| 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) |
-0.40 | -2.88% | 490,400 | 0 | 0 |
13.50
14
13.50
|
|
2 tháng
(2026-04-13) |
-2.60 | -16.15% | 1,594,800 | 0 | 0 |
13.50
16.10
13.50
|
|
3 tháng
(2026-03-16) |
-3.30 | -19.64% | 2,625,900 | 0 | 0 |
13.50
16.80
13.50
|
|
6 tháng
(2025-12-15) |
-5.10 | -27.42% | 9,750,200 | 0 | 0 |
13.50
20.30
13.50
|
|
12 tháng
(2025-06-17) |
-4.33 | -24.29% | 22,922,800 | -500 | -0.0 |
13.50
25.30
13.50
|
|
24 tháng
(2024-06-24) |
-8.89 | -39.71% | 45,405,157 | -2,600 | -0.1 |
13.50
25.30
13.50
|
|
36 tháng
(2023-06-28) |
-5.20 | -27.80% | 51,386,895 | -2,600 | -0.1 |
13.50
25.30
13.50
|
|
60 tháng
(2021-07-08) |
1.30 | 10.66% | 57,164,133 | -3,000 | -0.1 |
11.71
29.86
13.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
13.50
|
14,000 | 13.50 | 13.50 | 13.30 | 0 | 0 | 0 |
| 11/06/2026 |
13.50
|
2,900 | 13.60 | 13.60 | 13.50 | 0 | 0 | 0 |
| 10/06/2026 |
13.60
|
11,900 | 13.40 | 13.60 | 13.30 | 0 | 0 | 0 |
| 09/06/2026 |
13.60
|
5,400 | 13.60 | 13.60 | 13.40 | 0 | 0 | 0 |
| 08/06/2026 |
13.60
|
14,900 | 13.60 | 13.60 | 13.40 | 0 | 0 | 0 |
| 05/06/2026 |
13.80
|
18,000 | 13.80 | 13.80 | 13.60 | 0 | 0 | 0 |
| 04/06/2026 |
13.80
|
14,300 | 13.60 | 13.80 | 13.60 | 0 | 0 | 0 |
| 03/06/2026 |
13.70
|
4,200 | 13.60 | 13.70 | 13.60 | 0 | 0 | 0 |
| 02/06/2026 |
13.70
|
9,800 | 13.70 | 13.80 | 13.50 | 0 | 0 | 0 |
| 01/06/2026 |
13.60
|
15,500 | 13.60 | 13.70 | 13.60 | 0 | 0 | 0 |
| 29/05/2026 |
13.60
|
27,200 | 13.60 | 13.60 | 13.40 | 0 | 0 | 0 |
| 28/05/2026 |
13.50
|
17,100 | 13.60 | 13.70 | 13.50 | 0 | 0 | 0 |
| 27/05/2026 |
13.60
|
35,300 | 13.70 | 13.90 | 13.60 | 0 | 0 | 0 |
| 26/05/2026 |
13.70
|
13,200 | 13.90 | 13.90 | 13.60 | 0 | 0 | 0 |
| 25/05/2026 |
13.80
|
26,200 | 13.60 | 13.90 | 13.60 | 0 | 0 | 0 |
| 22/05/2026 |
13.60
|
20,300 | 13.40 | 13.70 | 13.30 | 0 | 0 | 0 |
| 21/05/2026 |
13.50
|
21,200 | 13.60 | 13.70 | 13.40 | 0 | 0 | 0 |
| 20/05/2026 |
13.60
|
39,800 | 13.60 | 13.80 | 13.20 | 0 | 0 | 0 |
| 19/05/2026 |
13.80
|
12,300 | 13.70 | 13.80 | 13.50 | 0 | 0 | 0 |
| 18/05/2026 |
13.60
|
37,400 | 13.80 | 13.80 | 13.50 | 0 | 0 | 0 |
| 15/05/2026 |
13.80
|
73,100 | 13.90 | 14 | 13.60 | 0 | 0 | 0 |
| 14/05/2026 |
14
|
17,300 | 13.90 | 14 | 13.90 | 0 | 0 | 0 |
| 13/05/2026 |
13.90
|
53,100 | 14 | 14 | 13.70 | 0 | 0 | 0 |
| 12/05/2026 |
14
|
40,900 | 14.20 | 14.20 | 14 | 0 | 0 | 0 |
| 11/05/2026 |
14.20
|
49,500 | 14.40 | 14.40 | 13.90 | 0 | 0 | 0 |
| 08/05/2026 |
14.40
|
