| 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) |
-1.15 | -7.74% | 1,897,800 | -165,500 | 0 |
13.55
14.85
13.55
|
|
2 tháng
(2026-04-13) |
-2.10 | -13.29% | 4,796,800 | -222,700 | 0 |
13.55
15.80
13.55
|
|
3 tháng
(2026-03-16) |
-2.05 | -13.02% | 7,830,600 | -164,400 | -0.0 |
13.55
15.90
13.55
|
|
6 tháng
(2025-12-15) |
-3.75 | -21.49% | 17,436,400 | 26,100 | 3.4 |
13.55
19
13.55
|
|
12 tháng
(2025-06-17) |
-17.10 | -55.52% | 69,467,800 | -54,500 | 7.6 |
13.55
34.75
13.55
|
|
24 tháng
(2024-06-24) |
-17.25 | -55.74% | 115,248,900 | 26,500 | 8.4 |
13.55
49.25
13.55
|
|
36 tháng
(2023-06-28) |
-9.33 | -40.52% | 132,424,700 | 17,500 | 8.1 |
13.55
49.25
13.55
|
|
60 tháng
(2021-07-08) |
-5.25 | -27.71% | 173,378,300 | 39,495 | 8.9 |
10.23
49.25
13.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
13.55
|
258,100 | 13.70 | 13.70 | 13 | 1,800 | 5,200 | 0 |
| 11/06/2026 |
13.70
|
29,100 | 13.90 | 13.90 | 13.55 | 0 | 2,000 | 0 |
| 10/06/2026 |
13.85
|
45,000 | 13.75 | 13.95 | 13.65 | 0 | 0 | 0 |
| 09/06/2026 |
13.75
|
143,000 | 13.40 | 13.75 | 13.40 | 900 | 0 | 0 |
| 08/06/2026 |
13.70
|
62,200 | 13.65 | 13.70 | 13.30 | 2,100 | 4,100 | 0 |
| 05/06/2026 |
13.90
|
65,900 | 13.70 | 13.90 | 13.55 | 0 | 800 | 0 |
| 04/06/2026 |
13.85
|
31,200 | 13.85 | 13.85 | 13.60 | 100 | 2,000 | 0 |
| 03/06/2026 |
13.85
|
145,800 | 14.10 | 14.10 | 13.75 | 9,300 | 2,900 | 0 |
| 02/06/2026 |
14.20
|
63,500 | 14.30 | 14.35 | 13.90 | 300 | 0 | 0 |
| 01/06/2026 |
14.25
|
20,500 | 14.30 | 14.30 | 14.10 | 4,400 | 800 | 0 |
| 29/05/2026 |
14.30
|
60,900 | 14.20 | 14.50 | 14.15 | 3,500 | 3,500 | 0 |
| 28/05/2026 |
14.50
|
36,100 | 14.60 | 14.65 | 14.30 | 500 | 2,600 | 0 |
| 27/05/2026 |
14.60
|
22,200 | 14.50 | 14.70 | 14.45 | 300 | 5,700 | 0 |
| 26/05/2026 |
14.60
|
144,200 | 14.60 | 14.75 | 14.50 | 3,000 | 4,600 | 0 |
| 25/05/2026 |
14.40
|
57,200 | 14.30 | 14.45 | 14.05 | 1,300 | 0 | 0 |
| 22/05/2026 |
14.25
|
51,700 | 14.05 | 14.50 | 14.05 | 2,100 | 1,500 | 0 |
| 21/05/2026 |
14.05
|
141,600 | 13.60 | 14.15 | 13.60 | 0 | 44,700 | 0 |
| 20/05/2026 |
13.90
|
109,500 | 14.30 | 14.30 | 13.45 | 11,600 | 8,700 | 0 |
| 19/05/2026 |
14.30
|
124,500 | 14.45 | 14.50 | 14.20 | 600 | 22,300 | 0 |
| 18/05/2026 |
14.45
|
125,700 | 14.45 | 14.60 | 14.35 | 500 | 8,200 | 0 |
| 15/05/2026 |
14.50
|
203,000 | 14.75 | 14.75 | 14.45 | 0 | 11,600 | 0 |
| 14/05/2026 |
14.80
|
146,100 | 14.95 | 15 | 14.75 | 1,300 | 74,100 | 0 |
| 13/05/2026 |
14.85
|
68,900 | 15 | 15 | 14.80 | 0 | 7,200 | 0 |
| 12/05/2026 |
14.95
|
263,900 | 15.10 | 15.10 | 14.80 | 0 | 10,500 | 0 |
| 11/05/2026 |
15.20
|
85,000 | 15.15 | 15.20 | 14.95 | 0 | 13,900 | 0 |
| 08/05/2026 |
15.25
|
78,400 | 15.30 | 15.30 | 15.05 | 500 | 6,500 | 0 |
| 07/05/2026 |
15.30
|
