| 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) |
-1.35 | -10.63% | 1,686,000 | -20,013 | 0 |
11.15
12.70
11.25
|
|
2 tháng
(2026-04-13) |
-2.45 | -17.75% | 4,194,300 | -26,593 | 0 |
11.15
13.80
11.25
|
|
3 tháng
(2026-03-16) |
-1.45 | -11.33% | 7,901,400 | -16,773 | 0.2 |
11.15
13.85
11.25
|
|
6 tháng
(2025-12-15) |
-5.30 | -31.83% | 17,262,700 | -20,673 | 0.2 |
11.15
17.30
11.25
|
|
12 tháng
(2025-06-17) |
-6.29 | -35.66% | 119,129,700 | -580,873 | -9.2 |
11.15
24.03
11.25
|
|
24 tháng
(2024-06-24) |
-12.63 | -52.66% | 310,310,400 | 6,003 | -3.4 |
11.15
24.97
11.25
|
|
36 tháng
(2023-06-28) |
-4.13 | -26.70% | 441,794,100 | 80,703 | -3.2 |
11.14
25.76
11.25
|
|
60 tháng
(2021-07-08) |
-2.05 | -15.28% | 561,015,600 | 129,587 | -1.3 |
6.08
59.35
11.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
11.25
|
91,100 | 11.35 | 11.35 | 11.10 | 0 | 200 | 0 |
| 11/06/2026 |
11.35
|
19,300 | 11.30 | 11.45 | 11.25 | 0 | 0 | 0 |
| 10/06/2026 |
11.45
|
64,300 | 11.20 | 11.50 | 11.05 | 100 | 0 | 0 |
| 09/06/2026 |
11.20
|
48,400 | 11.25 | 11.30 | 11 | 1,100 | 2,000 | 0 |
| 08/06/2026 |
11.15
|
60,500 | 11.20 | 11.25 | 11.05 | 0 | 0 | 0 |
| 05/06/2026 |
11.25
|
41,300 | 11.40 | 11.50 | 11.25 | 0 | 0 | 0 |
| 04/06/2026 |
11.35
|
65,600 | 11.40 | 11.45 | 11.30 | 0 | 0 | 0 |
| 03/06/2026 |
11.40
|
43,100 | 11.50 | 11.50 | 11.35 | 2,000 | 0 | 0 |
| 02/06/2026 |
11.40
|
99,000 | 11.80 | 11.80 | 11.40 | 0 | 5,900 | 0 |
| 01/06/2026 |
11.75
|
48,200 | 11.75 | 11.85 | 11.70 | 0 | 5,400 | 0 |
| 29/05/2026 |
11.70
|
43,400 | 11.65 | 11.95 | 11.65 | 0 | 4,200 | 0 |
| 28/05/2026 |
11.75
|
43,100 | 11.90 | 11.95 | 11.75 | 0 | 4,300 | 0 |
| 27/05/2026 |
11.90
|
53,000 | 12.40 | 12.40 | 11.90 | 1,900 | 100 | 0 |
| 26/05/2026 |
12
|
105,900 | 11.65 | 12.10 | 11.65 | 0 | 3,000 | 0 |
| 25/05/2026 |
11.80
|
78,200 | 11.80 | 11.95 | 11.80 | 0 | 800 | 0 |
| 22/05/2026 |
11.80
|
80,900 | 11.90 | 11.95 | 11.75 | 2,100 | 2,600 | 0 |
| 21/05/2026 |
11.85
|
85,700 | 12.10 | 12.15 | 11.80 | 0 | 200 | 0 |
| 20/05/2026 |
12.10
|
188,600 | 12.30 | 12.40 | 11.50 | 18,400 | 0 | 0 |
| 19/05/2026 |
12.30
|
104,100 | 12.30 | 12.65 | 12.25 | 4,100 | 0 | 0 |
| 18/05/2026 |
12.30
|
128,000 | 12.60 | 12.60 | 12.30 | 200 | 4,900 | 0 |
| 15/05/2026 |
12.50
|
127,200 | 12.60 | 12.70 | 12.50 | 0 | 4,013 | 0 |
| 14/05/2026 |
12.65
|
71,800 | 12.70 | 12.90 | 12.60 | 0 | 8,000 | 0 |
| 13/05/2026 |
12.70
|
86,400 | 12.80 | 12.80 | 12.55 | 0 | 4,500 | 0 |
| 12/05/2026 |
12.65
|
52,900 | 12.60 | 12.90 | 12.60 | 0 | 4,500 | 0 |
| 11/05/2026 |
12.60
|
140,600 | 12.70 | 12.95 | 12.55 | 500 | 17,000 | 0 |
| 08/05/2026 |
12.60
|
108,200 | 12.90 | 12.90 | 12.60 | 0 | 8,500 | 0 |
| 07/05/2026 |
12.90
|
120,800 | 13.10 | 13.10 | 12.85 | 3,000 | 0 | 0 |
