31/03/2026 |
13.60
|
241,100 | 14 | 14 | 11.90 | 0 | 0 | 0 |
| 30/03/2026 |
13.90
|
29,900 | 13.90 | 14 | 13.80 | 0 | 0 | 0 |
| 27/03/2026 |
13.90
|
48,500 | 13.80 | 14 | 13.80 | 0 | 0 | 0 |
| 26/03/2026 |
13.80
|
26,100 | 14 | 14 | 13.80 | 0 | 0 | 0 |
| 25/03/2026 |
14
|
54,500 | 14 | 14.10 | 13.90 | 0 | 0 | 0 |
| 24/03/2026 |
13.90
|
34,800 | 13.70 | 14.10 | 13.70 | 0 | 0 | 0 |
| 23/03/2026 |
13.70
|
184,300 | 14.20 | 14.20 | 13.50 | 0 | 0 | 0 |
| 20/03/2026 |
14.30
|
122,100 | 14.30 | 14.40 | 14 | 0 | 0 | 0 |
| 19/03/2026 |
14.50
|
81,700 | 14.20 | 14.50 | 14.20 | 0 | 0 | 0 |
| 18/03/2026 |
14.50
|
90,300 | 14.20 | 14.60 | 14.20 | 0 | 0 | 0 |
| 17/03/2026 |
14.30
|
131,800 | 14.30 | 14.40 | 14.10 | 0 | 0 | 0 |
| 16/03/2026 |
14.30
|
94,500 | 14.30 | 14.50 | 14.10 | 2,200 | 0 | 0.0 |
| 13/03/2026 |
14.30
|
164,700 | 14.20 | 14.50 | 13.90 | 0 | 0 | 0 |
| 12/03/2026 |
14.20
|
120,200 | 14.40 | 14.40 | 14 | 0 | 0 | 0 |
| 11/03/2026 |
14.40
|
88,100 | 14.10 | 14.50 | 13.80 | 0 | 0 | 0 |
| 10/03/2026 |
14.10
|
168,000 | 14.50 | 14.60 | 13.80 | 12,000 | 0 | 0.2 |
| 09/03/2026 |
13.80
|
913,800 | 15.70 | 15.70 | 13.40 | 12,000 | 0 | 0.2 |
| 06/03/2026 |
15.70
|
177,600 | 15.80 | 16 | 15.60 | 1,000 | 0 | 0.0 |
| 05/03/2026 |
15.80
|
209,000 | 16 | 16.30 | 15.80 | 0 | 0 | 0 |
| 04/03/2026 |
16
|
469,800 | 16.80 | 16.80 | 15.30 | 0 | 0 | 0 |
| 03/03/2026 |
16.70
|
565,800 | 16.70 | 17.20 | 16.40 | 1,000 | 0 | 0.0 |
| 02/03/2026 |
16.70
|
731,500 | 16.10 | 17.60 | 15.80 | 1,600 | 0 | 0.0 |
| 27/02/2026 |
16.10
|
209,800 | 16 | 16.10 | 15.80 | 0 | 70,000 | -1.1 |
| 26/02/2026 |
16.30
|
242,400 | 16.20 | 16.30 | 15.80 | 0 | 1,600 | -0.0 |
| 25/02/2026 |
16.20
|
103,900 | 16.40 | 16.40 | 16.10 | 0 | 0 | 0 |
| 24/02/2026 |
16.40
|
163,200 | 16.50 | 16.50 | 16.20 | 0 | 0 | 0 |
| 23/02/2026 |
16.50
|
128,100 | 16.20 | 16.50 | 16.20 | 0 | 0 | 0 |
| 13/02/2026 |
16.20
|
89,900 | 15.90 | 16.20 | 15.70 | 0 | 0 | 0 |
| 12/02/2026 |
16
|
109,300 | 15.90 | 16 | 15.80 | 0 | 0 | 0 |
| 11/02/2026 |
16
|
144,100 | 16 | 16.10 | 15.70 | 0 | 0 | 0 |
| 10/02/2026 |
16
|
99,000 | 16.40 | 16.40 | 15.90 | 0 | 0 | 0 |
| 09/02/2026 |
16.30
|
29,400 | 16.20 | 16.30 | 16.10 | 0 | 0 | 0 |
| 06/02/2026 |
16.30
|
183,800 | 16.80 | 16.80 | 15.90 | 0 | 0 | 0 |
| 05/02/2026 |
16.70
|
247,600 | 17.80 | 17.80 | 16.40 | 0 | 0 | 0 |
| 04/02/2026 |
17.70
|
262,900 | 17.80 | 18.10 | 17.50 | 1,600 | 0 | 0.0 |
| 03/02/2026 |
17.80
|
691,400 | 17.40 | 17.80 | 17.20 | 0 | 30,000 | -0.5 |
| 02/02/2026 |
17.10
|
296,800 | 16.50 | 17.10 | 16.20 | 0 | 30,000 | -0.5 |
| 30/01/2026 |
16.30
|
163,900 | 16.30 | 16.80 | 15.90 | 0 | 0 | 0 |
| 29/01/2026 |
16.30
|
100,000 | 16.50 | 16.50 | 16.10 | 0 | 0 | 0 |
| 28/01/2026 |
16.40
|
