| 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) |
-0.80 | -6.35% | 4,640,400 | -873,600 | 0 |
11.75
12.95
11.75
|
|
2 tháng
(2026-04-13) |
-1.60 | -11.94% | 9,152,200 | -1,595,062 | 0 |
11.75
13.55
11.75
|
|
3 tháng
(2026-03-16) |
-2.40 | -16.90% | 14,574,600 | -2,268,562 | -6.4 |
11.75
14.20
11.75
|
|
6 tháng
(2025-12-15) |
-2.90 | -19.73% | 42,575,800 | -2,494,662 | -9.8 |
11.75
16
11.75
|
|
12 tháng
(2025-06-17) |
-3.89 | -24.80% | 113,473,600 | -4,882,740 | -43.9 |
11.75
18.20
11.75
|
|
24 tháng
(2024-06-24) |
-13.87 | -54.04% | 280,071,400 | -13,359,036 | -262.5 |
11.75
27.51
11.75
|
|
36 tháng
(2023-06-28) |
-3.25 | -21.60% | 494,174,900 | -8,946,963 | -171.0 |
11.75
27.51
11.75
|
|
60 tháng
(2021-07-08) |
-5.36 | -31.23% | 978,235,200 | -6,261,187 | -103.8 |
11.11
27.51
11.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
11.75
|
238,100 | 11.75 | 11.90 | 11.70 | 0 | 0 | 0 |
| 11/06/2026 |
11.80
|
64,300 | 11.80 | 11.90 | 11.80 | 0 | 0 | 0 |
| 10/06/2026 |
11.85
|
160,800 | 11.80 | 11.95 | 11.80 | 0 | 0 | 0 |
| 09/06/2026 |
11.90
|
88,900 | 11.90 | 12 | 11.80 | 0 | 0 | 0 |
| 08/06/2026 |
11.95
|
131,500 | 12 | 12.05 | 11.90 | 0 | 0 | 0 |
| 05/06/2026 |
12.05
|
95,200 | 12.05 | 12.15 | 12.05 | 0 | 0 | 0 |
| 04/06/2026 |
12.10
|
106,300 | 12.10 | 12.15 | 12.10 | 0 | 0 | 0 |
| 03/06/2026 |
12.10
|
228,900 | 12.20 | 12.35 | 12.05 | 0 | 0 | 0 |
| 02/06/2026 |
12.70
|
256,400 | 13 | 13 | 12.50 | 0 | 0 | 0 |
| 01/06/2026 |
12.95
|
115,300 | 13.05 | 13.05 | 12.80 | 0 | 0 | 0 |
| 29/05/2026 |
12.95
|
565,300 | 12.65 | 13.20 | 12.60 | 0 | 0 | 0 |
| 28/05/2026 |
12.60
|
97,700 | 12.65 | 12.70 | 12.55 | 0 | 0 | 0 |
| 27/05/2026 |
12.60
|
150,700 | 12.60 | 12.70 | 12.50 | 0 | 0 | 0 |
| 26/05/2026 |
12.50
|
141,600 | 12.45 | 12.55 | 12.40 | 0 | 0 | 0 |
| 25/05/2026 |
12.40
|
206,000 | 12.40 | 12.60 | 12.35 | 0 | 88,600 | 0 |
| 22/05/2026 |
12.40
|
339,500 | 12.50 | 12.55 | 12.35 | 0 | 161,400 | 0 |
| 21/05/2026 |
12.50
|
160,600 | 12.60 | 12.65 | 12.50 | 0 | 20,000 | 0 |
| 20/05/2026 |
12.60
|
268,100 | 12.60 | 12.65 | 12.35 | 0 | 0 | 0 |
| 19/05/2026 |
12.60
|
308,400 | 12.60 | 12.70 | 12.35 | 0 | 26,200 | 0 |
| 18/05/2026 |
12.60
|
142,000 | 12.70 | 12.80 | 12.60 | 0 | 53,800 | 0 |
| 15/05/2026 |
12.70
|
523,400 | 12.60 | 12.75 | 12.55 | 0 | 250,000 | 0 |
| 14/05/2026 |
12.60
|
295,900 | 12.60 | 12.75 | 12.55 | 0 | 223,600 | 0 |
| 13/05/2026 |
12.60
|
193,600 | 12.60 | 12.70 | 12.40 | 0 | 50,000 | 0 |
| 12/05/2026 |
12.55
|
107,700 | 12.50 | 12.70 | 12.40 | 0 | 6,500 | 0 |
| 11/05/2026 |
12.50
|
261,000 | 12.65 | 12.75 | 12.50 | 0 | 103,100 | 0 |
| 08/05/2026 |
