| 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) |
-0.55 | -3.79% | 4,878,800 | -90,628 | 0 |
13.90
14.75
13.95
|
|
2 tháng
(2026-04-13) |
-1 | -6.69% | 9,871,500 | -176,096 | 0 |
13.90
15.05
13.95
|
|
3 tháng
(2026-03-16) |
-0.75 | -5.10% | 19,502,400 | 42,103 | 2.4 |
13.40
15.30
13.95
|
|
6 tháng
(2025-12-15) |
-1.50 | -9.71% | 86,943,800 | 107,503 | 3.5 |
13.40
18.10
13.95
|
|
12 tháng
(2025-06-17) |
-0.75 | -5.10% | 272,710,600 | 262,403 | 5.1 |
13.40
20.55
13.95
|
|
24 tháng
(2024-06-24) |
-3.52 | -20.14% | 491,791,600 | 27,342 | 0.3 |
12.88
20.55
13.95
|
|
36 tháng
(2023-06-28) |
1.02 | 7.86% | 1,032,317,600 | 251,002 | 3.3 |
10.69
20.88
13.95
|
|
60 tháng
(2021-07-08) |
1.44 | 11.48% | 1,763,921,000 | -952,563 | -19.0 |
4.97
23.90
13.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
13.95
|
185,700 | 14.05 | 14.10 | 13.95 | 400 | 30,900 | 0 |
| 11/06/2026 |
13.95
|
132,700 | 14 | 14.05 | 13.90 | 500 | 26,200 | 0 |
| 10/06/2026 |
14.10
|
137,900 | 14 | 14.10 | 13.95 | 200 | 28,000 | 0 |
| 09/06/2026 |
13.95
|
137,500 | 14.05 | 14.05 | 13.95 | 0 | 30,000 | 0 |
| 08/06/2026 |
13.90
|
288,500 | 14.20 | 14.20 | 13.90 | 0 | 39,900 | 0 |
| 05/06/2026 |
14.20
|
184,200 | 14.30 | 14.35 | 14.20 | 0 | 8,900 | 0 |
| 04/06/2026 |
14.30
|
109,800 | 14.30 | 14.40 | 14.25 | 100 | 15,400 | 0 |
| 03/06/2026 |
14.30
|
112,400 | 14.10 | 14.50 | 14.10 | 2,700 | 16,300 | 0 |
| 02/06/2026 |
14.30
|
337,800 | 14.55 | 14.55 | 14.20 | 200 | 64,200 | 0 |
| 01/06/2026 |
14.55
|
149,600 | 14.45 | 14.65 | 14.45 | 8,500 | 10,828 | 0 |
| 29/05/2026 |
14.45
|
213,800 | 14.40 | 14.65 | 14.40 | 10,900 | 3,300 | 0 |
| 28/05/2026 |
14.65
|
218,800 | 14.75 | 14.80 | 14.60 | 20,300 | 19,800 | 0 |
| 27/05/2026 |
14.70
|
195,300 | 14.70 | 14.75 | 14.50 | 18,900 | 5,300 | 0 |
| 26/05/2026 |
14.75
|
333,700 | 14.40 | 14.80 | 14.40 | 16,500 | 16,700 | 0 |
| 25/05/2026 |
14.60
|
145,900 | 14.65 | 14.65 | 14.55 | 300 | 3,900 | 0 |
| 22/05/2026 |
14.60
|
352,300 | 14.45 | 14.75 | 14.25 | 55,200 | 9,800 | 0 |
| 21/05/2026 |
14.35
|
147,600 | 14.50 | 14.55 | 14.30 | 4,700 | 11,400 | 0 |
| 20/05/2026 |
14.45
|
443,500 | 14.70 | 14.70 | 14.10 | 53,200 | 49,700 | 0 |
