| 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) |
-1.40 | -8.86% | 21,313,200 | -900 | 0 |
14.30
16.80
14.30
|
|
2 tháng
(2026-04-13) |
-2.70 | -15.79% | 44,222,100 | -1,800 | 0 |
14.30
17.10
14.30
|
|
3 tháng
(2026-03-16) |
-3 | -17.24% | 90,739,900 | -1,800 | 0 |
14.30
18.80
14.30
|
|
6 tháng
(2025-12-15) |
3.90 | 37.14% | 314,445,700 | -4,100 | -0.0 |
10.50
21.80
14.30
|
|
12 tháng
(2025-06-17) |
2.30 | 19.01% | 534,397,000 | -34,000 | -0.4 |
9.50
21.80
14.30
|
|
24 tháng
(2024-06-24) |
-0.33 | -2.25% | 709,619,774 | -88,174 | -1.0 |
7.40
21.80
14.30
|
|
36 tháng
(2023-06-28) |
0.46 | 3.30% | 1,147,277,426 | -321,622 | -5.2 |
7.40
21.80
14.30
|
|
60 tháng
(2021-07-08) |
7.43 | 106.46% | 2,020,954,008 | -456,019 | -5.6 |
5.90
25.61
14.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
14.30
|
580,200 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
| 11/06/2026 |
14.40
|
683,100 | 14.40 | 14.70 | 14.40 | 0 | 0 | 0 |
| 10/06/2026 |
14.30
|
657,100 | 14.30 | 14.50 | 13.40 | 0 | 0 | 0 |
| 09/06/2026 |
14.40
|
550,400 | 14.60 | 14.60 | 14.40 | 0 | 0 | 0 |
| 08/06/2026 |
14.60
|
553,200 | 14.70 | 14.80 | 14.50 | 0 | 0 | 0 |
| 05/06/2026 |
14.70
|
423,900 | 15 | 15 | 14.70 | 0 | 0 | 0 |
| 04/06/2026 |
14.90
|
679,700 | 14.60 | 15.50 | 14.60 | 0 | 0 | 0 |
| 03/06/2026 |
14.60
|
541,900 | 14.50 | 14.70 | 14.40 | 0 | 0 | 0 |
| 02/06/2026 |
14.50
|
619,800 | 14.70 | 14.90 | 14.50 | 0 | 0 | 0 |
| 01/06/2026 |
14.60
|
500,000 | 15 | 15 | 14.60 | 0 | 0 | 0 |
| 29/05/2026 |
14.80
|
807,200 | 14.80 | 15.10 | 14.40 | 0 | 0 | 0 |
| 28/05/2026 |
14.70
|
793,000 | 14.60 | 14.90 | 14.50 | 0 | 0 | 0 |
| 27/05/2026 |
14.70
|
552,600 | 15 | 15.20 | 14.70 | 0 | 900 | 0 |
| 26/05/2026 |
14.90
|
752,800 | 14.80 | 15.30 | 14.70 | 0 | 0 | 0 |
| 25/05/2026 |
14.70
|
1,372,300 | 15.40 | 15.40 | 14.50 | 0 | 0 | 0 |
| 22/05/2026 |
15.40
|
975,400 | 15.80 | 15.90 | 15.40 | 0 | 0 | 0 |
| 21/05/2026 |
15.80
|
569,000 | 16 | 16.20 | 15.70 | 0 | 0 | 0 |
| 20/05/2026 |
16
|
1,524,900 | 15.70 | 16.20 | 14.60 | 0 | 0 | 0 |
| 19/05/2026 |
15.70
|
1,927,500 | 16.90 | 17.20 | 15.30 | 0 | 0 | 0 |
| 18/05/2026 |
16.80
|
2,606,700 | 15.70 | 17.20 | 15.70 | 0 | 0 | 0 |
| 15/05/2026 |
15.70
|
1,032,300 | 15.40 | 15.90 | 15.20 | 0 | 0 | 0 |
| 14/05/2026 |
15.40
|
790,200 | 15.90 | 16.50 | 15.40 | 0 | 0 | 0 |
| 13/05/2026 |
15.80
|
2,400,200 | 14.60 | 15.90 | 14.50 | 0 | 0 | 0 |
| 12/05/2026 |
14.50
|
1,183,600 | 14.80 | 15.10 | 14.50 | 0 | 0 | 0 |
| 11/05/2026 |
14.80
|
1,892,400 | 14.80 | 15.20 | 13.90 | 0 | 0 | 0 |
| 08/05/2026 |
14.70
|
1,184,600 | 14.90 | 15.30 | 14.60 | 0 | 0 | 0 |
