| 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 | 1.47% | 10,707,800 | -60,300 | 0 |
13.20
14
13.80
|
|
2 tháng
(2026-04-13) |
-1.25 | -8.28% | 24,671,600 | -450,245 | 0 |
13.20
15.15
13.80
|
|
3 tháng
(2026-03-16) |
-1.45 | -9.48% | 41,298,700 | -217,945 | -5.4 |
13.20
15.35
13.80
|
|
6 tháng
(2025-12-15) |
-2.90 | -17.31% | 116,276,800 | 1,459,155 | 23.3 |
13.20
19
13.80
|
|
12 tháng
(2025-06-17) |
-0.45 | -3.15% | 536,067,700 | 494,685 | -16.8 |
13.20
25.25
13.80
|
|
24 tháng
(2024-06-24) |
-5.20 | -27.28% | 937,525,700 | -2,015,826 | -34.2 |
12.05
25.25
13.80
|
|
36 tháng
(2023-06-28) |
2.39 | 20.90% | 1,229,577,800 | -2,793,932 | -53.4 |
10.52
25.25
13.80
|
|
60 tháng
(2021-07-08) |
-0.11 | -0.76% | 1,541,146,400 | -2,090,422 | -24.8 |
5.67
25.25
13.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
13.80
|
452,400 | 14 | 14.10 | 13.75 | 25,600 | 36,800 | 0 |
| 11/06/2026 |
13.85
|
416,200 | 13.55 | 13.90 | 13.35 | 21,000 | 24,300 | 0 |
| 10/06/2026 |
13.55
|
168,600 | 13.45 | 13.65 | 13.35 | 12,700 | 3,800 | 0 |
| 09/06/2026 |
13.40
|
183,300 | 13.30 | 13.50 | 13.20 | 0 | 11,700 | 0 |
| 08/06/2026 |
13.30
|
452,100 | 13.50 | 13.60 | 13.20 | 14,600 | 44,600 | 0 |
| 05/06/2026 |
13.65
|
911,100 | 13.75 | 13.75 | 13.55 | 175,700 | 2,800 | 0 |
| 04/06/2026 |
13.75
|
160,100 | 13.85 | 13.85 | 13.65 | 0 | 12,900 | 0 |
| 03/06/2026 |
13.75
|
392,200 | 13.40 | 13.80 | 13.40 | 65,200 | 12,100 | 0 |
| 02/06/2026 |
13.45
|
324,000 | 13.75 | 13.80 | 13.35 | 0 | 54,500 | 0 |
| 01/06/2026 |
13.75
|
285,300 | 13.65 | 14 | 13.65 | 15,300 | 23,600 | 0 |
| 29/05/2026 |
13.65
|
427,000 | 13.90 | 14 | 13.65 | 0 | 86,900 | 0 |
| 28/05/2026 |
14
|
1,372,300 | 13.65 | 14.15 | 13.60 | 102,300 | 55,200 | 0 |
| 27/05/2026 |
13.55
|
339,500 | 13.70 | 13.80 | 13.55 | 3,800 | 17,800 | 0 |
| 26/05/2026 |
13.55
|
504,700 | 13.50 | 13.65 | 13.45 | 57,600 | 18,300 | 0 |
| 25/05/2026 |
13.45
|
223,500 | 13.60 | 13.60 | 13.35 | 0 | 36,900 | 0 |
| 22/05/2026 |
13.55
|
925,800 | 13.10 | 13.70 | 12.95 | 127,800 | 74,400 | 0 |
| 21/05/2026 |
13.20
|
283,100 | 13.30 | 13.35 | 13 | 2,100 | 23,000 | 0 |
| 20/05/2026 |
13.20
|
848,100 | 13.60 | 13.60 | 12.85 | 32,700 | 97,700 | 0 |
