| 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) |
0.60 | 4.26% | 11,500 | 0 | 0 |
14
14.90
14.70
|
|
2 tháng
(2026-04-13) |
0.80 | 5.76% | 52,900 | 3,000 | 0 |
13.50
14.90
14.70
|
|
3 tháng
(2026-03-16) |
1.60 | 12.21% | 64,900 | 2,900 | 0 |
12.80
14.90
14.70
|
|
6 tháng
(2025-12-15) |
2.30 | 18.55% | 113,400 | 10,900 | 0.1 |
12.20
14.90
14.70
|
|
12 tháng
(2025-06-17) |
2.37 | 19.26% | 291,800 | 12,800 | 0.1 |
11.70
14.90
14.70
|
|
24 tháng
(2024-06-24) |
-3.44 | -18.95% | 656,359 | 10,200 | 0.1 |
11.36
18.14
14.70
|
|
36 tháng
(2023-06-28) |
3.40 | 30.08% | 1,111,424 | 10,200 | 0.1 |
9.58
18.14
14.70
|
|
60 tháng
(2021-07-08) |
-6.55 | -30.83% | 4,171,819 | 21,700 | 0.4 |
9.08
33.42
14.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
14.70
|
400 | 14 | 14.70 | 14 | 0 | 0 | 0 |
| 11/06/2026 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 10/06/2026 |
14.70
|
2,100 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 09/06/2026 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 08/06/2026 |
14.70
|
800 | 14.60 | 14.90 | 14 | 0 | 0 | 0 |
| 05/06/2026 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 04/06/2026 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 03/06/2026 |
14.60
|
200 | 14.50 | 14.60 | 14.50 | 0 | 0 | 0 |
| 02/06/2026 |
14.50
|
200 | 14.40 | 14.50 | 14.40 | 0 | 0 | 0 |
| 01/06/2026 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 29/05/2026 |
14.40
|
100 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 28/05/2026 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 27/05/2026 |
14.40
|
1,100 | 14.20 | 14.40 | 14.20 | 100 | 0 | 0 |
| 26/05/2026 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 |
| 25/05/2026 |
14
|
1,100 | 14 | 14 | 14 | 0 | 100 | 0 |
| 22/05/2026 |
14
|
400 | 14 | 14 | 14 | 0 | 0 | 0 |
| 21/05/2026 |
14
|
1,000 | 14 | 14 | 14 | 0 | 0 | 0 |
| 20/05/2026 |
14
|
1,500 | 14 | 14 | 14 | 0 | 0 | 0 |
| 19/05/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 18/05/2026 |
14.20
|
1,100 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 15/05/2026 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 14/05/2026 |
14.10
|
500 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 13/05/2026 |
14.10
|
1,100 | 13.50 | 14.10 | 13.50 | 0 | 0 | 0 |
| 12/05/2026 |
14.10
|
4,500 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 11/05/2026 |
14.10
|
1,700 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 08/05/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
| 07/05/2026 |
13.50
|
200 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
| 06/05/2026 |
14
|
300 | 14 | 14 | 13 | 0 | 0 | 0 |
| 05/05/2026 |
14
|
2,000 | 13.90 | 14 | 13.90 | 0 | 0 | 0 |
| 04/05/2026 |
13.70
|
200 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 29/04/2026 |
13.60
|
400 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 28/04/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
| 24/04/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
| 23/04/2026 |
13.50
|
1,000 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
| 22/04/2026 |
14
|
300 | 14 | 14 | 14 | 0 | 0 | 0 |
| 21/04/2026 |
14
|
15,300 | 13.80 | 14 | 13.80 | 3,000 | 0 | 0 |
| 20/04/2026 |
13.80
|
11,700 | 14 | 14 | 13.80 | 0 | 0 | 0 |
| 17/04/2026 |
13.90
|
400 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
| 16/04/2026 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
| 15/04/2026 |
13.90
|
1,800 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
| 14/04/2026 |
13.90
|
1,500 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
| 13/04/2026 |
13.90
|
100 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
| 10/04/2026 |
13.90
|
200 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
| 09/04/2026 |
13.70
|
200 | 13.70 | 13.70 | 13.70 | 0 | 100 | 0 |
| 08/04/2026 |
13.70
|