| 19/05/2026 |
14.70
|
423,000 | 14.70 | 14.95 | 14.60 | 24,500 | 21,600 | 0 |
| 18/05/2026 |
14.65
|
197,700 | 14.60 | 14.70 | 14.40 | 33,300 | 3,500 | 0 |
| 15/05/2026 |
14.60
|
189,800 | 14.70 | 14.70 | 14.55 | 8,200 | 2,600 | 0 |
| 14/05/2026 |
14.55
|
207,900 | 14.50 | 14.70 | 14.50 | 18,600 | 3,500 | 0 |
| 13/05/2026 |
14.50
|
219,100 | 14.50 | 14.70 | 14.50 | 26,300 | 2,900 | 0 |
| 12/05/2026 |
14.55
|
243,600 | 14.80 | 14.80 | 14.55 | 20,500 | 1,000 | 0 |
| 11/05/2026 |
14.65
|
370,400 | 14.55 | 14.85 | 14.50 | 33,000 | 19,600 | 0 |
| 08/05/2026 |
14.65
|
226,200 | 14.65 | 14.80 | 14.60 | 24,500 | 4,300 | 0 |
| 07/05/2026 |
14.75
|
301,400 | 14.90 | 14.90 | 14.70 | 5,100 | 8,200 | 0 |
| 06/05/2026 |
14.80
|
468,200 | 14.50 | 14.90 | 14.40 | 32,200 | 36,100 | 0 |
| 05/05/2026 |
14.40
|
162,600 | 14.50 | 14.50 | 14.35 | 9,500 | 10,100 | 0 |
| 04/05/2026 |
14.55
|
164,700 | 14.55 | 14.65 | 14.50 | 300 | 100 | 0 |
| 29/04/2026 |
14.50
|
122,100 | 14.45 | 14.55 | 14.40 | 400 | 7,500 | 0 |
| 28/04/2026 |
14.45
|
137,300 | 14.55 | 14.80 | 14.45 | 300 | 4,200 | 0 |
| 24/04/2026 |
14.55
|
190,900 | 14.65 | 14.65 | 14.45 | 200 | 7,700 | 0 |
| 23/04/2026 |
14.60
|
244,500 | 14.70 | 14.90 | 14.45 | 100 | 18,600 | 0 |
| 22/04/2026 |
14.70
|
217,700 | 14.70 | 14.85 | 14.65 | 0 | 15,200 | 0 |
| 21/04/2026 |
14.60
|
267,800 | 15 | 15 | 14.60 | 100 | 23,200 | 0 |
| 20/04/2026 |
14.85
|
221,000 | 14.80 | 14.95 | 14.75 | 3,500 | 1,568 | 0 |
| 17/04/2026 |
14.85
|
319,800 | 14.90 | 15.05 | 14.85 | 200 | 8,700 | 0 |
| 16/04/2026 |
14.90
|
223,800 | 14.70 | 15.10 | 14.70 | 200 | 27,700 | 0 |
| 15/04/2026 |
14.95
|
471,500 | 15.15 | 15.15 | 14.95 | 300 | 14,300 | 0 |
| 14/04/2026 |
15.05
|
289,400 | 15.10 | 15.15 | 14.90 | 1,700 | 17,300 | 0 |
| 13/04/2026 |
14.95
|
349,800 | 14.95 | 15 | 14.80 | 14,500 | 6,700 | 0 |
| 10/04/2026 |
14.95
|
357,000 | 15.10 | 15.20 | 14.95 | 300 | 0 | 0 |
| 09/04/2026 |
15
|
365,100 | 15.30 | 15.30 | 15 | 26,200 | 5,600 | 0 |
| 08/04/2026 |
15.30
|
1,084,800 | 15 | 15.30 | 14.85 | 48,100 | 6,001 | 0 |
| 07/04/2026 |
14.55
|
195,600 | 14.35 | 14.55 | 14.35 | 0 | 15,500 | -0.1 |
| 06/04/2026 |
14.30
|