| 19/05/2026 |
13.60
|
765,600 | 13.70 | 13.90 | 13.60 | 79,300 | 39,000 | 0 |
| 18/05/2026 |
13.50
|
661,300 | 13.35 | 13.60 | 13.30 | 62,000 | 42,000 | 0 |
| 15/05/2026 |
13.60
|
277,800 | 13.70 | 13.80 | 13.60 | 0 | 51,900 | 0 |
| 14/05/2026 |
13.70
|
312,200 | 13.65 | 13.80 | 13.65 | 0 | 60,600 | 0 |
| 13/05/2026 |
13.65
|
474,000 | 13.70 | 13.75 | 13.55 | 12,600 | 51,000 | 0 |
| 12/05/2026 |
13.65
|
578,600 | 13.75 | 13.85 | 13.45 | 0 | 42,600 | 0 |
| 11/05/2026 |
13.70
|
1,301,800 | 14 | 14.05 | 13.70 | 94,000 | 69,200 | 0 |
| 08/05/2026 |
13.90
|
1,023,600 | 14.30 | 14.30 | 13.85 | 16,600 | 127,800 | 0 |
| 07/05/2026 |
14.10
|
615,600 | 14.70 | 14.70 | 14.10 | 12,800 | 54,800 | 0 |
| 06/05/2026 |
14.50
|
2,250,600 | 14.25 | 14.60 | 13.90 | 149,000 | 259,900 | 0 |
| 05/05/2026 |
14.35
|
1,201,100 | 14.15 | 14.35 | 13.85 | 104,800 | 39,000 | 0 |
| 04/05/2026 |
14.40
|
419,500 | 14.45 | 14.60 | 14.15 | 3,800 | 45,600 | 0 |
| 29/04/2026 |
14.45
|
367,900 | 14.05 | 14.45 | 14 | 22,700 | 17,500 | 0 |
| 28/04/2026 |
14.20
|
403,000 | 14.20 | 14.35 | 14.15 | 4,200 | 47,500 | 0 |
| 24/04/2026 |
14.35
|
195,000 | 14.65 | 14.70 | 14.30 | 1,300 | 27,200 | 0 |
| 23/04/2026 |
14.65
|
614,500 | 14.30 | 14.65 | 14.20 | 33,800 | 44,400 | 0 |
| 22/04/2026 |
14.50
|
547,100 | 14.65 | 14.70 | 14.45 | 14,400 | 75,100 | 0 |
| 21/04/2026 |
14.65
|
670,500 | 15 | 15.10 | 14.65 | 6,600 | 70,800 | 0 |
| 20/04/2026 |
15
|
492,800 | 14.95 | 15.10 | 14.80 | 74,600 | 28,945 | 0 |
| 17/04/2026 |
15
|
632,400 | 15 | 15.20 | 15 | 50,700 | 72,300 | 0 |
| 16/04/2026 |
15.15
|
541,900 | 15.10 | 15.20 | 14.80 | 37,000 | 60,400 | 0 |
| 15/04/2026 |
15
|
694,800 | 15.20 | 15.40 | 15 | 47,600 | 11,900 | 0 |
| 14/04/2026 |
15.10
|
645,800 | 15.55 | 15.55 | 15 | 1,800 | 42,200 | 0 |
| 13/04/2026 |
15.10
|
767,300 | 15 | 15.35 | 14.85 | 134,900 | 63,400 | 0 |
| 10/04/2026 |
15.20
|
531,400 | 15.40 | 15.50 | 15.10 | 33,000 | 0 | 0 |
| 09/04/2026 |
15.25
|
842,800 | 15.35 | 15.40 | 15.10 | 38,900 | 4,200 | 0 |
| 08/04/2026 |
15.35
|
1,506,800 | 15.10 | 15.35 | 14.75 | 165,200 | 9,900 | 0 |
| 07/04/2026 |
14.35
|
403,300 | 14.40 | 14.55 | 14.20 | 0 | 2,800 | 0 |
| 06/04/2026 |
14.25
|
