| 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) |
0.20 | 1.40% | 38,600 | -100 | 0 |
13.20
14.60
14.50
|
|
2 tháng
(2026-04-13) |
-1.25 | -7.94% | 259,000 | -5,200 | 0 |
13.20
15.90
14.50
|
|
3 tháng
(2026-03-16) |
-1.50 | -9.38% | 352,700 | -5,900 | 0.0 |
13.20
16.70
14.50
|
|
6 tháng
(2025-12-15) |
0.20 | 1.40% | 1,228,100 | -6,600 | -0.0 |
13.20
18.55
14.50
|
|
12 tháng
(2025-06-17) |
5.05 | 53.45% | 4,355,100 | -3,500 | 0.0 |
9.27
18.55
14.50
|
|
24 tháng
(2024-06-24) |
4.30 | 42.14% | 5,502,500 | -104,472 | -0.7 |
8.20
18.55
14.50
|
|
36 tháng
(2023-06-28) |
4.19 | 40.64% | 6,387,400 | -81,768 | -0.2 |
8.20
18.55
14.50
|
|
60 tháng
(2021-07-08) |
-4.81 | -24.91% | 10,093,700 | -47,843 | 2.3 |
8.20
24.92
14.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 11/06/2026 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 10/06/2026 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| 09/06/2026 |
13.80
|
1,900 | 13.85 | 13.85 | 13.80 | 0 | 0 | 0 |
| 08/06/2026 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 |
| 05/06/2026 |
13.50
|
600 | 13.90 | 13.90 | 13.50 | 0 | 0 | 0 |
| 04/06/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 03/06/2026 |
14
|
1,800 | 13.35 | 14 | 13.35 | 0 | 0 | 0 |
| 02/06/2026 |
14.20
|
200 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 01/06/2026 |
14.20
|
700 | 14.20 | 14.20 | 14.20 | 0 | 300 | 0 |
| 29/05/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 28/05/2026 |
14.20
|
100 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 27/05/2026 |
14
|
1,800 | 13.90 | 14 | 13.90 | 100 | 0 | 0 |
| 26/05/2026 |
13.90
|
100 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
| 25/05/2026 |
13.85
|
100 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 |
| 22/05/2026 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 21/05/2026 |
14.60
|
4,000 | 13.80 | 14.60 | 13.80 | 0 | 0 | 0 |
| 20/05/2026 |
14.60
|
100 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 19/05/2026 |
14.10
|
13,100 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 18/05/2026 |
13.20
|
100 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 15/05/2026 |
14
|
6,200 | 14.10 | 14.20 | 14 | 100 | 0 | 0 |
| 14/05/2026 |
14.30
|
7,300 | 14.30 | 14.30 | 14.10 | 0 | 0 | 0 |
| 13/05/2026 |
14.30
|
300 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 12/05/2026 |
14.20
|
1,500 | 14.25 | 14.25 | 14.20 | 0 | 0 | 0 |
| 11/05/2026 |
14.20
|
2,000 | 14.50 | 14.50 | 14.20 | 0 | 0 | 0 |
| 08/05/2026 |
14.50
|
2,200 | 14 | 14.50 | 14 | 0 | 0 | 0 |
| 07/05/2026 |
