| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
0.70 | 5.79% | 143,700 | -4,300 | -0.1 |
11.55
13
13
|
|
2 tháng
(2026-01-12) |
-0.20 | -1.54% | 289,900 | -5,300 | -0.1 |
11.55
13.65
13
|
|
3 tháng
(2025-12-15) |
-0.80 | -5.88% | 921,800 | -32,300 | -0.4 |
11.55
14.85
13
|
|
6 tháng
(2025-09-15) |
1 | 8.47% | 2,686,400 | -54,900 | -0.7 |
9.28
14.85
13
|
|
12 tháng
(2025-03-18) |
-1.85 | -12.63% | 6,190,100 | -68,900 | -1.0 |
9.28
15.30
13
|
|
24 tháng
(2024-03-25) |
0.20 | 1.59% | 14,179,300 | -127,340 | -1.8 |
6.47
17.15
13
|
|
36 tháng
(2023-03-29) |
-5.70 | -30.81% | 18,082,000 | -221,130 | -3.4 |
6.47
25.70
13
|
|
60 tháng
(2021-04-08) |
3.70 | 40.74% | 36,732,300 | -79,515 | -0.6 |
6.47
25.75
13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
13
|
71,300 | 12.70 | 13.65 | 12.65 | 200 | 0 | 0.0 |
| 12/03/2026 |
12.80
|
9,200 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
| 11/03/2026 |
12.80
|
15,600 | 12.40 | 12.80 | 12.40 | 300 | 600 | -0.0 |
| 10/03/2026 |
12.30
|
3,400 | 11.60 | 12.30 | 11.55 | 0 | 0 | 0 |
| 09/03/2026 |
11.55
|
10,200 | 12.45 | 12.45 | 11.55 | 0 | 0 | 0 |
| 06/03/2026 |
12.40
|
3,400 | 12.15 | 12.40 | 12 | 0 | 0 | 0 |
| 05/03/2026 |
12.15
|
300 | 12.45 | 12.45 | 12.10 | 0 | 0 | 0 |
| 04/03/2026 |
11.95
|
3,400 | 11.40 | 11.95 | 11.15 | 500 | 0 | 0.0 |
| 03/03/2026 |
11.95
|
500 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 |
| 02/03/2026 |
11.95
|
1,000 | 12.35 | 12.40 | 11.95 | 400 | 200 | 0.0 |
| 27/02/2026 |
12.40
|
58,900 | 12.40 | 13 | 12.40 | 0 | 200 | -0.0 |
| 26/02/2026 |
12.40
|
1,000 | 12.15 | 12.40 | 12.15 | 200 | 0 | 0.0 |
| 25/02/2026 |
12.40
|
3,300 | 12.15 | 12.45 | 12.05 | 0 | 0 | 0 |
| 24/02/2026 |
12.20
|
7,000 | 12.05 | 12.25 | 12 | 300 | 5,000 | -0.1 |
| 23/02/2026 |
12.70
|
200 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
| 13/02/2026 |
12
|
4,300 | 12.25 | 12.50 | 12 | 0 | 0 | 0 |
| 12/02/2026 |
12.90
|
15,200 | 12 | 12.90 | 12 | 0 | 0 | 0 |
| 11/02/2026 |
12.10
|
6,800 | 11.90 | 12.10 | 11.85 | 0 | 0 | 0 |
| 10/02/2026 |
11.70
|
4,300 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 09/02/2026 |
11.70
|
1,800 | 11.50 | 11.70 | 11.50 | 0 | 0 | 0 |
| 06/02/2026 |
11.80
|
5,200 | 11.60 | 11.80 | 11.10 | 0 | 0 | 0 |
| 05/02/2026 |
11.80
|
27,600 | 12 | 12 | 11.30 | 0 | 0 | 0 |
| 04/02/2026 |
12.05
|
5,900 | 13 | 13 | 12 | 0 | 0 | 0 |
| 03/02/2026 |
12.60
|
2,700 | 12.15 | 12.60 | 12.15 | 400 | 200 | 0.0 |
| 02/02/2026 |
12.15
|
5,600 | 12.25 | 12.25 | 12.15 | 0 | 0 | 0 |
| 30/01/2026 |
12.50
|
1,700 | 12.30 | 12.50 | 12.30 | 0 | 0 | 0 |
| 29/01/2026 |