95,800 | 15.45 | 15.45 | 15.30 | 2,400 | 20,600 | 0 |
| 06/05/2026 |
15.30
|
98,700 | 15.50 | 15.50 | 15.30 | 1,300 | 17,500 | 0 |
| 05/05/2026 |
15.50
|
91,700 | 15.95 | 15.95 | 15.35 | 0 | 6,200 | 0 |
| 04/05/2026 |
15.75
|
883,300 | 15.15 | 16 | 15.15 | 18,900 | 3,300 | 0 |
| 29/04/2026 |
15.20
|
69,100 | 15.25 | 15.25 | 15.05 | 100 | 900 | 0 |
| 28/04/2026 |
15.25
|
74,000 | 15.20 | 15.25 | 15 | 100 | 4,600 | 0 |
| 24/04/2026 |
15.20
|
97,700 | 15.05 | 15.20 | 14.95 | 1,600 | 7,700 | 0 |
| 23/04/2026 |
15.05
|
57,000 | 15.30 | 15.30 | 15.05 | 0 | 1,300 | 0 |
| 22/04/2026 |
15.30
|
87,300 | 15.30 | 15.35 | 15.10 | 0 | 1,700 | 0 |
| 21/04/2026 |
15.30
|
201,200 | 15.35 | 15.45 | 15.05 | 1,000 | 16,100 | 0 |
| 20/04/2026 |
15.45
|
232,200 | 15.65 | 15.70 | 15.15 | 1,000 | 3,900 | 0 |
| 17/04/2026 |
15.75
|
141,100 | 15.70 | 15.90 | 15.55 | 8,600 | 1,000 | 0 |
| 16/04/2026 |
15.80
|
69,100 | 15.75 | 15.90 | 15.70 | 2,800 | 0 | 0 |
| 15/04/2026 |
15.75
|
124,800 | 15.80 | 15.95 | 15.75 | 15,800 | 0 | 0 |
| 14/04/2026 |
15.80
|
64,700 | 15.85 | 15.85 | 15.65 | 3,300 | 700 | 0 |
| 13/04/2026 |
15.80
|
84,000 | 15.90 | 15.90 | 15.70 | 2,600 | 800 | 0 |
| 10/04/2026 |
15.90
|
81,500 | 15.95 | 16.05 | 15.70 | 10,800 | 0 | 0 |
| 09/04/2026 |
15.85
|
217,600 | 15.80 | 16.25 | 15.50 | 16,300 | 9,200 | 0 |
| 08/04/2026 |
15.75
|
425,100 | 15.55 | 15.80 | 15.25 | 28,400 | 800 | 0 |
| 07/04/2026 |
15.25
|
82,800 | 15.45 | 15.55 | 15.20 | 2,200 | 600 | 0 |
| 06/04/2026 |
15.45
|
160,100 | 15.10 | 15.80 | 15.10 | 5,500 | 1,200 | 0 |
| 03/04/2026 |
15.75
|
113,100 | 15.80 | 15.85 | 15.50 | 1,000 | 900 | 0 |
| 02/04/2026 |
15.80
|
139,300 | 15.85 | 15.95 | 15.50 | 3,700 | 100 | 0 |
| 01/04/2026 |
15.85
|
149,700 | 15.90 | 16.20 | 15.70 | 4,700 | 1,200 | 0 |
| 31/03/2026 |
15.70
|
227,200 | 15.40 | 16.15 | 15.40 | 0 | 17,300 | 0 |
| 30/03/2026 |
15.20
|
182,200 | 15 | 15.20 | 14.80 | 2,300 | 0 | 0 |
| 27/03/2026 |
15.20
|
86,900 | 14.85 | 15.35 | 14.65 | 7,100 | 0 | 0 |
| 26/03/2026 |
14.90
|
107,900 | 15 | 15 | 14.60 | 2,000 | 0 | 0 |
| 25/03/2026 |
14.85
|
87,700 | 14.80 | 14.95 | 14.50 | 4,000 | 0 | 0 |
| 24/03/2026 |
14.85
|
147,000 | 14.40 | 14.95 | 14.35 | 4,200 | 900 | 0 |
| 23/03/2026 |
14.35
|
263,000 | 15 | 15.35 | 14.35 | 0 | 0 | 0 |
| 20/03/2026 |
15.40
|
126,800 | 15.60 | 15.70 | 15.10 | 13,500 | 1,000 | 0.2 |
| 19/03/2026 |
15.75
|
78,600 | 15.45 | 15.80 | 15.25 | 0 | 2,700 | -0.0 |
| 18/03/2026 |
15.80
|
59,200 | 15.85 | 16 | 15.50 | 200 | 3,900 | -0.1 |
| 17/03/2026 |
15.85
|
105,200 | 15.75 | 16 | 15.75 | 1,000 | 11,500 | -0.2 |
| 16/03/2026 |
15.75
|
192,900 | 15.55 | 16.50 | 15.55 | 2,700 | 0 | 0.0 |
| 13/03/2026 |
15.50
|
99,800 | 15.40 | 15.55 | 15.30 | 2,700 | 0 | 0.0 |
| 12/03/2026 |
15.45
|
