| 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) |
0.20 | 1.57% | 6,396,800 | 527,000 | 0 |
12.40
13.20
12.80
|
|
2 tháng
(2026-04-13) |
0 | 0% | 11,344,800 | 527,000 | 0 |
12.40
13.20
12.80
|
|
3 tháng
(2026-03-16) |
0 | 0% | 26,262,300 | 1,311,600 | 10.1 |
12.40
13.60
12.80
|
|
6 tháng
(2025-12-15) |
1.90 | 17.27% | 52,556,500 | 1,229,200 | 9.2 |
9.90
13.60
12.80
|
|
12 tháng
(2025-06-17) |
6.04 | 88.10% | 171,817,900 | 1,322,900 | 10.1 |
6.66
18.90
12.80
|
|
24 tháng
(2024-11-12) |
0.73 | 5.99% | 195,401,412 | 1,330,899 | 10.2 |
5.80
18.90
12.80
|
|
36 tháng
(2024-11-12) |
0.73 | 5.99% | 195,401,412 | 1,330,899 | 10.2 |
5.80
18.90
12.80
|
|
60 tháng
(2024-11-12) |
0.73 | 5.99% | 195,401,412 | 1,330,899 | 10.2 |
5.80
18.90
12.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
12.80
|
169,100 | 12.90 | 13 | 12.70 | 0 | 0 | 0 |
| 11/06/2026 |
12.90
|
124,400 | 13 | 13 | 12.80 | 0 | 0 | 0 |
| 10/06/2026 |
12.90
|
314,400 | 12.70 | 13 | 12.60 | 10,000 | 0 | 0 |
| 09/06/2026 |
12.80
|
110,600 | 12.70 | 12.80 | 12.60 | 0 | 0 | 0 |
| 08/06/2026 |
12.70
|
222,100 | 12.50 | 12.70 | 12.40 | 0 | 0 | 0 |
| 05/06/2026 |
12.60
|
174,700 | 12.70 | 12.70 | 12.50 | 20,000 | 0 | 0 |
| 04/06/2026 |
12.60
|
184,600 | 12.70 | 12.70 | 12.50 | 0 | 0 | 0 |
| 03/06/2026 |
12.60
|
496,600 | 12.40 | 12.70 | 12.30 | 0 | 0 | 0 |
| 02/06/2026 |
12.50
|
356,400 | 12.50 | 12.60 | 12.40 | 47,000 | 0 | 0 |
| 01/06/2026 |
12.50
|
264,100 | 12.40 | 12.60 | 12.40 | 0 | 0 | 0 |
| 29/05/2026 |
12.40
|
389,700 | 12.50 | 12.50 | 12.40 | 0 | 0 | 0 |
| 28/05/2026 |
12.60
|
79,800 | 12.60 | 12.70 | 12.40 | 0 | 0 | 0 |
| 27/05/2026 |
12.60
|
140,100 | 12.70 | 12.80 | 12.50 | 0 | 0 | 0 |
| 26/05/2026 |
12.70
|
381,500 | 12.60 | 12.70 | 12.50 | 0 | 0 | 0 |
| 25/05/2026 |
12.70
|
99,000 | 12.70 | 12.70 | 12.50 | 0 | 0 | 0 |
| 22/05/2026 |
12.60
|
325,600 | 12.60 | 12.80 | 12.50 | 0 | 0 | 0 |
| 21/05/2026 |
12.60
|
162,400 | 12.90 | 12.90 | 12.60 | 0 | 0 | 0 |
| 20/05/2026 |
12.80
|
560,100 | 12.90 | 13 | 12.60 | 105,600 | 0 | 0 |
| 19/05/2026 |
13
|
137,200 | 13.20 | 13.20 | 12.90 | 27,400 | 0 | 0 |
| 18/05/2026 |
13.20
|
1,447,400 | 12.80 | 13.30 | 12.80 | 288,300 | 0 | 0 |
| 15/05/2026 |
12.90
|
143,600 | 12.70 | 12.90 | 12.60 | 28,700 | 0 | 0 |
| 14/05/2026 |
12.70
|
80,000 | 12.60 | 12.70 | 12.60 | 0 | 0 | 0 |
| 13/05/2026 |
12.70
|
202,500 | 12.90 | 12.90 | 12.60 | 0 | 0 | 0 |
| 12/05/2026 |
12.80
|
203,600 | 12.80 | 12.90 | 12.70 | 0 | 0 | 0 |
| 11/05/2026 |
12.80
|
417,600 | 13 | 13 | 12.60 | 0 | 0 | 0 |
| 08/05/2026 |
13
|
