| 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) |
-1 | -6.90% | 317,100 | 0 | 0 |
13.40
14.50
13.40
|
|
2 tháng
(2026-04-13) |
-1.70 | -11.18% | 525,800 | 0 | 0 |
13.40
15.20
13.40
|
|
3 tháng
(2026-03-16) |
-1.80 | -11.76% | 901,500 | 0 | 0 |
13.40
16
13.40
|
|
6 tháng
(2025-12-15) |
-4.20 | -23.73% | 2,528,500 | 0 | 0 |
13.40
18.10
13.40
|
|
12 tháng
(2025-06-17) |
-6.77 | -33.41% | 8,928,300 | 0 | 0 |
13.40
24.90
13.40
|
|
24 tháng
(2024-06-24) |
-11.95 | -46.96% | 25,107,029 | 0 | 0 |
13.40
32.27
13.40
|
|
36 tháng
(2023-06-28) |
-11.50 | -46% | 47,523,809 | -3 | -0.0 |
13.40
32.27
13.40
|
|
60 tháng
(2021-07-08) |
-18.60 | -57.95% | 89,824,859 | -4,510 | -0.3 |
13.40
81.34
13.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
13.40
|
54,300 | 13.50 | 13.50 | 13.10 | 0 | 0 | 0 |
| 11/06/2026 |
13.50
|
21,600 | 14 | 14.10 | 13.50 | 0 | 0 | 0 |
| 10/06/2026 |
14
|
22,200 | 14 | 14.40 | 13.60 | 0 | 0 | 0 |
| 09/06/2026 |
14
|
61,000 | 13.50 | 14 | 13.20 | 0 | 0 | 0 |
| 08/06/2026 |
13.50
|
7,800 | 13.50 | 13.60 | 13.20 | 0 | 0 | 0 |
| 05/06/2026 |
13.60
|
900 | 13.50 | 13.60 | 13.50 | 0 | 0 | 0 |
| 04/06/2026 |
13.60
|
6,100 | 13.50 | 13.60 | 13.50 | 0 | 0 | 0 |
| 03/06/2026 |
13.60
|
11,100 | 13.50 | 13.60 | 13.40 | 0 | 0 | 0 |
| 02/06/2026 |
13.60
|
5,900 | 13.60 | 13.70 | 13.40 | 0 | 0 | 0 |
| 01/06/2026 |
13.70
|
16,200 | 13.60 | 13.80 | 13.20 | 0 | 0 | 0 |
| 29/05/2026 |
13.80
|
2,200 | 13.80 | 13.80 | 13.60 | 0 | 0 | 0 |
| 28/05/2026 |
13.80
|
1,700 | 13.90 | 14 | 13.80 | 0 | 0 | 0 |
| 27/05/2026 |
13.90
|
23,000 | 13.90 | 13.90 | 13.50 | 0 | 0 | 0 |
| 26/05/2026 |
13.90
|
10,800 | 14 | 14 | 13.60 | 0 | 0 | 0 |
| 25/05/2026 |
13.90
|
9,100 | 13.90 | 14 | 13.70 | 0 | 0 | 0 |
| 22/05/2026 |
14
|
15,700 | 13.70 | 14.10 | 13.60 | 0 | 0 | 0 |
| 21/05/2026 |
14.20
|
15,700 | 13.80 | 14.20 | 13.60 | 0 | 0 | 0 |
| 20/05/2026 |
14.30
|
18,000 | 14.30 | 14.30 | 13.40 | 0 | 0 | 0 |
| 19/05/2026 |
14.40
|
9,600 | 14.20 | 14.40 | 14.10 | 0 | 0 | 0 |
| 18/05/2026 |
14.30
|
7,300 | 14.10 | 14.40 | 14 | 0 | 0 | 0 |
| 15/05/2026 |
14.40
|
18,900 | 14 | 14.50 | 14 | 0 | 0 | 0 |
| 14/05/2026 |
14.50
|
9,000 | 14.40 | 14.50 | 14 | 0 | 0 | 0 |
| 13/05/2026 |
14.50
|
23,300 | 14.60 | 14.60 | 13.90 | 0 | 0 | 0 |
| 12/05/2026 |
14.60
|
10,800 | 14.30 | 14.70 | 14.10 | 0 | 0 | 0 |
| 11/05/2026 |
14.20
|
15,100 | 14.60 | 15 | 14.20 | 0 | 0 | 0 |
| 08/05/2026 |
14.50
|
11,300 | 14.50 | 14.60 | 14.30 | 0 | 0 | 0 |