14
|
1,700 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
| 06/05/2026 |
14
|
13,000 | 14.10 | 14.20 | 14 | 0 | 0 | 0 |
| 05/05/2026 |
14.20
|
2,600 | 14 | 14.20 | 14 | 0 | 0 | 0 |
| 04/05/2026 |
14.20
|
145,700 | 14.05 | 14.40 | 14.05 | 0 | 300 | 0 |
| 29/04/2026 |
15.10
|
500 | 14.70 | 15.10 | 14.70 | 0 | 300 | 0 |
| 28/04/2026 |
15.55
|
1,700 | 15 | 15.55 | 13.95 | 0 | 0 | 0 |
| 24/04/2026 |
15
|
10,200 | 15.15 | 15.20 | 14.85 | 700 | 5,100 | 0 |
| 23/04/2026 |
15.45
|
9,500 | 15.80 | 15.80 | 15.20 | 0 | 4,900 | 0 |
| 22/04/2026 |
15.85
|
100 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
| 21/04/2026 |
15.80
|
2,000 | 16 | 16 | 15.80 | 0 | 0 | 0 |
| 20/04/2026 |
15.90
|
6,100 | 15.70 | 15.90 | 15.70 | 0 | 0 | 0 |
| 17/04/2026 |
15.70
|
3,700 | 15.75 | 15.85 | 15.10 | 0 | 0 | 0 |
| 16/04/2026 |
15.80
|
10,300 | 15.80 | 16 | 15.80 | 10,000 | 0 | 0 |
| 15/04/2026 |
15.70
|
1,300 | 15.65 | 15.70 | 15.65 | 0 | 0 | 0 |
| 14/04/2026 |
15.65
|
5,800 | 15.60 | 15.85 | 15.60 | 0 | 5,200 | 0 |
| 13/04/2026 |
15.75
|
500 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 |
| 10/04/2026 |
15.80
|
14,600 | 15.80 | 15.90 | 15.70 | 0 | 0 | 0 |
| 09/04/2026 |
15.95
|
300 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 |
| 08/04/2026 |
15.95
|
1,600 | 15.80 | 16 | 15.80 | 0 | 0 | 0 |
| 07/04/2026 |
15.50
|
700 | 15.65 | 15.65 | 15.50 | 0 | 600 | 0 |
| 06/04/2026 |
15.70
|
1,200 | 15.10 | 15.70 | 15.10 | 0 | 300 | 0 |
| 03/04/2026 |
15.70
|
5,100 | 15.75 | 16 | 15.70 | 600 | 0 | 0 |
| 02/04/2026 |
15.70
|
13,200 | 16.10 | 16.50 | 15.70 | 100 | 600 | 0 |
| 01/04/2026 |
16.50
|
3,600 | 16.50 | 16.50 | 16.10 | 0 | 0 | 0 |
| 31/03/2026 |
16.50
|
10,600 | 17 | 17 | 16.50 | 0 | 0 | 0 |
| 30/03/2026 |
16.50
|
13,200 | 17 | 17 | 16.20 | 800 | 0 | 0 |
| 27/03/2026 |
16.20
|
5,100 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 26/03/2026 |
16.65
|
4,900 | 16.05 | 16.65 | 15.80 | 0 | 700 | 0 |
| 25/03/2026 |
16.05
|
1,900 | 16 | 16.05 | 16 | 0 | 0 | 0 |
| 24/03/2026 |
16
|
1,200 | 16 | 16 | 16 | 0 | 0 | 0 |
| 23/03/2026 |
16
|
3,200 | 15.90 | 16 | 15.90 | 0 | 500 | 0 |
| 20/03/2026 |
16.10
|
6,800 | 16.05 | 16.10 | 16 | 0 | 0 | 0 |
| 19/03/2026 |
16
|
3,200 | 16.60 | 16.60 | 16 | 0 | 0 | 0 |
| 18/03/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 17/03/2026 |
16.70
|
400 | 16.20 | 16.70 | 16.20 | 500 | 0 | 0.0 |
| 16/03/2026 |
16
|
2,900 | 16.10 | 16.20 | 16 | 0 | 0 | 0 |
| 13/03/2026 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
| 12/03/2026 |
16.65
|