219,100 | 14.60 | 14.70 | 14.30 | 21,900 | 13,400 | 0.1 |
| 03/04/2026 |
14.60
|
285,000 | 14.65 | 14.75 | 14.55 | 220,100 | 32,000 | 2.9 |
| 02/04/2026 |
14.65
|
429,200 | 14.85 | 14.95 | 14.60 | 10,500 | 51,300 | -0.7 |
| 01/04/2026 |
14.90
|
762,300 | 15.20 | 15.20 | 14.75 | 200 | 23,300 | -0.4 |
| 31/03/2026 |
14.70
|
741,100 | 14.45 | 15.10 | 14.35 | 41,800 | 1,000 | 0.6 |
| 30/03/2026 |
14.35
|
219,900 | 14.30 | 14.40 | 14.15 | 48,700 | 28,400 | 0.3 |
| 27/03/2026 |
14.55
|
462,000 | 14.20 | 14.60 | 14.20 | 48,700 | 28,400 | 0.3 |
| 26/03/2026 |
14.20
|
272,900 | 14.30 | 14.30 | 14.10 | 5,100 | 30,900 | -0.4 |
| 25/03/2026 |
14.20
|
420,100 | 14.15 | 14.35 | 13.95 | 37,800 | 3,800 | 0.5 |
| 24/03/2026 |
13.80
|
377,600 | 13.80 | 14.05 | 13.60 | 48,600 | 61,400 | -0.2 |
| 23/03/2026 |
13.40
|
1,183,600 | 14.30 | 14.30 | 13.40 | 48,600 | 61,400 | -0.2 |
| 20/03/2026 |
14.40
|
347,500 | 14.50 | 14.65 | 14.25 | 9,400 | 15,200 | -0.1 |
| 19/03/2026 |
14.50
|
440,500 | 14.50 | 14.65 | 14.40 | 32,000 | 43,300 | -0.2 |
| 18/03/2026 |
14.75
|
465,500 | 14.75 | 14.95 | 14.50 | 40,300 | 46,000 | -0.1 |
| 17/03/2026 |
14.85
|
489,200 | 15 | 15.20 | 14.70 | 15,000 | 38,000 | -0.3 |
| 16/03/2026 |
14.70
|
512,900 | 14.60 | 14.95 | 14.55 | 50,600 | 30,800 | 0.3 |
| 13/03/2026 |
14.60
|
892,000 | 14.60 | 14.85 | 14 | 50,600 | 30,800 | 0.3 |
| 12/03/2026 |
14.80
|
576,500 | 14.80 | 15.10 | 14.80 | 40,500 | 53,500 | -0.2 |
| 11/03/2026 |
15.25
|
948,300 | 14.40 | 15.40 | 14.40 | 43,900 | 94,700 | -0.8 |
| 10/03/2026 |
14.90
|
1,781,800 | 14.90 | 15.05 | 14.15 | 30,900 | 60,800 | -0.5 |
| 09/03/2026 |
14.65
|
1,338,400 | 14.65 | 15.30 | 14.65 | 30,900 | 60,800 | -0.5 |
| 06/03/2026 |
15.75
|
2,719,700 | 16.90 | 16.95 | 15.75 | 94,800 | 231,200 | -2.2 |
| 05/03/2026 |
16.90
|
2,942,500 | 17.05 | 17.80 | 16.90 | 145,700 | 56,500 | 1.5 |
| 04/03/2026 |
16.80
|
1,708,100 | 16 | 16.80 | 15.30 | 220,100 | 32,000 | 2.9 |
| 03/03/2026 |
16.05
|
966,100 | 16 | 16.65 | 15.90 | 76,100 | 39,900 | 0.6 |
| 02/03/2026 |
16.05
|
1,177,600 | 15.80 | 16.40 | 15.80 | 92,400 | 13,000 | 1.3 |
| 27/02/2026 |
16.70
|
649,300 | 16.70 | 16.85 | 16.40 | 32,100 | 20,600 | 0.2 |
| 26/02/2026 |