500 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 07/04/2026 |
13.70
|
300 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 06/04/2026 |
13.80
|
100 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| 03/04/2026 |
12.80
|
100 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
| 02/04/2026 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 01/04/2026 |
13.60
|
3,300 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 31/03/2026 |
13.10
|
100 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
| 30/03/2026 |
13.10
|
400 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
| 27/03/2026 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
| 26/03/2026 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
| 25/03/2026 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
| 24/03/2026 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
| 23/03/2026 |
13.10
|
6,100 | 13 | 13.20 | 13 | 0 | 0 | 0 |
| 20/03/2026 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
| 19/03/2026 |
13
|
200 | 13.10 | 13.10 | 13 | 0 | 0 | 0 |
| 18/03/2026 |
13
|
100 | 13 | 13 | 13 | 0 | 0 | 0 |
| 17/03/2026 |
13.80
|
100 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| 16/03/2026 |
13.10
|
300 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
| 13/03/2026 |
13.60
|
700 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 12/03/2026 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
| 11/03/2026 |
13.10
|
100 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
| 10/03/2026 |
13.10
|
500 | 13.20 | 13.20 | 13.10 | 0 | 0 | 0 |
| 09/03/2026 |
13.10
|
1,800 | 14 | 14 | 13.10 | 0 | 0 | 0 |
| 06/03/2026 |
14.20
|
100 | 14.20 | 14.20 | 14.20 | 0 | 200 | -0.0 |
| 05/03/2026 |
14.10
|
5,200 | 14 | 14.10 | 14 | 0 | 0 | 0 |
| 04/03/2026 |
13.60
|
400 | 13.40 | 14 | 13.40 | 200 | 0 | 0.0 |
| 03/03/2026 |
13.40
|
1,600 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
| 02/03/2026 |
13.40
|
2,600 | 13.30 | 13.40 | 13.30 | 500 | 700 | -0.0 |
| 27/02/2026 |
13.30
|
1,800 | 13.20 | 13.30 | 13.20 | 0 | 0 | 0 |
| 26/02/2026 |
13.10
|
600 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
| 25/02/2026 |
13
|
800 | 13 | 13 | 13 | 100 | 0 | 0.0 |
| 24/02/2026 |
13
|
1,500 | 13 | 13 | 12.80 | 0 | 0 | 0 |
| 23/02/2026 |
12.80
|
200 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
| 13/02/2026 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
| 12/02/2026 |
13
|
200 | 12.60 | 13 | 12.60 | 0 | 0 | 0 |
| 11/02/2026 |
12.50
|
3,400 | 12.50 | 12.70 | 12 | 0 | 0 | 0 |
| 10/02/2026 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
| 09/02/2026 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
| 06/02/2026 |
13
|
0 | 13 | 13 | 13 | 1,000 | 0 | 0.0 |
| 05/02/2026 |
13
|
2,100 | 13 | 13.40 | 13 | 1,000 | 0 | 0.0 |
| 04/02/2026 |
13
|
1,100 | 13 | 13 | 13 | 500 | 700 | -0.0 |
| 03/02/2026 |
13
|
3,400 | 12.80 | 13.50 | 12.80 | 0 | 0 | 0 |
| 02/02/2026 |
13
|
500 | 13 | 13 | 13 | 0 | 0 | 0 |
| 30/01/2026 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
| 29/01/2026 |
13
|
3,000 | 13 | 13 | 12.90 | 100 | 0 | 0.0 |
| 28/01/2026 |
12.80
|
700 | 12.80 | 12.80 | 12.80 | 3,000 | 0 | 0.0 |
| 27/01/2026 |
13.40
|
3,000 | 13.20 | 13.40 | 13.20 | 3,000 | 0 | 0.0 |
| 26/01/2026 |
13.40
|
3,300 | 12.70 | 13.40 | 12.70 | 300 | 0 | 0.0 |
| 23/01/2026 |
12.70
|
700 | 13 | 13 | 12.70 | 0 | 0 | 0 |
| 22/01/2026 |
13
|
1,400 | 13.10 | 13.30 | 13 | 0 | 0 | 0 |
| 21/01/2026 |
13
|
600 | 12.80 | 13 | 12.80 | 0 | 0 | 0 |
| 20/01/2026 |
12.80
|
100 | 12.80 | 12.80 | 12.80 | 0 | 100 | -0.0 |
| 19/01/2026 |
12.50
|
1,700 | 12.50 | 13 | 12.50 | 0 | 0 | 0 |
| 16/01/2026 |
13
|
100 | 13 | 13 | 13 | 0 | 0 | 0 |
| 15/01/2026 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
| 14/01/2026 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |