| 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 | 0% | 8,952,900 | -706,700 | -8.5 |
11.95
13.60
11.95
|
|
2 tháng
(2026-01-12) |
-0.25 | -2.02% | 17,704,300 | -4,991,400 | -60.0 |
11.70
13.60
11.95
|
|
3 tháng
(2025-12-15) |
0.15 | 1.25% | 19,096,700 | -5,160,000 | -62.0 |
11.70
13.60
11.95
|
|
6 tháng
(2025-09-15) |
-1.40 | -10.33% | 31,330,100 | -6,106,900 | -74.1 |
11.70
14.05
11.95
|
|
12 tháng
(2025-03-18) |
-1.38 | -10.22% | 73,100,800 | -5,480,000 | -64.1 |
11.21
14.05
11.95
|
|
24 tháng
(2024-03-25) |
2.38 | 24.34% | 206,614,300 | -2,389,691 | -10.2 |
9.55
15.39
11.95
|
|
36 tháng
(2023-03-29) |
3.56 | 41.37% | 333,410,000 | -210,012 | 14.7 |
8.56
15.39
11.95
|
|
60 tháng
(2021-04-08) |
5.58 | 84.83% | 635,071,600 | -309,566 | 9.7 |
4.09
15.39
11.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
11.95
|
435,600 | 12.15 | 12.15 | 11.85 | 0 | 1,200 | -0.0 |
| 12/03/2026 |
12.15
|
155,200 | 11.80 | 12.20 | 11.80 | 2,600 | 1,300 | 0.0 |
| 11/03/2026 |
12.10
|
168,700 | 11.95 | 12.20 | 11.95 | 0 | 500 | -0.0 |
| 10/03/2026 |
11.95
|
537,300 | 12 | 12.30 | 11.50 | 0 | 43,400 | -0.5 |
| 09/03/2026 |
12
|
1,050,700 | 12.90 | 13.15 | 12 | 0 | 43,400 | -0.5 |
| 06/03/2026 |
12.90
|
485,900 | 13 | 13.45 | 12.75 | 0 | 10,500 | -0.1 |
| 05/03/2026 |
13.05
|
624,900 | 13.40 | 13.45 | 12.90 | 12,500 | 19,900 | -0.1 |
| 04/03/2026 |
13.40
|
1,468,100 | 13.85 | 14 | 12.65 | 28,900 | 52,400 | -0.3 |
| 03/03/2026 |
13.60
|
1,486,800 | 14.20 | 14.20 | 12.80 | 24,100 | 8,600 | 0.2 |
| 02/03/2026 |
13.45
|
1,539,600 | 13.45 | 13.45 | 13.25 | 3,600 | 674,600 | -8.1 |
| 27/02/2026 |
12.60
|
666,800 | 12.45 | 12.75 | 12.45 | 74,100 | 6,100 | 0.9 |
| 26/02/2026 |
12.25
|
89,600 | 12.30 | 12.50 | 12.20 | 100 | 300 | -0.0 |
| 25/02/2026 |
12.30
|
206,300 | 12.50 | 12.55 | 12.25 | 0 | 400 | -0.0 |
| 24/02/2026 |
12.55
|
207,600 | 12.30 | 12.60 | 12.20 | 11,300 | 0 | 0.1 |
| 23/02/2026 |
12.30
|
119,900 | 12.25 | 12.30 | 12.10 | 100 | 600 | -0.0 |
| 13/02/2026 |
12.10
|
21,500 | 12.15 | 12.15 | 12.05 | 100 | 800 | -0.0 |
| 12/02/2026 |
12.15
|
31,800 | 12.05 | 12.15 | 12.05 | 0 | 100 | -0.0 |
| 11/02/2026 |
12.15
|
92,200 | 12.10 | 12.15 | 11.95 | 0 | 1,200 | -0.0 |