| 06/05/2026 |
13.05
|
101,400 | 13.15 | 13.15 | 12.90 | 1,400 | 400 | 0 |
| 05/05/2026 |
12.95
|
99,000 | 13 | 13.05 | 12.90 | 0 | 5,300 | 0 |
| 04/05/2026 |
13.10
|
146,500 | 13 | 13.45 | 13 | 8,600 | 500 | 0 |
| 29/04/2026 |
12.95
|
116,200 | 12.70 | 13.15 | 12.70 | 8,900 | 1,500 | 0 |
| 28/04/2026 |
12.90
|
69,200 | 13.05 | 13.20 | 12.90 | 400 | 1,000 | 0 |
| 24/04/2026 |
13.05
|
152,700 | 13 | 13.10 | 12.65 | 2,600 | 4,000 | 0 |
| 23/04/2026 |
13
|
129,900 | 13 | 13.20 | 12.65 | 9,100 | 5,500 | 0 |
| 22/04/2026 |
13.05
|
169,400 | 13.05 | 13.20 | 12.95 | 5,200 | 2,873 | 0 |
| 21/04/2026 |
13.05
|
138,400 | 13.40 | 13.65 | 13.05 | 200 | 5,268 | 0 |
| 20/04/2026 |
13.40
|
80,300 | 13.45 | 13.50 | 13.40 | 1,800 | 39 | 0 |
| 17/04/2026 |
13.45
|
68,100 | 13.75 | 13.75 | 13.45 | 2,400 | 0 | 0 |
| 16/04/2026 |
13.50
|
166,400 | 13.65 | 13.80 | 13.45 | 2,400 | 1,500 | 0 |
| 15/04/2026 |
13.65
|
217,900 | 13.80 | 14 | 13.65 | 3,700 | 0 | 0 |
| 14/04/2026 |
13.70
|
167,700 | 13.80 | 13.95 | 13.60 | 1,800 | 0 | 0 |
| 13/04/2026 |
13.80
|
262,700 | 13.70 | 14.10 | 13.50 | 2,800 | 3,500 | 0 |
| 10/04/2026 |
13.75
|
226,200 | 14.10 | 14.15 | 13.70 | 0 | 5,400 | 0 |
| 09/04/2026 |
13.85
|
451,000 | 13.30 | 14.20 | 13.30 | 500 | 14,600 | 0 |
| 08/04/2026 |
13.35
|
317,800 | 13 | 13.35 | 12.65 | 17,200 | 2,200 | 0 |
| 07/04/2026 |
12.50
|
89,200 | 12.45 | 12.75 | 12.45 | 6,020 | 1,000 | 0.1 |
| 06/04/2026 |
12.75
|
250,200 | 12.90 | 13.05 | 12.75 | 4,400 | 16,200 | -0.2 |
| 03/04/2026 |
13.05
|
139,600 | 13.10 | 13.40 | 12.95 | 13,000 | 0 | 0.2 |
| 02/04/2026 |
13.10
|
150,800 | 13.10 | 13.20 | 13 | 14,700 | 0 | 0.2 |
| 01/04/2026 |
13.30
|
276,600 | 13.50 | 13.55 | 13.30 | 5,100 | 7,600 | -0.0 |
| 31/03/2026 |
13.25
|
373,000 | 13.10 | 13.60 | 13.10 | 14,800 | 0 | 0.2 |
| 30/03/2026 |
13.30
|
121,400 | 13.05 | 13.50 | 13.05 | 6,600 | 11,800 | -0.1 |
| 27/03/2026 |
13.50
|
320,400 | 12.50 | 13.50 | 12.45 | 6,600 | 11,800 | -0.1 |
| 26/03/2026 |
12.65
|
97,700 | 12.75 | 13 | 12.65 | 1,700 | 0 | 0.0 |
| 25/03/2026 |
12.75
|
127,800 | 12.60 | 12.80 | 12.45 | 12,000 | 0 | 0.1 |
| 24/03/2026 |
12.35
|
228,800 | 12.10 | 12.70 | 11.80 | 0 | 0 | 0 |
| 23/03/2026 |
11.90
|
115,200 | 12.25 | 12.55 | 11.75 | 0 | 0 | 0 |
| 20/03/2026 |
12.40
|
64,600 | 12.80 | 12.80 | 12.30 | 100 | 0 | 0.0 |
| 19/03/2026 |
12.70
|
110,500 | 12.20 | 12.90 | 12.20 | 0 | 400 | -0.0 |
| 18/03/2026 |
12.70
|
54,600 | 12.95 | 12.95 | 12.60 | 0 | 200 | -0.0 |
| 17/03/2026 |
12.80
|
71,100 | 12.95 | 13.05 | 12.75 | 0 | 7,500 | -0.1 |
| 16/03/2026 |
12.80
|
120,600 | 12.65 | 13 | 12.65 | 500 | 14,700 | -0.2 |
| 13/03/2026 |
12.50
|
90,900 | 12.50 | 12.85 | 12.25 | 500 | 14,700 | -0.2 |
| 12/03/2026 |
12.50
|
125,000 | 12.60 | 12.70 | 12.30 | 0 | 0 | 0 |