129,100 | 16.50 | 16.50 | 16 | 500 | 15,700 | -0.2 |
| 27/01/2026 |
16.30
|
94,500 | 16.40 | 16.40 | 15.90 | 0 | 0 | 0 |
| 26/01/2026 |
16.40
|
153,500 | 16.80 | 16.80 | 15.90 | 0 | 0 | 0 |
| 23/01/2026 |
17
|
235,800 | 17 | 17 | 16.10 | 0 | 0 | 0 |
| 22/01/2026 |
16.90
|
292,500 | 17.20 | 17.50 | 16.60 | 16,500 | 0 | 0.3 |
| 21/01/2026 |
17.20
|
375,500 | 17.30 | 17.60 | 16.70 | 0 | 3,000 | -0.1 |
| 20/01/2026 |
17.60
|
902,100 | 16.60 | 17.80 | 16.60 | 14,100 | 0 | 0.2 |
| 19/01/2026 |
16.50
|
134,800 | 16 | 16.70 | 16 | 60,000 | 0 | 1.0 |
| 16/01/2026 |
16
|
224,300 | 16 | 16.60 | 15.80 | 9,400 | 0 | 0.1 |
| 15/01/2026 |
15.90
|
117,800 | 16.60 | 16.70 | 15.70 | 0 | 1,500 | -0.0 |
| 14/01/2026 |
16.10
|
324,500 | 15.80 | 16.30 | 15.80 | 0 | 1,000 | -0.0 |
| 13/01/2026 |
15.80
|
297,000 | 15.10 | 15.80 | 15.10 | 0 | 0 | 0 |
| 12/01/2026 |
15.20
|
55,600 | 15 | 15.20 | 15 | 1,500 | 1,000 | 0.0 |
| 09/01/2026 |
15
|
195,600 | 15.10 | 15.70 | 14.70 | 0 | 0 | 0 |
| 08/01/2026 |
15
|
241,800 | 15.20 | 15.40 | 14.90 | 0 | 0 | 0 |
| 07/01/2026 |
15.20
|
118,400 | 15.30 | 15.40 | 15.10 | 0 | 0 | 0 |
| 06/01/2026 |
15.20
|
56,200 | 15.10 | 15.40 | 15.10 | 0 | 0 | 0 |
| 05/01/2026 |
15.20
|
161,600 | 15.50 | 15.70 | 15 | 0 | 0 | 0 |
| 31/12/2025 |
15.50
|
78,300 | 15.70 | 15.90 | 15.40 | 0 | 0 | 0 |
| 30/12/2025 |
15.70
|
19,200 | 15.90 | 16 | 15.70 | 0 | 0 | 0 |
| 29/12/2025 |
15.90
|
184,500 | 15.40 | 16 | 15.30 | 200 | 0 | 0.0 |
| 26/12/2025 |
15.40
|
152,300 | 15.70 | 15.70 | 15 | 2,000 | 0 | 0.0 |
| 25/12/2025 |
15.80
|
106,300 | 15.80 | 15.90 | 15.50 | 0 | 0 | 0 |
| 24/12/2025 |
15.80
|
164,800 | 15.60 | 16.20 | 15.50 | 0 | 0 | 0 |
| 23/12/2025 |
15.70
|
96,600 | 15.80 | 15.80 | 15.60 | 0 | 0 | 0 |
| 22/12/2025 |
15.80
|
47,600 | 15.70 | 16 | 15.50 | 0 | 0 | 0 |
| 19/12/2025 |
15.70
|
38,700 | 15.80 | 16 | 15.50 | 0 | 0 | 0 |
| 18/12/2025 |
15.90
|
24,500 | 15.50 | 15.90 | 15.50 | 0 | 0 | 0 |
| 17/12/2025 |
15.60
|
19,000 | 15.50 | 15.90 | 15.40 | 0 | 0 | 0 |
| 16/12/2025 |
15.70
|
87,100 | 15.50 | 15.70 | 15.30 | 0 | 0 | 0 |
| 15/12/2025 |
15.60
|
165,600 | 15.40 | 15.60 | 15.20 | 0 | 0 | 0 |
| 12/12/2025 |
15.40
|
83,300 | 15.70 | 15.90 | 15.20 | 0 | 0 | 0 |
| 11/12/2025 |
15.80
|
61,600 | 16.10 | 16.10 | 15.70 | 0 | 0 | 0 |
| 10/12/2025 |
16.10
|
268,400 | 16 | 16.20 | 16 | 800 | 0 | 0.0 |
| 09/12/2025 |
16
|
164,700 | 16.20 | 16.20 | 15.90 | 0 | 0 | 0 |
| 08/12/2025 |
16.20
|
91,900 | 16.20 | 16.30 | 16.20 | 0 | 0 | 0 |
| 05/12/2025 |
16.30
|
93,800 | 16.30 | 16.40 | 16.20 | 0 | 0 | 0 |
| 04/12/2025 |
16.20
|
141,200 | 16.50 | 16.50 | 16.20 | 0 | 0 | 0 |
| 03/12/2025 |
16.30
|
66,100 | 16.20 | 16.40 | 16 | 0 | 0 | 0 |
| 02/12/2025 |
16.20
|
122,300 | 16.20 | 16.50 | 16 | 1,000 | 0 | 0.0 |