| 07/05/2026 |
14.70
|
4,600 | 14.60 | 14.70 | 14.50 | 0 | 0 | 0 |
| 06/05/2026 |
14.60
|
13,000 | 14.50 | 14.70 | 13.90 | 0 | 0 | 0 |
| 05/05/2026 |
14.70
|
2,800 | 14.50 | 14.80 | 14.50 | 0 | 0 | 0 |
| 04/05/2026 |
14.80
|
22,500 | 14.50 | 14.80 | 14.30 | 0 | 0 | 0 |
| 29/04/2026 |
14.50
|
5,200 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 28/04/2026 |
14.60
|
10,600 | 14.70 | 14.70 | 13.60 | 0 | 0 | 0 |
| 24/04/2026 |
14.70
|
11,400 | 14.70 | 14.70 | 14.40 | 0 | 0 | 0 |
| 23/04/2026 |
14.70
|
26,300 | 14.50 | 14.90 | 14 | 0 | 0 | 0 |
| 22/04/2026 |
14.80
|
2,500 | 14.90 | 15 | 14.60 | 0 | 0 | 0 |
| 21/04/2026 |
14.70
|
11,900 | 14.80 | 14.80 | 14.50 | 0 | 0 | 0 |
| 20/04/2026 |
14.90
|
20,200 | 14.80 | 15 | 14.40 | 0 | 0 | 0 |
| 17/04/2026 |
15
|
9,000 | 15 | 15 | 14.50 | 0 | 0 | 0 |
| 16/04/2026 |
14.70
|
11,600 | 14.90 | 15.10 | 14.60 | 0 | 0 | 0 |
| 15/04/2026 |
15.20
|
6,200 | 15.20 | 15.80 | 15 | 0 | 0 | 0 |
| 14/04/2026 |
15
|
4,500 | 15.20 | 15.30 | 14.80 | 0 | 0 | 0 |
| 13/04/2026 |
15.20
|
9,200 | 15.30 | 15.30 | 14.90 | 0 | 0 | 0 |
| 10/04/2026 |
15.30
|
25,100 | 15.70 | 15.70 | 14.80 | 0 | 0 | 0 |
| 09/04/2026 |
15.30
|
24,100 | 15.30 | 15.30 | 14.40 | 0 | 0 | 0 |
| 08/04/2026 |
15.30
|
13,400 | 15 | 15.30 | 15 | 0 | 0 | 0 |
| 07/04/2026 |
14.80
|
3,000 | 14.90 | 14.90 | 14.70 | 0 | 0 | 0 |
| 06/04/2026 |
14.80
|
18,400 | 15 | 15 | 14.70 | 0 | 0 | 0 |
| 03/04/2026 |
14.90
|
6,400 | 15 | 15 | 14.80 | 0 | 0 | 0 |
| 02/04/2026 |
15
|
8,400 | 15.20 | 15.20 | 15 | 0 | 0 | 0 |
| 01/04/2026 |
15.40
|
20,200 | 15.40 | 15.40 | 14.90 | 0 | 0 | 0 |
| 31/03/2026 |
14.90
|
8,600 | 15.70 | 15.70 | 14.60 | 0 | 0 | 0 |
| 30/03/2026 |
15.80
|
23,600 | 16 | 16 | 14.40 | 0 | 0 | 0 |
| 27/03/2026 |
16
|
22,000 | 15.30 | 16 | 15.10 | 0 | 0 | 0 |
| 26/03/2026 |
15.40
|
57,900 | 14.80 | 15.50 | 14 | 0 | 0 | 0 |
| 25/03/2026 |
15.50
|
9,200 | 15.70 | 15.90 | 14.40 | 0 | 0 | 0 |
| 24/03/2026 |
15.70
|
13,800 | 15.10 | 15.80 | 15.10 | 0 | 0 | 0 |
| 23/03/2026 |
15.10
|
26,000 | 14.40 | 15.10 | 14.40 | 0 | 0 | 0 |
| 20/03/2026 |
15.10
|
17,400 | 15.50 | 15.80 | 15.10 | 0 | 0 | 0 |
| 19/03/2026 |
15.50
|
14,500 | 14.50 | 15.70 | 14.50 | 0 | 0 | 0 |
| 18/03/2026 |
15.60
|
22,400 | 15.60 | 16 | 14.20 | 0 | 0 | 0 |
| 17/03/2026 |
15.60
|
30,100 | 15.20 | 15.90 | 15.20 | 0 | 0 | 0 |
| 16/03/2026 |
15.30
|
11,200 | 15.40 | 15.60 | 15 | 0 | 0 | 0 |
| 13/03/2026 |
15.40
|
12,200 | 15.50 | 15.50 | 14.80 | 0 | 0 | 0 |