| 07/05/2026 |
14.90
|
1,301,600 | 15.60 | 15.60 | 14.90 | 0 | 0 | 0 |
| 06/05/2026 |
15.60
|
1,036,800 | 15.80 | 16.10 | 15.50 | 0 | 0 | 0 |
| 05/05/2026 |
15.80
|
1,210,100 | 15.30 | 16.10 | 15.10 | 0 | 0 | 0 |
| 04/05/2026 |
15.20
|
957,300 | 14.70 | 15.60 | 14.70 | 0 | 0 | 0 |
| 29/04/2026 |
14.70
|
901,800 | 14.60 | 14.90 | 14.50 | 0 | 0 | 0 |
| 28/04/2026 |
14.50
|
1,998,700 | 15.90 | 15.90 | 14.50 | 0 | 0 | 0 |
| 24/04/2026 |
15.80
|
1,141,600 | 15.80 | 16.40 | 15.70 | 0 | 0 | 0 |
| 23/04/2026 |
15.80
|
1,737,300 | 16.20 | 16.40 | 15.20 | 0 | 0 | 0 |
| 22/04/2026 |
16.20
|
1,122,300 | 16.70 | 16.70 | 16.20 | 0 | 0 | 0 |
| 21/04/2026 |
16.60
|
887,600 | 16.80 | 17 | 16.60 | 0 | 0 | 0 |
| 20/04/2026 |
16.70
|
472,100 | 16.80 | 17 | 16.60 | 0 | 500 | 0 |
| 17/04/2026 |
16.80
|
873,700 | 16.60 | 17 | 16.60 | 0 | 0 | 0 |
| 16/04/2026 |
16.70
|
1,098,400 | 16.90 | 17.20 | 16.60 | 0 | 300 | 0 |
| 15/04/2026 |
16.70
|
1,200,300 | 16.60 | 16.80 | 16.40 | 0 | 100 | 0 |
| 14/04/2026 |
16.60
|
1,579,200 | 17.10 | 17.30 | 16.60 | 0 | 0 | 0 |
| 13/04/2026 |
17.10
|
1,129,500 | 17.20 | 17.50 | 17.10 | 0 | 0 | 0 |
| 10/04/2026 |
17.20
|
2,256,100 | 16.50 | 17.70 | 16.30 | 0 | 0 | 0 |
| 09/04/2026 |
16.50
|
925,900 | 16.80 | 16.90 | 16.40 | 0 | 0 | 0 |
| 08/04/2026 |
16.70
|
2,385,700 | 17 | 17.20 | 16.50 | 0 | 0 | 0 |
| 07/04/2026 |
16.60
|
1,513,900 | 16.50 | 17 | 16 | 0 | 0 | 0 |
| 06/04/2026 |
16.50
|
1,460,500 | 17 | 17.20 | 16.40 | 0 | 0 | 0 |
| 03/04/2026 |
17
|
1,867,100 | 17.50 | 18.10 | 16.90 | 0 | 0 | 0 |
| 02/04/2026 |
17.50
|
1,861,200 | 16.80 | 17.50 | 16.50 | 0 | 0 | 0 |
| 01/04/2026 |
16.70
|
2,957,300 | 17.60 | 17.60 | 16.40 | 0 | 0 | 0 |
| 31/03/2026 |
17.30
|
3,018,100 | 18.40 | 18.70 | 17.30 | 0 | 0 | 0 |
| 30/03/2026 |
18.40
|
2,916,500 | 18.50 | 19.20 | 18.40 | 0 | 0 | 0 |
| 27/03/2026 |
18.40
|
2,433,800 | 18.80 | 19.50 | 18.30 | 0 | 0 | 0 |
| 26/03/2026 |
18.80
|
2,662,900 | 18.30 | 19 | 17.60 | 0 | 0 | 0 |
| 25/03/2026 |
18.20
|
2,105,200 | 17.80 | 18.70 | 17.70 | 0 | 0 | 0 |
| 24/03/2026 |
17.50
|
1,917,600 | 17.50 | 18.30 | 16.50 | 0 | 0 | 0 |
| 23/03/2026 |
17.40
|
2,331,100 | 17.10 | 17.80 | 16.90 | 0 | 0 | 0 |
| 20/03/2026 |
17
|
3,069,100 | 17.80 | 18.40 | 16.60 | 0 | 0 | 0 |
| 19/03/2026 |
17.80
|
2,268,800 | 18.40 | 19.20 | 17.70 | 0 | 0 | 0 |
| 18/03/2026 |
18.40
|
2,882,900 | 16.80 | 18.40 | 16.70 | 0 | 0 | 0 |
| 17/03/2026 |
16.80
|
2,441,000 | 17.40 | 18.10 | 16.80 | 0 | 0 | 0 |
| 16/03/2026 |
17.40
|
3,243,100 | 18.10 | 18.50 | 16.30 | 0 | 0 | 0 |
| 13/03/2026 |
18
|
6,218,900 | 20 | 21.10 | 17.30 | 0 | 0 | 0 |