65,800 | 14.95 | 15.45 | 14.95 | 1,700 | 1,000 | 0.0 |
| 11/03/2026 |
15.40
|
148,200 | 15.30 | 15.70 | 15.15 | 13,600 | 0 | 0.2 |
| 10/03/2026 |
15.25
|
145,200 | 15.30 | 15.45 | 15 | 1,300 | 0 | 0.0 |
| 09/03/2026 |
15.30
|
322,500 | 15.80 | 15.80 | 15.30 | 1,300 | 0 | 0.0 |
| 06/03/2026 |
16.45
|
48,700 | 16.20 | 16.50 | 16.10 | 0 | 0 | 0 |
| 05/03/2026 |
16.45
|
73,700 | 16.45 | 16.80 | 16.20 | 0 | 9,100 | -0.1 |
| 04/03/2026 |
16.45
|
230,600 | 16.55 | 16.55 | 15.75 | 0 | 300 | -0.0 |
| 03/03/2026 |
16.60
|
131,700 | 16.75 | 16.75 | 16.30 | 9,200 | 3,500 | 0.1 |
| 02/03/2026 |
16.75
|
118,200 | 16.35 | 16.80 | 16.35 | 300 | 5,700 | -0.1 |
| 27/02/2026 |
17.10
|
127,900 | 16.90 | 17.20 | 16.45 | 700 | 11,100 | -0.2 |
| 26/02/2026 |
16.90
|
129,300 | 17 | 17.45 | 16.90 | 0 | 1,000 | -0.0 |
| 25/02/2026 |
17.20
|
128,500 | 17.50 | 17.55 | 17.15 | 400 | 10,900 | -0.2 |
| 24/02/2026 |
17.45
|
326,900 | 16.70 | 17.80 | 16.70 | 9,300 | 1,000 | 0.1 |
| 23/02/2026 |
16.65
|
50,600 | 16.55 | 16.95 | 16.55 | 700 | 200 | 0.0 |
| 13/02/2026 |
16.55
|
78,400 | 16.70 | 16.95 | 16.55 | 1,100 | 500 | 0.0 |
| 12/02/2026 |
16.70
|
56,300 | 16.85 | 17 | 16.70 | 2,500 | 1,100 | 0.0 |
| 11/02/2026 |
16.65
|
70,000 | 16.35 | 17 | 16.35 | 7,900 | 800 | 0.1 |
| 10/02/2026 |
16.65
|
74,100 | 16.45 | 16.65 | 16.35 | 0 | 3,200 | -0.1 |
| 09/02/2026 |
16.45
|
71,900 | 16.50 | 16.70 | 16.30 | 400 | 4,200 | -0.1 |
| 06/02/2026 |
16.50
|
118,500 | 16.80 | 16.80 | 16.40 | 400 | 4,200 | -0.1 |
| 05/02/2026 |
16.90
|
63,300 | 17.10 | 17.10 | 16.80 | 100 | 10,300 | -0.2 |
| 04/02/2026 |
17.10
|
766,900 | 16.95 | 17.20 | 16.60 | 23,800 | 3,000 | 0.4 |
| 03/02/2026 |
16.85
|
53,700 | 16.95 | 17 | 16.70 | 300 | 5,700 | -0.1 |
| 02/02/2026 |
17
|
152,700 | 16.75 | 17 | 16.25 | 10,900 | 9,700 | 0.0 |
| 30/01/2026 |
16.75
|
62,800 | 16.50 | 16.80 | 16.50 | 2,300 | 100 | 0.0 |
| 29/01/2026 |
16.45
|
67,200 | 16.70 | 16.85 | 16.45 | 100 | 300 | -0.0 |
| 28/01/2026 |
16.80
|
117,600 | 16.80 | 16.85 | 16.40 | 11,300 | 900 | 0.2 |
| 27/01/2026 |
16.85
|
84,200 | 16.20 | 16.90 | 16.20 | 7,000 | 0 | 0.1 |
| 26/01/2026 |
16.60
|
97,600 | 16.90 | 17.10 | 16.55 | 500 | 0 | 0.0 |
| 23/01/2026 |
17.35
|
57,400 | 17.55 | 17.70 | 17 | 0 | 9,400 | -0.2 |
| 22/01/2026 |
17.55
|
199,300 | 16.75 | 17.95 | 16.70 | 6,100 | 12,100 | -0.1 |
| 21/01/2026 |
16.80
|
111,000 | 17 | 17.10 | 16.60 | 500 | 6,700 | -0.1 |
| 20/01/2026 |
17
|
82,400 | 17.20 | 17.25 | 17 | 8,600 | 400 | 0.1 |
| 19/01/2026 |
17.10
|
80,700 | 17.25 | 17.25 | 17 | 600 | 100 | 0.0 |
| 16/01/2026 |
17.25
|
74,500 | 17.20 | 17.30 | 17.05 | 0 | 3,400 | -0.1 |
| 15/01/2026 |
17.15
|
103,700 | 17.20 | 17.40 | 16.95 | 0 | 2,600 | -0.0 |
| 14/01/2026 |
17.20
|
194,900 | 17.20 | 17.45 | 16.75 | 19,400 | 1,200 | 0.3 |