| 11/03/2026 |
12.60
|
107,500 | 12.05 | 12.80 | 12.05 | 4,100 | 0 | 0.0 |
| 10/03/2026 |
12.05
|
280,000 | 11.70 | 12.40 | 11.70 | 300 | 12,900 | -0.2 |
| 09/03/2026 |
12.15
|
97,500 | 12.20 | 12.20 | 12.15 | 300 | 12,900 | -0.2 |
| 06/03/2026 |
13.05
|
83,800 | 13.30 | 13.30 | 13.05 | 0 | 700 | -0.0 |
| 05/03/2026 |
13.10
|
81,500 | 13.05 | 13.60 | 13.05 | 800 | 2,300 | -0.0 |
| 04/03/2026 |
13.05
|
207,100 | 13.45 | 13.70 | 12.80 | 13,000 | 0 | 0.2 |
| 03/03/2026 |
13.45
|
164,700 | 13.70 | 14.10 | 13.40 | 3,200 | 2,300 | 0.0 |
| 02/03/2026 |
13.70
|
276,500 | 13.95 | 14.35 | 13.60 | 4,300 | 0 | 0.1 |
| 27/02/2026 |
14.60
|
182,200 | 14.85 | 14.85 | 14.55 | 0 | 20,900 | -0.3 |
| 26/02/2026 |
14.75
|
68,600 | 14.85 | 14.85 | 14.70 | 800 | 0 | 0.0 |
| 25/02/2026 |
14.85
|
138,600 | 14.85 | 14.90 | 14.65 | 800 | 1,700 | -0.0 |
| 24/02/2026 |
14.85
|
127,700 | 14.70 | 15.05 | 14.70 | 22,300 | 3,000 | 0.3 |
| 23/02/2026 |
14.90
|
74,300 | 15.10 | 15.20 | 14.85 | 0 | 3,600 | -0.1 |
| 13/02/2026 |
14.75
|
87,200 | 14.90 | 15 | 14.70 | 500 | 500 | -0 |
| 12/02/2026 |
14.85
|
35,500 | 14.95 | 14.95 | 14.70 | 200 | 700 | -0.0 |
| 11/02/2026 |
14.95
|
146,600 | 14.60 | 15.15 | 14.60 | 8,500 | 100 | 0.1 |
| 10/02/2026 |
14.60
|
99,400 | 14.80 | 14.90 | 14.60 | 0 | 3,500 | -0.1 |
| 09/02/2026 |
14.80
|
48,700 | 14.90 | 14.95 | 14.75 | 0 | 6,000 | -0.1 |
| 06/02/2026 |
14.90
|
175,600 | 14.90 | 15.05 | 14.85 | 0 | 6,000 | -0.1 |
| 05/02/2026 |
15
|
125,300 | 15.15 | 15.30 | 15 | 3,400 | 7,900 | -0.1 |
| 04/02/2026 |
15.05
|
217,100 | 15.10 | 15.10 | 14.80 | 14,700 | 0 | 0.2 |
| 03/02/2026 |
14.95
|
155,900 | 15.10 | 15.25 | 14.95 | 4,300 | 0 | 0.1 |
| 02/02/2026 |
15.05
|
118,700 | 15.30 | 15.30 | 15 | 500 | 8,900 | -0.1 |
| 30/01/2026 |
15.20
|
210,300 | 15.25 | 15.40 | 15 | 9,100 | 300 | 0.1 |
| 29/01/2026 |
15.05
|
81,700 | 15.30 | 15.35 | 15 | 200 | 4,100 | -0.1 |
| 28/01/2026 |
15.25
|
132,200 | 14.95 | 15.30 | 14.90 | 0 | 5,900 | -0.1 |
| 27/01/2026 |
15
|
75,900 | 15 | 15.05 | 14.90 | 100 | 2,300 | -0.0 |
| 26/01/2026 |
15
|
141,400 | 15.55 | 15.75 | 14.95 | 0 | 500 | -0.0 |
| 23/01/2026 |
15.55
|
162,000 | 16 | 16.15 | 15.45 | 1,800 | 2,400 | -0.0 |
| 22/01/2026 |
15.90
|
543,800 | 14.90 | 15.90 | 14.80 | 19,600 | 4,400 | 0.2 |
| 21/01/2026 |
14.90
|
302,600 | 15.15 | 15.15 | 14.70 | 400 | 32,900 | -0.5 |
| 20/01/2026 |
15.20
|
207,700 | 15.55 | 15.55 | 15.15 | 2,000 | 2,400 | -0.0 |
| 19/01/2026 |
15.50
|
139,900 | 15.55 | 15.65 | 15.45 | 2,100 | 0 | 0.0 |
| 16/01/2026 |
15.55
|
159,500 | 15.70 | 15.80 | 15.45 | 2,200 | 6,400 | -0.1 |
| 15/01/2026 |
15.70
|
252,200 | 15.50 | 15.70 | 15.30 | 28,400 | 18,400 | 0.2 |
| 14/01/2026 |
15.50
|
334,400 | 15.50 | 15.75 | 15.35 | 6,300 | 0 | 0.1 |