185,200 | 13 | 13 | 12.80 | 0 | 0 | 0 |
| 07/05/2026 |
13
|
612,700 | 12.70 | 13 | 12.60 | 0 | 0 | 0 |
| 06/05/2026 |
12.70
|
160,300 | 12.50 | 12.70 | 12.50 | 0 | 0 | 0 |
| 05/05/2026 |
12.60
|
146,600 | 12.60 | 12.60 | 12.40 | 0 | 0 | 0 |
| 04/05/2026 |
12.70
|
215,300 | 12.50 | 12.70 | 12.50 | 0 | 0 | 0 |
| 29/04/2026 |
12.50
|
118,200 | 12.70 | 12.70 | 12.40 | 0 | 0 | 0 |
| 28/04/2026 |
12.70
|
226,000 | 12.60 | 12.70 | 12.50 | 0 | 0 | 0 |
| 24/04/2026 |
12.70
|
90,000 | 12.60 | 12.70 | 12.50 | 0 | 0 | 0 |
| 23/04/2026 |
12.60
|
381,600 | 12.70 | 12.80 | 12.10 | 0 | 0 | 0 |
| 22/04/2026 |
12.80
|
191,800 | 12.80 | 12.90 | 12.60 | 0 | 0 | 0 |
| 21/04/2026 |
12.80
|
218,000 | 13 | 13 | 12.80 | 0 | 0 | 0 |
| 20/04/2026 |
13
|
182,400 | 13 | 13 | 12.80 | 0 | 0 | 0 |
| 17/04/2026 |
13
|
312,900 | 13.10 | 13.10 | 12.80 | 0 | 0 | 0 |
| 16/04/2026 |
12.90
|
674,800 | 12.90 | 13 | 12.60 | 0 | 0 | 0 |
| 15/04/2026 |
12.90
|
227,100 | 12.90 | 13 | 12.80 | 0 | 0 | 0 |
| 14/04/2026 |
12.90
|
170,800 | 13 | 13 | 12.80 | 0 | 0 | 0 |
| 13/04/2026 |
12.90
|
213,100 | 13 | 13.10 | 12.80 | 0 | 0 | 0 |
| 10/04/2026 |
13
|
553,100 | 13 | 13.10 | 12.80 | 0 | 0 | 0 |
| 09/04/2026 |
13
|
338,800 | 13.30 | 13.30 | 13 | 0 | 0 | 0 |
| 08/04/2026 |
13.30
|
1,764,600 | 13.20 | 13.30 | 13.10 | 0 | 0 | 0 |
| 07/04/2026 |
13.10
|
383,700 | 13 | 13.10 | 12.80 | 0 | 0 | 0 |
| 06/04/2026 |
13
|
154,000 | 12.90 | 13.10 | 12.80 | 0 | 0 | 0 |
| 03/04/2026 |
12.90
|
446,600 | 13.10 | 13.10 | 12.90 | 0 | 0 | 0 |
| 02/04/2026 |
13.10
|
327,000 | 13.20 | 13.30 | 12.90 | 0 | 0 | 0 |
| 01/04/2026 |
13.30
|
450,800 | 13.20 | 13.30 | 13.10 | 0 | 0 | 0 |
| 31/03/2026 |
13.20
|
1,113,000 | 11.60 | 13.50 | 11.60 | 0 | 0 | 0 |
| 30/03/2026 |
13.40
|
499,800 | 13.60 | 13.70 | 13.30 | 0 | 0 | 0 |
| 27/03/2026 |
13.60
|
1,051,600 | 13.30 | 13.70 | 13.20 | 0 | 0 | 0 |
| 26/03/2026 |
13.30
|
470,800 | 13.40 | 13.40 | 13.10 | 0 | 0 | 0 |
| 25/03/2026 |
13.30
|
804,800 | 13.20 | 13.50 | 12.80 | 0 | 0 | 0 |
| 24/03/2026 |
13.20
|
770,900 | 13.20 | 13.40 | 13 | 0 | 0 | 0 |
| 23/03/2026 |
13.10
|
1,307,700 | 12.70 | 13.20 | 12.50 | 0 | 0 | 0 |
| 20/03/2026 |
12.70
|
585,300 | 12.80 | 12.80 | 12.30 | 140,000 | 15,400 | 1.6 |
| 19/03/2026 |
12.70
|
607,900 | 12.30 | 13 | 12.10 | 210,000 | 0 | 2.6 |
| 18/03/2026 |
12.50
|
1,059,400 | 12.80 | 12.80 | 12 | 150,000 | 0 | 1.9 |
| 17/03/2026 |
12.70
|
696,800 | 13.30 | 13.30 | 12.60 | 300,000 | 0 | 4.0 |
| 16/03/2026 |
12.90
|
1,530,900 | 12.90 | 13.80 | 12.70 | 0 | 0 | 0 |
| 13/03/2026 |
12.90
|
3,185,600 | 11.60 | 13.20 | 11.60 | 0 | 0 | 0 |
