| 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) |
-0.30 | -2.07% | 558,700 | 0 | 0 |
13.90
15
14.50
|
|
2 tháng
(2026-04-13) |
-0.80 | -5.33% | 1,309,800 | 0 | 0 |
13.90
15.60
14.50
|
|
3 tháng
(2026-03-16) |
-1.30 | -8.39% | 1,846,400 | 0 | 0 |
13.90
15.70
14.50
|
|
6 tháng
(2025-12-15) |
-3.33 | -19.01% | 3,426,700 | -100 | -0.0 |
13.90
19.70
14.50
|
|
12 tháng
(2025-06-17) |
1.13 | 8.68% | 5,784,100 | 30,400 | 0.5 |
12.53
19.70
14.50
|
|
24 tháng
(2024-06-24) |
1.69 | 13.48% | 7,476,657 | 30,770 | 0.5 |
12.31
19.70
14.50
|
|
36 tháng
(2023-06-28) |
4.31 | 43.53% | 8,892,730 | 30,670 | 0.5 |
9.28
19.70
14.50
|
|
60 tháng
(2021-07-08) |
2.34 | 19.72% | 11,793,877 | 51,870 | 1.0 |
9.28
19.70
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
|
73,700 | 14.30 | 14.50 | 14.20 | 0 | 0 | 0 |
| 11/06/2026 |
14.20
|
9,700 | 14.20 | 14.30 | 14 | 0 | 0 | 0 |
| 10/06/2026 |
14.10
|
74,100 | 14 | 14.20 | 14 | 0 | 0 | 0 |
| 09/06/2026 |
14
|
25,400 | 14 | 14.40 | 14 | 0 | 0 | 0 |
| 08/06/2026 |
13.90
|
29,000 | 14 | 14.20 | 13.80 | 0 | 0 | 0 |
| 05/06/2026 |
14.10
|
38,700 | 14.10 | 14.40 | 13.90 | 0 | 0 | 0 |
| 04/06/2026 |
14.10
|
3,900 | 14.20 | 14.20 | 14 | 0 | 0 | 0 |
| 03/06/2026 |
15
|
46,400 | 15.10 | 15.30 | 14.90 | 0 | 0 | 0 |
| 02/06/2026 |
15
|
24,600 | 15 | 15.20 | 15 | 0 | 0 | 0 |
| 01/06/2026 |
15
|
50,800 | 14.90 | 15.20 | 14.70 | 0 | 0 | 0 |
| 29/05/2026 |
14.80
|
17,900 | 14.80 | 14.90 | 14.80 | 0 | 0 | 0 |
| 28/05/2026 |
15
|
20,600 | 14.80 | 15 | 14.80 | 0 | 0 | 0 |
| 27/05/2026 |
14.80
|
16,200 | 14.60 | 14.80 | 14.60 | 0 | 0 | 0 |
| 26/05/2026 |
14.70
|
6,200 | 14.60 | 14.70 | 14.60 | 0 | 0 | 0 |
| 25/05/2026 |
14.50
|
32,100 | 14.70 | 14.80 | 14.50 | 0 | 0 | 0 |
| 22/05/2026 |
14.70
|
2,500 | 14.60 | 14.70 | 14.60 | 0 | 0 | 0 |
| 21/05/2026 |
14.60
|
36,100 | 14.60 | 14.60 | 14.50 | 0 | 0 | 0 |
| 20/05/2026 |
14.50
|
24,600 | 14.60 | 14.60 | 14.30 | 0 | 0 | 0 |
| 19/05/2026 |
14.40
|
9,100 | 14.50 | 14.60 | 14.20 | 0 | 0 | 0 |
| 18/05/2026 |
14.50
|
28,200 | 14.60 | 14.60 | 14.40 | 0 | 0 | 0 |
| 15/05/2026 |
14.60
|
43,500 | 14.50 | 14.60 | 14.30 | 0 | 0 | 0 |
| 14/05/2026 |
14.40
|
5,300 | 14.20 | 14.40 | 14.20 | 0 | 0 | 0 |
| 13/05/2026 |
14.50
|
13,800 | 14.40 | 14.50 | 14.30 | 0 | 0 | 0 |
| 12/05/2026 |
14.40
|
31,000 | 14 | 14.40 | 13.90 | 0 | 0 | 0 |
| 11/05/2026 |
14
|
66,200 | 14.30 | 14.30 | 14 | 0 | 0 | 0 |
| 08/05/2026 |
14.20
|
28,700 | 14.40 | 14.40 | 14.10 | 0 | 0 | 0 |