12.65
|
153,300 | 12.85 | 12.95 | 12.65 | 0 | 12,300 | 0 |
| 07/05/2026 |
12.80
|
123,000 | 12.85 | 13 | 12.75 | 0 | 50,000 | 0 |
| 06/05/2026 |
12.75
|
246,000 | 12.70 | 12.90 | 12.70 | 0 | 84,100 | 0 |
| 05/05/2026 |
12.65
|
109,400 | 12.75 | 12.90 | 12.65 | 0 | 37,100 | 0 |
| 04/05/2026 |
12.75
|
520,200 | 12.90 | 12.90 | 12.60 | 0 | 41,800 | 0 |
| 29/04/2026 |
12.90
|
128,800 | 12.80 | 13 | 12.80 | 0 | 0 | 0 |
| 28/04/2026 |
12.90
|
304,700 | 13.20 | 13.25 | 12.90 | 0 | 7,580 | 0 |
| 24/04/2026 |
13.05
|
304,800 | 13.15 | 13.35 | 13.05 | 0 | 8,100 | 0 |
| 23/04/2026 |
13.10
|
236,900 | 13.10 | 13.35 | 13 | 0 | 59,900 | 0 |
| 22/04/2026 |
13.20
|
308,300 | 13.25 | 13.30 | 13.05 | 0 | 0 | 0 |
| 21/04/2026 |
13.30
|
202,900 | 13.40 | 13.40 | 13.20 | 0 | 23,600 | 0 |
| 20/04/2026 |
13.40
|
225,400 | 13.40 | 13.45 | 13.30 | 0 | 2,182 | 0 |
| 17/04/2026 |
13.40
|
141,000 | 13.40 | 13.45 | 13.35 | 0 | 0 | 0 |
| 16/04/2026 |
13.35
|
200,200 | 13.55 | 13.60 | 13.35 | 0 | 0 | 0 |
| 15/04/2026 |
13.55
|
188,800 | 13.60 | 13.65 | 13.50 | 0 | 0 | 0 |
| 14/04/2026 |
13.55
|
543,800 | 13.45 | 13.70 | 13.45 | 0 | 282,500 | 0 |
| 13/04/2026 |
13.40
|
205,600 | 13.45 | 13.50 | 13.35 | 0 | 2,700 | 0 |
| 10/04/2026 |
13.45
|
227,700 | 13.45 | 13.55 | 13.40 | 0 | 64,000 | 0 |
| 09/04/2026 |
13.40
|
145,300 | 13.40 | 13.40 | 13.30 | 0 | 0 | 0 |
| 08/04/2026 |
13.40
|
473,600 | 13.45 | 13.50 | 13.30 | 0 | 151,700 | 0 |
| 07/04/2026 |
13.10
|
264,200 | 13.15 | 13.30 | 12.90 | 0 | 0 | 0 |
| 06/04/2026 |
13.15
|
137,700 | 13.30 | 13.30 | 13.10 | 0 | 100 | -0.0 |
| 03/04/2026 |
13.30
|
123,400 | 13.40 | 13.45 | 13.20 | 0 | 0 | 0 |
| 02/04/2026 |
13.40
|
289,500 | 13.50 | 13.55 | 13.25 | 0 | 0 | 0 |
| 01/04/2026 |
13.50
|
424,100 | 13.70 | 13.75 | 13.45 | 0 | 0 | 0 |
| 31/03/2026 |
13.50
|
96,800 | 13.60 | 13.60 | 13.40 | 0 | 22,000 | -0.3 |
| 30/03/2026 |
13.50
|
98,100 | 13.40 | 13.55 | 13.30 | 0 | 0 | 0 |
| 27/03/2026 |
13.60
|
260,600 | 13.30 | 13.60 | 13.15 | 0 | 0 | 0 |
| 26/03/2026 |
13.30
|
142,700 | 13.50 | 13.50 | 13.30 | 0 | 0 | 0 |
| 25/03/2026 |
13.45
|
164,300 | 13.40 | 13.50 | 13.30 | 0 | 0 | 0 |
| 24/03/2026 |
13.25
|
135,000 | 13.35 | 13.35 | 13.10 | 0 | 0 | 0 |
| 23/03/2026 |
13
|
388,500 | 13.55 | 13.60 | 13 | 0 | 0 | 0 |
| 20/03/2026 |
13.60
|
518,000 | 13.70 | 13.75 | 13.55 | 0 | 0 | 0 |
| 19/03/2026 |
13.75
|
455,400 | 14 | 14.05 | 13.70 | 0 | 320,000 | -4.5 |
| 18/03/2026 |
14
|
587,300 | 14.20 | 14.25 | 13.95 | 0 | 115,700 | -1.6 |
| 17/03/2026 |
14.20
|
255,100 | 14.25 | 14.30 | 14.15 | 0 | 0 | 0 |
| 16/03/2026 |
14.20
|
235,100 | 14.30 | 14.40 | 14.15 | 0 | 0 | 0 |