| 12/03/2026 |
19.20
|
4,111,800 | 18.80 | 19.70 | 18.30 | 0 | 0 | 0 |
| 11/03/2026 |
18.20
|
4,187,400 | 16.60 | 18.20 | 16.40 | 0 | 0 | 0 |
| 10/03/2026 |
16.60
|
6,476,500 | 17.70 | 18.60 | 16 | 0 | 0 | 0 |
| 09/03/2026 |
17.70
|
8,672,500 | 20 | 21.50 | 17.70 | 0 | 0 | 0 |
| 06/03/2026 |
19.60
|
7,008,600 | 20 | 21 | 19.50 | 0 | 0 | 0 |
| 05/03/2026 |
20
|
6,178,300 | 23 | 23 | 20 | 0 | 0 | 0 |
| 04/03/2026 |
21.80
|
9,701,300 | 22 | 22.30 | 19.60 | 0 | 0 | 0 |
| 03/03/2026 |
20.50
|
12,343,900 | 20.50 | 20.50 | 18.30 | 0 | 0 | 0 |
| 02/03/2026 |
18.70
|
2,808,400 | 17.10 | 18.70 | 17 | 0 | 0 | 0 |
| 27/02/2026 |
17
|
10,959,100 | 15.70 | 17.10 | 15.70 | 0 | 0 | 0 |
| 26/02/2026 |
15.60
|
5,212,700 | 15.20 | 15.80 | 14.60 | 0 | 0 | 0 |
| 25/02/2026 |
14.80
|
5,138,400 | 14.70 | 15.40 | 14.50 | 0 | 0 | 0 |
| 24/02/2026 |
14.70
|
3,497,600 | 15 | 15.20 | 14.40 | 0 | 0 | 0 |
| 23/02/2026 |
14.70
|
4,299,100 | 13.40 | 14.70 | 13.40 | 0 | 0 | 0 |
| 13/02/2026 |
13.40
|
1,063,500 | 13.40 | 13.60 | 13 | 0 | 0 | 0 |
| 12/02/2026 |
13.30
|
898,800 | 13.20 | 13.80 | 13.20 | 0 | 1,000 | -0.0 |
| 11/02/2026 |
13.20
|
1,571,100 | 13 | 13.40 | 12.60 | 0 | 0 | 0 |
| 10/02/2026 |
13
|
6,470,600 | 14.30 | 14.70 | 13 | 0 | 0 | 0 |
| 09/02/2026 |
14.40
|
1,161,900 | 14.30 | 14.60 | 14.20 | 0 | 0 | 0 |
| 06/02/2026 |
14.30
|
6,330,100 | 15.40 | 15.40 | 13.80 | 0 | 0 | 0 |
| 05/02/2026 |
15.30
|
3,315,600 | 15.90 | 16.20 | 15.20 | 0 | 0 | 0 |
| 04/02/2026 |
15.80
|
3,523,800 | 15.80 | 16.30 | 15.50 | 0 | 0 | 0 |
| 03/02/2026 |
15.80
|
5,277,500 | 16.10 | 16.80 | 15.80 | 0 | 0 | 0 |
| 02/02/2026 |
15.80
|
6,507,700 | 14.50 | 15.80 | 14.10 | 0 | 0 | 0 |
| 30/01/2026 |
14.40
|
3,823,300 | 14.10 | 15.20 | 14.10 | 0 | 0 | 0 |
| 29/01/2026 |
14.10
|
1,678,800 | 14.40 | 14.70 | 14 | 0 | 400 | -0.0 |
| 28/01/2026 |
14.30
|
6,438,600 | 14.30 | 15.40 | 14 | 0 | 0 | 0 |
| 27/01/2026 |
14.20
|
2,795,500 | 13.80 | 14.50 | 13.20 | 0 | 0 | 0 |
| 26/01/2026 |
13.70
|
2,816,600 | 13.50 | 14.30 | 13.20 | 0 | 0 | 0 |
| 23/01/2026 |
13.50
|
2,820,400 | 14.60 | 14.80 | 13.20 | 0 | 0 | 0 |
| 22/01/2026 |
14.60
|
3,471,400 | 15 | 15.70 | 14.50 | 0 | 0 | 0 |
| 21/01/2026 |
14.80
|
3,826,000 | 13.80 | 14.80 | 13.60 | 0 | 0 | 0 |
| 20/01/2026 |
13.90
|
2,865,600 | 14.30 | 14.60 | 13.90 | 0 | 0 | 0 |
| 19/01/2026 |
14.30
|
2,662,100 | 14.10 | 14.70 | 13.60 | 0 | 0 | 0 |
| 16/01/2026 |
14
|
3,608,700 | 14.80 | 15 | 13.80 | 0 | 0 | 0 |
| 15/01/2026 |
14.70
|
3,707,400 | 15 | 15 | 14.10 | 0 | 600 | -0.0 |
| 14/01/2026 |
14.70
|
9,252,300 | 13.50 | 14.70 | 13.50 | 0 | 0 | 0 |