12.50
|
2,500 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
| 28/01/2026 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
| 27/01/2026 |
13
|
3,400 | 12.50 | 13.20 | 12.50 | 0 | 700 | -0.0 |
| 26/01/2026 |
12.40
|
6,200 | 12.70 | 12.80 | 12.40 | 0 | 800 | -0.0 |
| 23/01/2026 |
12.80
|
1,300 | 13 | 13 | 12.80 | 0 | 0 | 0 |
| 22/01/2026 |
13
|
40,400 | 13.20 | 13.25 | 12.70 | 900 | 0 | 0.0 |
| 21/01/2026 |
12.40
|
5,600 | 13.10 | 13.10 | 12.40 | 0 | 0 | 0 |
| 20/01/2026 |
13.05
|
2,700 | 13.05 | 13.65 | 13.05 | 400 | 0 | 0.0 |
| 19/01/2026 |
13.65
|
14,000 | 12.80 | 13.65 | 12.70 | 100 | 0 | 0.0 |
| 16/01/2026 |
12.80
|
3,200 | 12.80 | 12.80 | 12.70 | 100 | 300 | -0.0 |
| 15/01/2026 |
12.90
|
1,400 | 12.70 | 13.40 | 12.60 | 0 | 100 | -0.0 |
| 14/01/2026 |
12.90
|
3,400 | 13.10 | 13.10 | 12.30 | 0 | 300 | -0.0 |
| 13/01/2026 |
12.90
|
4,100 | 13 | 13 | 12.60 | 0 | 0 | 0 |
| 12/01/2026 |
13
|
3,200 | 12.75 | 13 | 12.75 | 0 | 500 | -0.0 |
| 09/01/2026 |
12.75
|
2,000 | 13.30 | 13.30 | 12.75 | 0 | 200 | -0.0 |
| 08/01/2026 |
12.60
|
5,600 | 12.80 | 12.90 | 12.50 | 300 | 0 | 0.0 |
| 07/01/2026 |
12.90
|
2,200 | 12.80 | 13.60 | 12.80 | 0 | 0 | 0 |
| 06/01/2026 |
12.80
|
20,700 | 14.10 | 14.10 | 12.60 | 0 | 5,400 | -0.1 |
| 05/01/2026 |
13.30
|
1,000 | 13.65 | 13.65 | 13 | 0 | 100 | -0.0 |
| 31/12/2025 |
13.75
|
10,600 | 13.30 | 13.80 | 13.20 | 0 | 0 | 0 |
| 30/12/2025 |
13.35
|
9,600 | 13.80 | 13.80 | 13.25 | 0 | 400 | -0.0 |
| 29/12/2025 |
13.25
|
11,300 | 13.15 | 13.25 | 12.80 | 500 | 400 | 0.0 |
| 26/12/2025 |
13.25
|
23,500 | 13 | 13.25 | 12.75 | 0 | 1,100 | -0.0 |
| 25/12/2025 |
13.10
|
22,100 | 13.20 | 13.40 | 13.10 | 0 | 0 | 0 |
| 24/12/2025 |
13.45
|
33,400 | 13.70 | 13.70 | 13.40 | 600 | 5,700 | -0.1 |
| 23/12/2025 |
14.05
|
23,100 | 14.80 | 14.80 | 13.95 | 1,100 | 900 | 0.0 |
| 22/12/2025 |
14.45
|
88,400 | 14.20 | 14.50 | 13.90 | 1,100 | 4,500 | -0.0 |
| 19/12/2025 |
14.60
|
119,000 | 15.20 | 15.60 | 14.60 | 6,600 | 7,900 | -0.0 |
| 18/12/2025 |
14.85
|
157,300 | 14.10 | 14.85 | 14 | 2,400 | 500 | 0.0 |
| 17/12/2025 |
13.90
|
73,700 | 12.80 | 13.90 | 12.80 | 500 | 4,100 | -0.0 |
| 16/12/2025 |
13
|
16,000 | 13 | 13.90 | 13 | 2,100 | 7,100 | -0.1 |
| 15/12/2025 |
13.60
|
12,400 | 13 | 13.90 | 13 | 0 | 3,900 | -0.1 |
| 12/12/2025 |
13.20
|
31,700 | 13.20 | 13.90 | 12.80 | 0 | 3,000 | -0.0 |
| 11/12/2025 |
13.40
|
8,100 | 13.80 | 14 | 13.40 | 0 | 3,000 | -0.0 |
| 10/12/2025 |
14
|
15,300 | 14 | 14 | 13.20 | 500 | 4,000 | -0.0 |
| 09/12/2025 |
14
|
60,600 | 13.70 | 14 | 13.30 | 0 | 0 | 0 |
| 08/12/2025 |
13.95
|