| 13/03/2026 |
14.20
|
340,100 | 14.15 | 14.30 | 14.10 | 0 | 0 | 0 |
| 12/03/2026 |
14.15
|
435,400 | 14.30 | 14.35 | 14 | 0 | 0 | 0 |
| 11/03/2026 |
14.35
|
564,300 | 14 | 14.35 | 14 | 0 | 0 | 0 |
| 10/03/2026 |
14
|
1,390,100 | 14.70 | 14.80 | 13.85 | 0 | 0 | 0 |
| 09/03/2026 |
14.45
|
717,900 | 14.55 | 14.60 | 14.45 | 0 | 0 | 0 |
| 06/03/2026 |
15.50
|
323,500 | 15.50 | 16 | 15.40 | 0 | 300 | -0.0 |
| 05/03/2026 |
15.65
|
685,200 | 16.10 | 16.20 | 15.60 | 0 | 0 | 0 |
| 04/03/2026 |
16
|
1,642,200 | 16.15 | 16.40 | 15.35 | 0 | 0 | 0 |
| 03/03/2026 |
15.85
|
639,800 | 16.25 | 16.30 | 15.60 | 0 | 0 | 0 |
| 02/03/2026 |
15.90
|
1,399,200 | 15.05 | 16.35 | 15.05 | 0 | 0 | 0 |
| 27/02/2026 |
15.40
|
216,900 | 15.55 | 15.65 | 15.40 | 0 | 0 | 0 |
| 26/02/2026 |
15.50
|
319,900 | 15.60 | 15.60 | 15.30 | 0 | 0 | 0 |
| 25/02/2026 |
15.60
|
549,200 | 15.45 | 15.75 | 15.45 | 0 | 11,100 | -0.2 |
| 24/02/2026 |
15.45
|
377,900 | 15.45 | 15.50 | 15.35 | 0 | 0 | 0 |
| 23/02/2026 |
15.35
|
366,300 | 15.25 | 15.55 | 15.25 | 0 | 0 | 0 |
| 13/02/2026 |
15.15
|
124,400 | 15.10 | 15.20 | 15.05 | 0 | 0 | 0 |
| 12/02/2026 |
15.10
|
170,800 | 15.10 | 15.20 | 15 | 0 | 0 | 0 |
| 11/02/2026 |
15.05
|
241,100 | 15 | 15.20 | 14.85 | 0 | 0 | 0 |
| 10/02/2026 |
14.90
|
237,400 | 15.10 | 15.10 | 14.90 | 0 | 0 | 0 |
| 09/02/2026 |
15
|
289,200 | 15 | 15.20 | 14.95 | 0 | 0 | 0 |
| 06/02/2026 |
15
|
673,000 | 15.25 | 15.45 | 15 | 0 | 0 | 0 |
| 05/02/2026 |
15.50
|
274,400 | 15.85 | 15.90 | 15.35 | 0 | 0 | 0 |
| 04/02/2026 |
15.80
|
826,300 | 15.50 | 15.95 | 15.50 | 0 | 0 | 0 |
| 03/02/2026 |
15.50
|
582,900 | 15.10 | 15.60 | 14.95 | 0 | 0 | 0 |
| 02/02/2026 |
14.95
|
318,900 | 14.95 | 14.95 | 14.80 | 0 | 0 | 0 |
| 30/01/2026 |
15
|
471,100 | 15 | 15.25 | 14.80 | 0 | 0 | 0 |
| 29/01/2026 |
15
|
233,200 | 14.80 | 15.05 | 14.80 | 0 | 0 | 0 |
| 28/01/2026 |
14.85
|
368,000 | 14.95 | 15.05 | 14.80 | 0 | 0 | 0 |
| 27/01/2026 |
14.95
|
228,300 | 14.95 | 15.10 | 14.80 | 0 | 0 | 0 |
| 26/01/2026 |
14.95
|
457,100 | 15.45 | 15.50 | 14.85 | 0 | 0 | 0 |
| 23/01/2026 |
15.45
|
547,300 | 15.45 | 15.80 | 15.45 | 0 | 0 | 0 |
| 22/01/2026 |
15.40
|
346,400 | 15.50 | 15.60 | 15.35 | 0 | 3,900 | -0.1 |
| 21/01/2026 |
15.40
|
559,700 | 15.35 | 15.50 | 15.20 | 0 | 0 | 0 |
| 20/01/2026 |
15.40
|
828,600 | 15.75 | 15.85 | 15.40 | 0 | 10,400 | -0.2 |
| 19/01/2026 |
15.80
|
723,400 | 16.10 | 16.30 | 15.80 | 0 | 0 | 0 |
| 16/01/2026 |
15.80
|
673,000 | 15.85 | 16.05 | 15.75 | 0 | 200 | -0.0 |
| 15/01/2026 |
15.75
|
699,000 | 16.10 | 16.20 | 15.60 | 0 | 0 | 0 |
| 14/01/2026 |
15.95
|
1,474,800 | 15.60 | 16.15 | 15.60 | 0 | 0 | 0 |