| 12/03/2026 |
15.80
|
13,200 | 14.40 | 15.80 | 14.40 | 0 | 0 | 0 |
| 11/03/2026 |
14.90
|
27,300 | 14.40 | 15 | 14.20 | 0 | 0 | 0 |
| 10/03/2026 |
14.40
|
37,700 | 14.50 | 14.60 | 14 | 0 | 0 | 0 |
| 09/03/2026 |
14
|
161,900 | 15.50 | 15.50 | 14 | 0 | 0 | 0 |
| 06/03/2026 |
15.50
|
6,000 | 16 | 16 | 15.40 | 0 | 0 | 0 |
| 05/03/2026 |
16.20
|
21,300 | 16 | 16.30 | 15.90 | 0 | 0 | 0 |
| 04/03/2026 |
16.30
|
35,400 | 16.40 | 16.40 | 15.10 | 0 | 0 | 0 |
| 03/03/2026 |
16
|
33,300 | 16.40 | 16.40 | 15.90 | 0 | 0 | 0 |
| 02/03/2026 |
16.50
|
44,800 | 17.10 | 17.30 | 15.40 | 0 | 0 | 0 |
| 27/02/2026 |
17.10
|
5,000 | 17.30 | 17.50 | 16.90 | 0 | 0 | 0 |
| 26/02/2026 |
17.30
|
2,000 | 17.40 | 17.40 | 17 | 0 | 0 | 0 |
| 25/02/2026 |
17.20
|
20,500 | 17.40 | 17.40 | 16.80 | 0 | 0 | 0 |
| 24/02/2026 |
17.10
|
7,600 | 17.50 | 17.50 | 16.70 | 0 | 0 | 0 |
| 23/02/2026 |
17.40
|
24,200 | 17.20 | 17.70 | 16.80 | 0 | 0 | 0 |
| 13/02/2026 |
16.50
|
16,700 | 15.80 | 16.50 | 15.60 | 0 | 0 | 0 |
| 12/02/2026 |
16
|
23,200 | 15.80 | 16 | 15.50 | 0 | 0 | 0 |
| 11/02/2026 |
15.80
|
38,300 | 15.60 | 16 | 15 | 0 | 0 | 0 |
| 10/02/2026 |
15.60
|
34,200 | 15.50 | 15.60 | 15.20 | 0 | 0 | 0 |
| 09/02/2026 |
15.80
|
26,900 | 15.70 | 16 | 15.70 | 0 | 0 | 0 |
| 06/02/2026 |
15.80
|
18,400 | 15.90 | 15.90 | 15.50 | 0 | 0 | 0 |
| 05/02/2026 |
15.90
|
17,900 | 16 | 16.20 | 15.80 | 0 | 0 | 0 |
| 04/02/2026 |
16
|
54,600 | 16.20 | 16.50 | 15.60 | 0 | 0 | 0 |
| 03/02/2026 |
16.20
|
39,500 | 16.40 | 16.40 | 16 | 0 | 0 | 0 |
| 02/02/2026 |
16.40
|
27,600 | 16.40 | 16.50 | 16 | 0 | 0 | 0 |
| 30/01/2026 |
16.30
|
51,000 | 16.50 | 16.90 | 16.20 | 0 | 0 | 0 |
| 29/01/2026 |
16.40
|
17,700 | 16.30 | 16.60 | 15.50 | 0 | 0 | 0 |
| 28/01/2026 |
16.30
|
1,900 | 16.50 | 16.50 | 16.30 | 0 | 0 | 0 |
| 27/01/2026 |
16.40
|
46,300 | 16.30 | 16.40 | 15.30 | 0 | 0 | 0 |
| 26/01/2026 |
16.30
|
27,300 | 16.80 | 16.90 | 16.20 | 0 | 0 | 0 |
| 23/01/2026 |
16.80
|
17,500 | 17 | 17 | 16.80 | 0 | 0 | 0 |
| 22/01/2026 |
17.40
|
49,000 | 17 | 17.40 | 16.80 | 0 | 0 | 0 |
| 21/01/2026 |
17
|
11,100 | 17 | 17 | 16.80 | 0 | 0 | 0 |
| 20/01/2026 |
17
|
25,800 | 17 | 17.20 | 16.90 | 0 | 0 | 0 |
| 19/01/2026 |
17.30
|
28,100 | 17.20 | 17.30 | 16.90 | 0 | 0 | 0 |
| 16/01/2026 |
17.30
|
35,200 | 17.10 | 17.30 | 16.90 | 0 | 0 | 0 |
| 15/01/2026 |
17.10
|
44,300 | 17.40 | 17.40 | 16.80 | 0 | 0 | 0 |
| 14/01/2026 |
17
|
26,900 | 16.80 | 17 | 16.60 | 0 | 0 | 0 |