| 12/03/2026 |
11.70
|
472,900 | 11.50 | 11.70 | 11.30 | 0 | 0 | 0 |
| 11/03/2026 |
11.50
|
191,000 | 11.30 | 11.50 | 11.20 | 0 | 0 | 0 |
| 10/03/2026 |
11.30
|
409,100 | 11 | 11.40 | 11 | 0 | 0 | 0 |
| 09/03/2026 |
11
|
683,300 | 11.60 | 11.60 | 10.40 | 0 | 0 | 0 |
| 06/03/2026 |
11.70
|
459,600 | 11.70 | 11.70 | 11.50 | 0 | 0 | 0 |
| 05/03/2026 |
11.60
|
186,800 | 11.60 | 11.80 | 11.50 | 0 | 0 | 0 |
| 04/03/2026 |
11.70
|
628,000 | 11.50 | 11.70 | 11.10 | 0 | 0 | 0 |
| 03/03/2026 |
11.50
|
355,100 | 11.50 | 11.70 | 11.40 | 0 | 0 | 0 |
| 02/03/2026 |
11.60
|
433,000 | 11.70 | 11.80 | 11 | 0 | 0 | 0 |
| 27/02/2026 |
11.90
|
333,300 | 11.90 | 12 | 11.50 | 0 | 0 | 0 |
| 26/02/2026 |
12
|
352,300 | 12.10 | 12.10 | 11.90 | 0 | 0 | 0 |
| 25/02/2026 |
12
|
984,500 | 11.70 | 12.20 | 11.70 | 0 | 0 | 0 |
| 24/02/2026 |
11.60
|
231,500 | 11.80 | 11.90 | 11.60 | 0 | 0 | 0 |
| 23/02/2026 |
11.80
|
688,400 | 11.20 | 11.80 | 11.20 | 0 | 0 | 0 |
| 13/02/2026 |
11.30
|
460,400 | 11 | 11.30 | 10.90 | 0 | 0 | 0 |
| 12/02/2026 |
11
|
341,500 | 10.80 | 11 | 10.70 | 0 | 0 | 0 |
| 11/02/2026 |
10.90
|
319,000 | 10.50 | 10.90 | 10.30 | 0 | 0 | 0 |
| 10/02/2026 |
10.30
|
79,400 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
| 09/02/2026 |
10.50
|
56,000 | 10.50 | 10.60 | 10.30 | 0 | 0 | 0 |
| 06/02/2026 |
10.50
|
255,200 | 10.60 | 10.70 | 10.30 | 0 | 0 | 0 |
| 05/02/2026 |
10.50
|
114,800 | 10.90 | 11 | 10.50 | 0 | 0 | 0 |
| 04/02/2026 |
10.70
|
129,100 | 11 | 11 | 10.50 | 0 | 0 | 0 |
| 03/02/2026 |
10.90
|
306,900 | 11 | 11.40 | 10.70 | 0 | 0 | 0 |
| 02/02/2026 |
11
|
370,200 | 10.80 | 11 | 10.80 | 0 | 0 | 0 |
| 30/01/2026 |
10.80
|
244,700 | 10.60 | 11.10 | 10.60 | 0 | 100 | -0.0 |
| 29/01/2026 |
10.70
|
567,600 | 10.50 | 10.70 | 10.10 | 0 | 0 | 0 |
| 28/01/2026 |
10.30
|
81,400 | 10.40 | 10.50 | 10.20 | 2,800 | 0 | 0.0 |
| 27/01/2026 |
10.40
|
169,100 | 10.50 | 10.70 | 10.40 | 100 | 0 | 0.0 |
| 26/01/2026 |
10.50
|
195,000 | 10.20 | 10.50 | 10 | 0 | 500 | -0.0 |
| 23/01/2026 |
10.20
|
72,400 | 10.30 | 10.50 | 10.20 | 0 | 0 | 0 |
| 22/01/2026 |
10.20
|
84,500 | 10.30 | 10.50 | 10.20 | 0 | 300 | -0.0 |
| 21/01/2026 |
10.30
|
100,400 | 10.30 | 10.40 | 10.20 | 200 | 12,200 | -0.1 |
| 20/01/2026 |
10.50
|
122,400 | 10.60 | 10.60 | 10.30 | 300 | 10,800 | -0.1 |
| 19/01/2026 |
10.30
|
241,700 | 10.80 | 10.80 | 10.20 | 300 | 0 | 0.0 |
| 16/01/2026 |
10.60
|
270,100 | 11 | 11 | 10.60 | 0 | 300 | -0.0 |
| 15/01/2026 |
10.60
|
285,600 | 10 | 11.10 | 10 | 0 | 0 | 0 |
| 14/01/2026 |
9.90
|
172,700 | 10.20 | 10.30 | 9.90 | 300 | 3,000 | -0.0 |