| 07/05/2026 |
14.20
|
9,000 | 14.20 | 14.40 | 14.20 | 0 | 0 | 0 |
| 06/05/2026 |
14.20
|
13,800 | 14.10 | 14.40 | 14.10 | 0 | 0 | 0 |
| 05/05/2026 |
14
|
34,600 | 14.30 | 14.30 | 14 | 0 | 0 | 0 |
| 04/05/2026 |
14.20
|
44,600 | 14.40 | 14.40 | 14.10 | 0 | 0 | 0 |
| 29/04/2026 |
14.40
|
42,800 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
| 28/04/2026 |
14.30
|
40,300 | 14.60 | 14.60 | 14.30 | 0 | 0 | 0 |
| 24/04/2026 |
14.60
|
40,400 | 15.20 | 15.20 | 14.50 | 0 | 0 | 0 |
| 23/04/2026 |
14.60
|
31,600 | 14.70 | 14.80 | 14.50 | 0 | 0 | 0 |
| 22/04/2026 |
14.70
|
283,900 | 15.20 | 15.20 | 14.40 | 0 | 0 | 0 |
| 21/04/2026 |
15.60
|
7,900 | 15.90 | 16 | 15.30 | 0 | 0 | 0 |
| 20/04/2026 |
15.40
|
23,500 | 14.90 | 15.70 | 14.70 | 0 | 0 | 0 |
| 17/04/2026 |
15
|
16,300 | 15 | 15.10 | 14.70 | 0 | 0 | 0 |
| 16/04/2026 |
14.80
|
3,800 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 15/04/2026 |
14.80
|
12,300 | 15 | 15 | 14.80 | 0 | 0 | 0 |
| 14/04/2026 |
14.80
|
18,000 | 15 | 15.10 | 14.80 | 0 | 0 | 0 |
| 13/04/2026 |
15
|
2,400 | 15 | 15.40 | 14.90 | 0 | 0 | 0 |
| 10/04/2026 |
15
|
8,400 | 15.20 | 15.30 | 14.90 | 0 | 0 | 0 |
| 09/04/2026 |
15
|
3,600 | 15.10 | 15.60 | 15 | 0 | 0 | 0 |
| 08/04/2026 |
15.10
|
20,100 | 15.10 | 15.50 | 14.90 | 0 | 0 | 0 |
| 07/04/2026 |
14.70
|
3,300 | 15 | 15 | 14.70 | 0 | 0 | 0 |
| 06/04/2026 |
14.70
|
11,300 | 14.90 | 14.90 | 14.70 | 0 | 0 | 0 |
| 03/04/2026 |
14.60
|
24,200 | 14.70 | 14.70 | 14.50 | 0 | 0 | 0 |
| 02/04/2026 |
14.70
|
10,200 | 14.60 | 14.70 | 14.50 | 0 | 0 | 0 |
| 01/04/2026 |
14.70
|
14,100 | 14.70 | 14.70 | 14.50 | 0 | 0 | 0 |
| 31/03/2026 |
14.50
|
19,000 | 14.70 | 14.70 | 14.40 | 0 | 0 | 0 |
| 30/03/2026 |
14.60
|
11,700 | 14.50 | 14.70 | 14.30 | 0 | 0 | 0 |
| 27/03/2026 |
14.60
|
33,800 | 14.80 | 14.90 | 14.20 | 0 | 0 | 0 |
| 26/03/2026 |
14.70
|
5,000 | 14.80 | 14.90 | 14.60 | 0 | 0 | 0 |
| 25/03/2026 |
14.70
|
19,700 | 14.50 | 14.80 | 14.50 | 0 | 0 | 0 |
| 24/03/2026 |
14.50
|
9,600 | 14.60 | 14.60 | 14.40 | 0 | 0 | 0 |
| 23/03/2026 |
14.60
|
28,700 | 14.90 | 14.90 | 14 | 0 | 0 | 0 |
| 20/03/2026 |
14.90
|
36,800 | 15.20 | 15.20 | 14.60 | 0 | 0 | 0 |
| 19/03/2026 |
15.20
|
12,400 | 15.70 | 15.70 | 14.50 | 0 | 0 | 0 |
| 18/03/2026 |
15.70
|
91,100 | 15 | 16.20 | 14.30 | 0 | 0 | 0 |
| 17/03/2026 |
15
|
89,500 | 15.50 | 15.80 | 14.80 | 0 | 0 | 0 |
| 16/03/2026 |
15.50
|
84,100 | 17 | 17 | 15.40 | 0 | 0 | 0 |
| 13/03/2026 |
17.10
|