28,900 | 14.40 | 14.50 | 14.20 | 0 | 0 | 0 |
| 07/05/2026 |
14.40
|
77,000 | 14.60 | 14.70 | 14.40 | 0 | 0 | 0 |
| 06/05/2026 |
14.40
|
38,400 | 14.50 | 14.60 | 14.30 | 0 | 0 | 0 |
| 05/05/2026 |
14.50
|
32,100 | 14.60 | 14.60 | 14.40 | 0 | 0 | 0 |
| 04/05/2026 |
14.60
|
78,400 | 15 | 15 | 14.50 | 0 | 0 | 0 |
| 29/04/2026 |
15
|
58,900 | 14.90 | 15.20 | 14.70 | 0 | 0 | 0 |
| 28/04/2026 |
15.30
|
25,000 | 15 | 15.30 | 14.60 | 0 | 0 | 0 |
| 24/04/2026 |
15
|
150,200 | 15.10 | 15.10 | 14.80 | 0 | 0 | 0 |
| 23/04/2026 |
15.20
|
64,700 | 15.40 | 15.50 | 14.90 | 0 | 0 | 0 |
| 22/04/2026 |
15.50
|
72,100 | 15.40 | 15.50 | 14.90 | 0 | 0 | 0 |
| 21/04/2026 |
15.50
|
36,000 | 15.80 | 16 | 15.30 | 0 | 0 | 0 |
| 20/04/2026 |
15.60
|
16,900 | 15.80 | 15.80 | 15.50 | 0 | 0 | 0 |
| 17/04/2026 |
15.60
|
80,900 | 15.70 | 15.70 | 15.10 | 0 | 0 | 0 |
| 16/04/2026 |
15.70
|
40,900 | 16 | 16 | 15.70 | 0 | 0 | 0 |
| 15/04/2026 |
16
|
41,000 | 16.20 | 16.20 | 15.90 | 0 | 0 | 0 |
| 14/04/2026 |
16
|
134,900 | 16 | 16.10 | 15.90 | 0 | 0 | 0 |
| 13/04/2026 |
16.10
|
37,700 | 16 | 16.30 | 15.80 | 0 | 0 | 0 |
| 10/04/2026 |
16.30
|
30,700 | 16.30 | 16.40 | 16 | 0 | 0 | 0 |
| 09/04/2026 |
16.20
|
28,700 | 16.30 | 16.40 | 16 | 0 | 0 | 0 |
| 08/04/2026 |
16.20
|
158,500 | 16.20 | 16.40 | 15.70 | 0 | 0 | 0 |
| 07/04/2026 |
16.10
|
37,200 | 16.10 | 16.10 | 15.70 | 0 | 0 | 0 |
| 06/04/2026 |
16.10
|
46,500 | 16.10 | 16.30 | 15.80 | 0 | 0 | 0 |
| 03/04/2026 |
16.40
|
16,700 | 16.40 | 16.50 | 16.10 | 0 | 0 | 0 |
| 02/04/2026 |
16.40
|
31,200 | 16.30 | 16.50 | 16.20 | 0 | 0 | 0 |
| 01/04/2026 |
16.50
|
38,700 | 16.60 | 16.70 | 16.30 | 0 | 0 | 0 |
| 31/03/2026 |
16.50
|
41,400 | 16.50 | 16.60 | 16.30 | 0 | 0 | 0 |
| 30/03/2026 |
16.60
|
16,300 | 16.70 | 16.70 | 16.40 | 0 | 0 | 0 |
| 27/03/2026 |
16.70
|
13,300 | 16.80 | 16.80 | 16.50 | 0 | 0 | 0 |
| 26/03/2026 |
16.60
|
16,100 | 16.80 | 16.80 | 16.40 | 0 | 0 | 0 |
| 25/03/2026 |
16.60
|
124,200 | 16.10 | 17 | 16 | 0 | 0 | 0 |
| 24/03/2026 |
16.10
|
61,000 | 16.40 | 16.40 | 16 | 0 | 0 | 0 |
| 23/03/2026 |
15.80
|
83,700 | 16 | 17 | 15.70 | 0 | 0 | 0 |
| 20/03/2026 |
16.70
|
74,600 | 16.40 | 16.70 | 16.30 | 0 | 0 | 0 |
| 19/03/2026 |
16.40
|
81,200 | 16.40 | 16.40 | 16 | 0 | 0 | 0 |
| 18/03/2026 |
16.60
|
48,200 | 16.80 | 16.80 | 16.50 | 0 | 0 | 0 |
| 17/03/2026 |
16.80
|
35,900 | 16.80 | 17 | 16.60 | 0 | 0 | 0 |
| 16/03/2026 |
16.80
|
47,000 | 16.70 | 17 | 16.50 | 0 | 0 | 0 |
| 13/03/2026 |
16.90
|
67,400 | 17 | 17.10 | 16.80 | 0 | 0 | 0 |