100 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
| 11/03/2026 |
16.30
|
7,200 | 15.90 | 16.85 | 15.90 | 0 | 1,000 | -0.0 |
| 10/03/2026 |
15.85
|
10,700 | 15.85 | 15.90 | 15.80 | 0 | 0 | 0 |
| 09/03/2026 |
15.75
|
43,300 | 16 | 16 | 15.75 | 0 | 0 | 0 |
| 06/03/2026 |
16.90
|
2,300 | 16.60 | 16.90 | 16.60 | 0 | 0 | 0 |
| 05/03/2026 |
16.50
|
1,200 | 16.95 | 16.95 | 16.50 | 0 | 0 | 0 |
| 04/03/2026 |
16.10
|
6,500 | 16.80 | 16.80 | 16.10 | 0 | 300 | -0.0 |
| 03/03/2026 |
17
|
6,600 | 16.70 | 17 | 16.50 | 0 | 0 | 0 |
| 02/03/2026 |
16.70
|
6,500 | 16.30 | 16.90 | 16.30 | 0 | 0 | 0 |
| 27/02/2026 |
16.85
|
42,500 | 16.55 | 16.90 | 16.35 | 0 | 0 | 0 |
| 26/02/2026 |
16.90
|
5,900 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 25/02/2026 |
16.90
|
10,200 | 17 | 17 | 16.50 | 0 | 0 | 0 |
| 24/02/2026 |
17.20
|
35,600 | 16.90 | 17.40 | 16.90 | 300 | 200 | 0.0 |
| 23/02/2026 |
16.90
|
19,100 | 17 | 17 | 16.90 | 0 | 0 | 0 |
| 13/02/2026 |
17
|
1,500 | 16.40 | 17 | 16.40 | 0 | 0 | 0 |
| 12/02/2026 |
16.30
|
19,800 | 16.50 | 16.50 | 16.30 | 0 | 0 | 0 |
| 11/02/2026 |
16.95
|
10,300 | 16.50 | 17.10 | 16.40 | 0 | 0 | 0 |
| 10/02/2026 |
16.70
|
68,400 | 17.20 | 17.20 | 16.30 | 0 | 0 | 0 |
| 09/02/2026 |
17.40
|
7,900 | 18 | 18 | 17.40 | 1,200 | 900 | 0.0 |
| 06/02/2026 |
17.85
|
163,300 | 19.80 | 19.80 | 17.80 | 1,200 | 900 | 0.0 |
| 05/02/2026 |
18.55
|
24,300 | 18.55 | 18.55 | 18.55 | 0 | 1,000 | -0.0 |
| 04/02/2026 |
17.35
|
15,400 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 03/02/2026 |
16.25
|
37,600 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 02/02/2026 |
15.20
|
62,300 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 30/01/2026 |
14.25
|
300 | 14.35 | 14.35 | 14.25 | 0 | 0 | 0 |
| 29/01/2026 |
14.35
|
400 | 14 | 14.35 | 14 | 0 | 0 | 0 |
| 28/01/2026 |
13.90
|
11,200 | 14.20 | 14.20 | 13.90 | 400 | 0 | 0.0 |
| 27/01/2026 |
14.55
|
6,500 | 14.45 | 14.55 | 14.45 | 0 | 0 | 0 |
| 26/01/2026 |
14.60
|
9,800 | 14.05 | 14.60 | 14 | 0 | 0 | 0 |
| 23/01/2026 |
14.40
|
20,700 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 22/01/2026 |
14.40
|
2,900 | 14.65 | 14.85 | 14.40 | 0 | 0 | 0 |
| 21/01/2026 |
14.65
|
20,200 | 14.10 | 14.65 | 14 | 300 | 0 | 0.0 |
| 20/01/2026 |
14.45
|
19,500 | 14.40 | 14.50 | 14.40 | 0 | 0 | 0 |
| 19/01/2026 |
14.40
|
7,400 | 14.40 | 14.40 | 14.10 | 0 | 0 | 0 |
| 16/01/2026 |
14.10
|
6,100 | 14.05 | 14.50 | 14.05 | 0 | 0 | 0 |
| 15/01/2026 |
14.40
|
11,800 | 14.40 | 14.40 | 14.35 | 0 | 0 | 0 |
| 14/01/2026 |
14.40
|
13,900 | 14.45 | 14.55 | 14.40 | 100 | 0 | 0.0 |