16.70
|
684,400 | 16.80 | 16.80 | 16.50 | 14,500 | 12,700 | 0.0 |
| 25/02/2026 |
16.75
|
654,500 | 16.85 | 16.90 | 16.65 | 17,700 | 14,200 | 0.1 |
| 24/02/2026 |
16.75
|
1,499,800 | 16.50 | 17 | 16.50 | 92,800 | 6,600 | 1.4 |
| 23/02/2026 |
16.60
|
822,200 | 16.80 | 16.80 | 16.45 | 10,400 | 42,600 | -0.5 |
| 13/02/2026 |
16.40
|
896,700 | 16.05 | 16.40 | 15.95 | 55,300 | 16,600 | 0.6 |
| 12/02/2026 |
16.10
|
178,000 | 16.05 | 16.15 | 16 | 300 | 0 | 0.0 |
| 11/02/2026 |
16.15
|
609,300 | 15.95 | 16.15 | 15.80 | 53,400 | 2,500 | 0.8 |
| 10/02/2026 |
15.90
|
322,900 | 15.80 | 15.90 | 15.55 | 26,200 | 1,000 | 0.4 |
| 09/02/2026 |
15.80
|
484,500 | 15.70 | 15.80 | 15.55 | 3,200 | 104,900 | -1.6 |
| 06/02/2026 |
15.60
|
999,500 | 16.10 | 16.10 | 15.60 | 3,200 | 104,900 | -1.6 |
| 05/02/2026 |
16.15
|
530,200 | 16.25 | 16.35 | 15.95 | 100 | 31,700 | -0.5 |
| 04/02/2026 |
16.25
|
710,300 | 16.25 | 16.60 | 16.10 | 10,500 | 51,300 | -0.7 |
| 03/02/2026 |
16.10
|
814,900 | 15.95 | 16.25 | 15.90 | 92,400 | 13,000 | 1.3 |
| 02/02/2026 |
15.95
|
578,800 | 16.25 | 16.25 | 15.90 | 15,300 | 43,600 | -0.5 |
| 30/01/2026 |
16.25
|
895,700 | 16.15 | 16.30 | 16 | 300 | 127,700 | -2.1 |
| 29/01/2026 |
16.15
|
376,200 | 16.05 | 16.20 | 15.95 | 4,100 | 41,300 | -0.6 |
| 28/01/2026 |
16
|
669,600 | 15.95 | 16.15 | 15.90 | 22,100 | 88,400 | -1.1 |
| 27/01/2026 |
15.95
|
477,100 | 15.75 | 16.20 | 15.75 | 40,800 | 77,600 | -0.6 |
| 26/01/2026 |
15.90
|
1,230,300 | 16.25 | 16.40 | 15.90 | 80,400 | 180,400 | -1.6 |
| 23/01/2026 |
16.25
|
907,600 | 16.35 | 16.70 | 16.20 | 51,100 | 140,700 | -1.5 |
| 22/01/2026 |
16.35
|
985,200 | 16.45 | 16.70 | 16 | 17,700 | 13,400 | 0.1 |
| 21/01/2026 |
16.15
|
2,923,500 | 16.70 | 16.80 | 15.85 | 301,000 | 58,100 | 3.9 |
| 20/01/2026 |
17
|
2,008,400 | 17.95 | 17.95 | 17 | 189,800 | 111,200 | 1.3 |
| 19/01/2026 |
17.70
|
1,171,000 | 17.90 | 17.90 | 17.65 | 0 | 240,300 | -4.3 |
| 16/01/2026 |
17.90
|
2,842,400 | 18 | 18.45 | 17.55 | 77,800 | 161,600 | -1.5 |
| 15/01/2026 |
17.90
|
1,928,200 | 18.25 | 18.30 | 17.55 | 31,400 | 124,100 | -1.7 |
| 14/01/2026 |
18.10
|
3,525,300 | 18.10 | 18.10 | 17.50 | 345,200 | 26,400 | 5.6 |