9,100 | 14 | 14.50 | 13.60 | 0 | 6,500 | -0.1 |
| 05/12/2025 |
14.10
|
27,700 | 14.90 | 14.90 | 13.80 | 0 | 13,000 | -0.2 |
| 04/12/2025 |
14.25
|
47,600 | 13.60 | 14.45 | 13.40 | 400 | 2,000 | -0.0 |
| 03/12/2025 |
13.60
|
53,400 | 13.85 | 14 | 13.55 | 400 | 300 | 0.0 |
| 02/12/2025 |
14.10
|
104,000 | 14 | 14.80 | 13.70 | 0 | 200 | -0.0 |
| 01/12/2025 |
14
|
78,300 | 13.45 | 14.30 | 13.45 | 0 | 0 | 0 |
| 28/11/2025 |
13.40
|
84,700 | 13.95 | 13.95 | 12.95 | 1,300 | 0 | 0.0 |
| 27/11/2025 |
13.90
|
57,200 | 13.75 | 14.45 | 13.75 | 2,600 | 800 | 0.0 |
| 26/11/2025 |
13.60
|
234,600 | 14.15 | 14.15 | 13.15 | 5,000 | 100 | 0.1 |
| 25/11/2025 |
13.25
|
142,000 | 12.20 | 13.25 | 12.20 | 0 | 0 | 0 |
| 24/11/2025 |
12.40
|
154,600 | 12.60 | 13.45 | 12.40 | 0 | 600 | -0.0 |
| 21/11/2025 |
12.60
|
211,100 | 12.60 | 12.60 | 11 | 0 | 0 | 0 |
| 20/11/2025 |
11.80
|
38,100 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
| 19/11/2025 |
11.05
|
40,400 | 10.35 | 11.05 | 10.35 | 0 | 1,200 | -0.0 |
| 18/11/2025 |
10.35
|
16,800 | 10.35 | 10.35 | 10.30 | 500 | 100 | 0.0 |
| 17/11/2025 |
9.69
|
16,400 | 10.50 | 10.50 | 9.69 | 0 | 100 | -0.0 |
| 14/11/2025 |
10.40
|
12,400 | 10.05 | 10.40 | 9.90 | 0 | 1,000 | -0.0 |
| 13/11/2025 |
10.05
|
17,500 | 9.70 | 10.05 | 9.70 | 0 | 400 | -0.0 |
| 12/11/2025 |
9.69
|
3,500 | 9.50 | 9.69 | 9.50 | 0 | 0 | 0 |
| 11/11/2025 |
9.45
|
3,300 | 9.45 | 9.45 | 9.30 | 0 | 0 | 0 |
| 10/11/2025 |
9.45
|
1,400 | 9.70 | 9.74 | 9.45 | 0 | 0 | 0 |
| 07/11/2025 |
9.77
|
2,200 | 10.30 | 10.30 | 9.77 | 100 | 400 | -0.0 |
| 06/11/2025 |
9.79
|
7,500 | 9.49 | 9.81 | 9.49 | 0 | 100 | -0.0 |
| 05/11/2025 |
9.85
|
2,600 | 9.30 | 9.90 | 9.04 | 0 | 0 | 0 |
| 04/11/2025 |
9.40
|
26,500 | 9.98 | 9.98 | 9.10 | 700 | 0 | 0.0 |
| 03/11/2025 |
9.70
|
5,100 | 10.15 | 10.15 | 9.53 | 200 | 0 | 0.0 |
| 31/10/2025 |
9.53
|
20,500 | 9.40 | 9.88 | 9.32 | 400 | 0 | 0.0 |
| 30/10/2025 |
9.96
|
2,400 | 9.99 | 9.99 | 9.68 | 100 | 0 | 0.0 |
| 29/10/2025 |
10
|
5,200 | 9.87 | 10.40 | 9.49 | 100 | 0 | 0.0 |
| 28/10/2025 |
10
|
2,400 | 9.69 | 10 | 9.69 | 0 | 0 | 0 |
| 27/10/2025 |
10
|
1,600 | 9.69 | 10.30 | 9.69 | 0 | 0 | 0 |
| 24/10/2025 |
9.69
|
2,900 | 9.39 | 9.69 | 9.39 | 0 | 0 | 0 |
| 23/10/2025 |
9.68
|
1,400 | 9.41 | 9.70 | 9.41 | 0 | 0 | 0 |
| 22/10/2025 |
9.41
|
1,300 | 9.28 | 9.51 | 9.28 | 300 | 0 | 0.0 |
| 21/10/2025 |
9.28
|
12,400 | 9.50 | 9.50 | 8.89 | 200 | 100 | 0.0 |
| 20/10/2025 |
9.50
|
3,700 | 9.99 | 9.99 | 9.50 | 100 | 0 | 0.0 |
| 17/10/2025 |
9.60
|
7,700 | 9.99 | 9.99 | 9.60 | 0 | 0 | 0 |
| 16/10/2025 |
10
|
10,500 | 9.90 | 10 | 9.75 | 100 | 0 | 0.0 |