| 12/03/2026 |
17
|
28,700 | 17 | 17.30 | 16.80 | 0 | 0 | 0 |
| 11/03/2026 |
17
|
58,600 | 15 | 17.60 | 15 | 0 | 0 | 0 |
| 10/03/2026 |
16.50
|
65,100 | 15.70 | 16.80 | 15.70 | 0 | 0 | 0 |
| 09/03/2026 |
15.60
|
248,300 | 16.60 | 17.10 | 15.60 | 0 | 0 | 0 |
| 06/03/2026 |
17.20
|
79,300 | 17.10 | 17.20 | 17 | 0 | 0 | 0 |
| 05/03/2026 |
17.20
|
41,300 | 17.50 | 17.50 | 17.20 | 0 | 0 | 0 |
| 04/03/2026 |
17.20
|
162,100 | 17.50 | 17.50 | 16.90 | 0 | 0 | 0 |
| 03/03/2026 |
17.40
|
116,900 | 17.50 | 17.70 | 17.20 | 0 | 0 | 0 |
| 02/03/2026 |
17.60
|
154,300 | 17.20 | 17.70 | 17.20 | 0 | 0 | 0 |
| 27/02/2026 |
17.80
|
91,500 | 17.90 | 17.90 | 17.60 | 0 | 0 | 0 |
| 26/02/2026 |
17.80
|
190,800 | 17.90 | 18 | 17.50 | 0 | 0 | 0 |
| 25/02/2026 |
17.90
|
76,800 | 17.90 | 18 | 17.70 | 0 | 0 | 0 |
| 24/02/2026 |
17.90
|
57,100 | 18 | 18.10 | 17.70 | 0 | 0 | 0 |
| 23/02/2026 |
18.10
|
109,900 | 17.80 | 18.10 | 17.70 | 0 | 0 | 0 |
| 13/02/2026 |
17.80
|
52,100 | 17.60 | 17.90 | 17.60 | 0 | 0 | 0 |
| 12/02/2026 |
17.60
|
36,900 | 17.60 | 17.60 | 17.40 | 0 | 0 | 0 |
| 11/02/2026 |
17.60
|
45,300 | 17.80 | 17.80 | 17.60 | 0 | 0 | 0 |
| 10/02/2026 |
17.80
|
121,400 | 17.60 | 18.60 | 17.50 | 0 | 0 | 0 |
| 09/02/2026 |
17.80
|
106,100 | 17.90 | 18 | 17.40 | 0 | 0 | 0 |
| 06/02/2026 |
17.90
|
131,800 | 18 | 18 | 17.50 | 0 | 0 | 0 |
| 05/02/2026 |
18
|
179,800 | 17.70 | 18.20 | 17.60 | 0 | 0 | 0 |
| 04/02/2026 |
17.70
|
184,100 | 18.10 | 18.10 | 17.50 | 0 | 0 | 0 |
| 03/02/2026 |
18.10
|
278,400 | 18.40 | 18.60 | 17.50 | 0 | 0 | 0 |
| 02/02/2026 |
18.30
|
727,300 | 20.50 | 20.50 | 18.30 | 0 | 0 | 0 |
| 30/01/2026 |
20.30
|
293,400 | 19.50 | 20.80 | 19.30 | 0 | 0 | 0 |
| 29/01/2026 |
19.20
|
137,600 | 18.90 | 19.40 | 18.90 | 0 | 0 | 0 |
| 28/01/2026 |
18.90
|
79,900 | 18.80 | 18.90 | 18.50 | 0 | 0 | 0 |
| 27/01/2026 |
18.80
|
164,900 | 18.50 | 19.20 | 18.40 | 0 | 0 | 0 |
| 26/01/2026 |
18.40
|
65,900 | 18.60 | 18.60 | 18.20 | 0 | 0 | 0 |
| 23/01/2026 |
18.60
|
51,300 | 18.80 | 18.80 | 18.50 | 0 | 0 | 0 |
| 22/01/2026 |
18.70
|
78,100 | 18.80 | 18.90 | 18.50 | 0 | 0 | 0 |
| 21/01/2026 |
18.80
|
223,800 | 19.20 | 19.20 | 18.30 | 0 | 0 | 0 |
| 20/01/2026 |
19.20
|
89,600 | 19.40 | 19.70 | 19.10 | 0 | 0 | 0 |
| 19/01/2026 |
19.40
|
446,800 | 18.70 | 20 | 18.60 | 0 | 0 | 0 |
| 16/01/2026 |
18.50
|
178,200 | 18 | 18.70 | 18 | 0 | 0 | 0 |
| 15/01/2026 |
18
|
102,400 | 18.30 | 18.30 | 17.90 | 0 | 0 | 0 |
| 14/01/2026 |
18.20
|
131,000 | 18.10 | 18.30 | 18 | 0 | 0 | 0 |