300,800 | 14.45 | 14.55 | 14.20 | 10,500 | 8,900 | 0 |
| 03/04/2026 |
14.45
|
580,200 | 14.75 | 14.95 | 14.45 | 34,200 | 20,800 | 0 |
| 02/04/2026 |
14.75
|
757,600 | 14.55 | 14.90 | 14.50 | 91,500 | 6,800 | 0 |
| 01/04/2026 |
14.95
|
1,242,400 | 15.10 | 15.30 | 14.80 | 60,100 | 26,200 | 0 |
| 31/03/2026 |
14.55
|
968,000 | 14.15 | 14.80 | 14.15 | 43,000 | 15,200 | 0 |
| 30/03/2026 |
14.05
|
859,300 | 14.20 | 14.20 | 13.80 | 74,100 | 95,400 | 0 |
| 27/03/2026 |
14.40
|
793,500 | 14 | 14.45 | 14 | 137,700 | 10,700 | 0 |
| 26/03/2026 |
13.95
|
557,500 | 14.35 | 14.35 | 13.95 | 55,600 | 6,300 | 0 |
| 25/03/2026 |
14.30
|
654,500 | 14.15 | 14.40 | 14 | 139,300 | 31,900 | 0 |
| 24/03/2026 |
13.75
|
964,300 | 13.90 | 14.30 | 13.60 | 71,100 | 100,000 | 0 |
| 23/03/2026 |
13.60
|
1,353,100 | 14.30 | 14.30 | 13.60 | 5,400 | 35,400 | 0 |
| 20/03/2026 |
14.60
|
883,700 | 14.90 | 15.10 | 14.60 | 0 | 129,900 | -1.9 |
| 19/03/2026 |
14.90
|
723,700 | 14.95 | 15.20 | 14.75 | 1,500 | 21,700 | -0.3 |
| 18/03/2026 |
15.25
|
802,600 | 15.35 | 15.40 | 14.95 | 4,100 | 155,500 | -2.3 |
| 17/03/2026 |
15.25
|
969,000 | 15.40 | 15.80 | 15.25 | 55,700 | 68,600 | -0.2 |
| 16/03/2026 |
15.30
|
932,600 | 15.20 | 15.45 | 14.90 | 22,700 | 61,100 | -0.6 |
| 13/03/2026 |
15.10
|
844,700 | 15.15 | 15.50 | 15 | 22,700 | 61,100 | -0.6 |
| 12/03/2026 |
15.50
|
876,400 | 15.60 | 15.75 | 15.20 | 3,600 | 14,100 | -0.2 |
| 11/03/2026 |
15.75
|
1,391,300 | 15.20 | 15.90 | 15.15 | 69,100 | 49,000 | 0.3 |
| 10/03/2026 |
15.15
|
2,193,300 | 16 | 16.10 | 14.80 | 200 | 14,500 | -0.2 |
| 09/03/2026 |
15.80
|
689,400 | 15.80 | 15.90 | 15.80 | 200 | 14,500 | -0.2 |
| 06/03/2026 |
16.95
|
1,158,700 | 17.95 | 17.95 | 16.95 | 47,000 | 76,700 | -0.5 |
| 05/03/2026 |
18.15
|
2,854,500 | 18.15 | 19 | 18 | 212,700 | 232,300 | -0.3 |
| 04/03/2026 |
17.95
|
2,857,600 | 17.20 | 17.95 | 16.60 | 179,300 | 42,200 | 2.3 |
| 03/03/2026 |
17.80
|
1,624,900 | 17.90 | 18.45 | 17.70 | 133,200 | 101,500 | 0.6 |
| 02/03/2026 |
17.90
|
2,514,600 | 17.60 | 18.40 | 17.60 | 100,100 | 152,100 | -1.0 |
| 27/02/2026 |
18.65
|
1,780,000 | 18.45 | 18.75 | 18.25 | 24,600 | 118,300 | -1.7 |
| 26/02/2026 |
18.40
|