124,800 | 17 | 17.50 | 16.40 | 0 | 0 | 0 |
| 12/03/2026 |
16.80
|
33,700 | 18.30 | 19 | 16.80 | 0 | 0 | 0 |
| 11/03/2026 |
18.20
|
4,800 | 18.30 | 18.30 | 18 | 0 | 0 | 0 |
| 10/03/2026 |
18
|
5,400 | 17.70 | 18.60 | 17.70 | 0 | 0 | 0 |
| 09/03/2026 |
17.30
|
10,300 | 18 | 18 | 16.90 | 0 | 0 | 0 |
| 06/03/2026 |
18.20
|
31,600 | 17.90 | 18.20 | 17.70 | 0 | 0 | 0 |
| 05/03/2026 |
18
|
2,200 | 18.20 | 18.30 | 18 | 0 | 0 | 0 |
| 04/03/2026 |
18.40
|
12,600 | 19 | 19 | 17.70 | 0 | 0 | 0 |
| 03/03/2026 |
19
|
1,700 | 19.70 | 19.70 | 17.90 | 0 | 0 | 0 |
| 02/03/2026 |
18.80
|
87,100 | 18.60 | 19 | 18 | 0 | 0 | 0 |
| 27/02/2026 |
19.20
|
5,400 | 19.30 | 19.30 | 18.80 | 0 | 0 | 0 |
| 26/02/2026 |
19
|
7,700 | 19.50 | 19.50 | 18.90 | 0 | 0 | 0 |
| 25/02/2026 |
19
|
8,200 | 18.60 | 19.10 | 18.60 | 0 | 0 | 0 |
| 24/02/2026 |
18.60
|
6,600 | 18.30 | 18.60 | 18.30 | 0 | 0 | 0 |
| 23/02/2026 |
18.30
|
8,400 | 20.70 | 20.70 | 18.10 | 0 | 0 | 0 |
| 13/02/2026 |
18.40
|
49,200 | 18.10 | 18.40 | 17.80 | 0 | 0 | 0 |
| 12/02/2026 |
18.40
|
5,300 | 18 | 18.40 | 17.80 | 0 | 0 | 0 |
| 11/02/2026 |
18.30
|
5,100 | 18.50 | 19.10 | 17.80 | 0 | 0 | 0 |
| 10/02/2026 |
18.60
|
3,800 | 18.10 | 18.60 | 17.80 | 0 | 0 | 0 |
| 09/02/2026 |
18.30
|
51,900 | 18.30 | 18.30 | 18.10 | 0 | 0 | 0 |
| 06/02/2026 |
18.60
|
47,300 | 18.10 | 18.60 | 18 | 0 | 0 | 0 |
| 05/02/2026 |
18.40
|
16,000 | 19.30 | 19.30 | 18.40 | 0 | 0 | 0 |
| 04/02/2026 |
18.70
|
16,300 | 19.40 | 19.40 | 18.70 | 0 | 0 | 0 |
| 03/02/2026 |
19
|
4,100 | 19 | 19 | 18.80 | 0 | 0 | 0 |
| 02/02/2026 |
19.10
|
4,300 | 20 | 20 | 18.80 | 0 | 0 | 0 |
| 30/01/2026 |
19.20
|
20,900 | 19.10 | 19.20 | 18.80 | 0 | 0 | 0 |
| 29/01/2026 |
19.20
|
29,800 | 19 | 19.50 | 18.80 | 0 | 0 | 0 |
| 28/01/2026 |
19.40
|
30,700 | 18.90 | 20 | 18.70 | 0 | 0 | 0 |
| 27/01/2026 |
18.90
|
52,700 | 18.70 | 18.90 | 18.50 | 0 | 0 | 0 |
| 26/01/2026 |
18.60
|
6,000 | 18.60 | 18.90 | 18.40 | 0 | 0 | 0 |
| 23/01/2026 |
19
|
30,600 | 18.30 | 19 | 18.30 | 0 | 0 | 0 |
| 22/01/2026 |
18.60
|
3,100 | 18.40 | 18.80 | 18.20 | 0 | 0 | 0 |
| 21/01/2026 |
18.50
|
27,400 | 18 | 18.80 | 17.90 | 0 | 0 | 0 |
| 20/01/2026 |
18
|
27,900 | 17.90 | 18.50 | 17.90 | 0 | 0 | 0 |
| 19/01/2026 |
17.80
|
12,300 | 17.80 | 17.90 | 17.70 | 0 | 0 | 0 |
| 16/01/2026 |
17.70
|
10,500 | 19.30 | 19.30 | 17.50 | 0 | 0 | 0 |
| 15/01/2026 |
17.60
|
5,900 | 17.60 | 17.60 | 17.30 | 0 | 0 | 0 |
| 14/01/2026 |
17.60
|
57,100 | 17.40 | 17.60 | 17.20 | 0 | 0 | 0 |