745,100 | 18.35 | 18.50 | 18.10 | 3,900 | 100,100 | -1.8 |
| 25/02/2026 |
18.35
|
1,782,500 | 18.25 | 18.65 | 18.10 | 92,400 | 58,300 | 0.6 |
| 24/02/2026 |
18.10
|
1,247,800 | 17.90 | 18.35 | 17.85 | 135,100 | 76,000 | 1.1 |
| 23/02/2026 |
17.90
|
1,028,300 | 18.05 | 18.05 | 17.75 | 69,200 | 137,600 | -1.2 |
| 13/02/2026 |
17.95
|
868,400 | 17.85 | 18 | 17.60 | 44,500 | 11,500 | 0.6 |
| 12/02/2026 |
17.95
|
672,700 | 18.20 | 18.35 | 17.80 | 12,500 | 109,200 | -1.7 |
| 11/02/2026 |
18.20
|
1,437,600 | 17.80 | 18.20 | 17.55 | 200,000 | 100,800 | 1.8 |
| 10/02/2026 |
17.60
|
731,400 | 17.70 | 17.70 | 17 | 11,600 | 88,400 | -1.3 |
| 09/02/2026 |
17.65
|
474,100 | 17.60 | 17.65 | 17.30 | 538,700 | 215,000 | 5.8 |
| 06/02/2026 |
17.45
|
1,746,500 | 17.80 | 18.25 | 17.45 | 538,700 | 215,000 | 5.8 |
| 05/02/2026 |
18
|
948,900 | 18.70 | 18.80 | 18 | 251,200 | 80,600 | 3.1 |
| 04/02/2026 |
18.70
|
1,843,900 | 19.15 | 19.35 | 18.70 | 0 | 358,100 | -6.8 |
| 03/02/2026 |
19
|
2,529,100 | 18.65 | 19 | 18.30 | 100,100 | 152,100 | -1.0 |
| 02/02/2026 |
18.35
|
1,207,700 | 18.30 | 18.35 | 17.95 | 371,100 | 31,800 | 6.1 |
| 30/01/2026 |
18.25
|
1,298,400 | 18.50 | 18.50 | 18.10 | 102,800 | 87,200 | 0.3 |
| 29/01/2026 |
18.40
|
1,285,800 | 18.30 | 18.60 | 18.15 | 0 | 268,100 | -4.9 |
| 28/01/2026 |
18.30
|
2,766,200 | 17.95 | 18.40 | 17.60 | 475,700 | 381,000 | 1.6 |
| 27/01/2026 |
17.85
|
681,000 | 17.30 | 17.85 | 17.20 | 87,100 | 16,700 | 1.2 |
| 26/01/2026 |
17.30
|
1,437,300 | 17.50 | 17.80 | 17.05 | 261,300 | 93,200 | 2.9 |
| 23/01/2026 |
17.50
|
2,463,100 | 17.25 | 18.10 | 17.25 | 562,200 | 46,100 | 9.2 |
| 22/01/2026 |
17.35
|
1,571,500 | 16.80 | 17.60 | 16.80 | 283,200 | 61,200 | 3.8 |
| 21/01/2026 |
16.95
|
1,887,800 | 17.30 | 17.45 | 16.65 | 46,000 | 132,200 | -1.5 |
| 20/01/2026 |
17.45
|
1,168,600 | 17.80 | 17.95 | 17.45 | 100 | 216,800 | -3.8 |
| 19/01/2026 |
17.70
|
1,941,000 | 17.15 | 18.15 | 17.05 | 125,200 | 146,500 | -0.4 |
| 16/01/2026 |
17.15
|
1,110,500 | 17.40 | 17.40 | 17 | 99,100 | 126,500 | -0.5 |
| 15/01/2026 |
17.20
|
1,362,200 | 17.25 | 17.50 | 16.90 | 201,400 | 70,100 | 2.3 |
| 14/01/2026 |
17.25
|
1,421,400 | 17.25 | 17.50 | 17.10 | 166,900 | 3,300 | 2.8 |