| 10/02/2026 |
12.10
|
90,900 | 12.05 | 12.20 | 12 | 0 | 1,800 | -0.0 |
| 09/02/2026 |
12.05
|
181,200 | 12.30 | 12.35 | 12.05 | 0 | 2,200 | -0.0 |
| 06/02/2026 |
12.15
|
174,200 | 12.25 | 12.30 | 12.15 | 0 | 2,200 | -0.0 |
| 05/02/2026 |
12.30
|
170,500 | 12.55 | 12.55 | 12.20 | 0 | 6,600 | -0.1 |
| 04/02/2026 |
12.45
|
687,300 | 12.25 | 12.65 | 12.20 | 8,400 | 6,300 | 0.0 |
| 03/02/2026 |
12.05
|
895,400 | 12 | 12.30 | 11.95 | 3,600 | 674,600 | -8.1 |
| 02/02/2026 |
11.95
|
677,500 | 12.05 | 12.15 | 11.80 | 9,800 | 503,600 | -5.9 |
| 30/01/2026 |
11.80
|
648,800 | 11.80 | 11.95 | 11.65 | 0 | 584,000 | -6.9 |
| 29/01/2026 |
11.70
|
1,126,400 | 12.10 | 12.25 | 11.65 | 900 | 1,000,900 | -11.8 |
| 28/01/2026 |
11.95
|
503,600 | 12.10 | 12.20 | 11.90 | 8,000 | 461,500 | -5.5 |
| 27/01/2026 |
12.05
|
551,100 | 12.35 | 12.40 | 12.05 | 200 | 507,400 | -6.1 |
| 26/01/2026 |
12.35
|
675,400 | 12.85 | 12.90 | 12.25 | 2,100 | 300,000 | -3.7 |
| 23/01/2026 |
12.85
|
309,100 | 12.90 | 13.10 | 12.45 | 4,500 | 5,300 | -0.0 |
| 22/01/2026 |
12.85
|
91,000 | 12.85 | 12.95 | 12.65 | 200 | 19,900 | -0.3 |
| 21/01/2026 |
12.75
|
311,300 | 13.20 | 13.20 | 12.70 | 2,900 | 238,200 | -3.0 |
| 20/01/2026 |
13.20
|
581,900 | 12.75 | 13.30 | 12.75 | 0 | 1,400 | -0.0 |
| 19/01/2026 |
12.80
|
83,400 | 13 | 13 | 12.75 | 100 | 5,100 | -0.1 |
| 16/01/2026 |
12.90
|
193,000 | 12.80 | 13.05 | 12.80 | 0 | 2,500 | -0.0 |
| 15/01/2026 |
12.75
|
280,700 | 12.80 | 13.10 | 12.75 | 0 | 0 | 0 |
| 14/01/2026 |
12.75
|
224,000 | 12.70 | 12.80 | 12.60 | 0 | 0 | 0 |
| 13/01/2026 |
12.70
|
135,300 | 12.45 | 12.70 | 12.40 | 0 | 0 | 0 |
| 12/01/2026 |
12.40
|
159,400 | 12.50 | 12.55 | 12.30 | 0 | 1,900 | -0.0 |
| 09/01/2026 |
12.50
|
97,800 | 12.50 | 12.65 | 12.45 | 0 | 500 | -0.0 |
| 08/01/2026 |
12.50
|
165,000 | 12.50 | 12.60 | 12.40 | 6,000 | 0 | 0.1 |
| 07/01/2026 |
12.40
|
73,100 | 12.25 | 12.40 | 12.20 | 14,800 | 700 | 0.2 |
| 06/01/2026 |
12.25
|
62,700 | 12.20 | 12.25 | 12.15 | 0 | 35,000 | -0.4 |
| 05/01/2026 |
12.15
|
45,800 | 12.25 | 12.30 | 12.15 | 0 | 29,500 | -0.4 |
| 31/12/2025 |
12.20
|
20,100 | 12.20 | 12.30 | 12.20 | 0 | 1,700 | -0.0 |
| 30/12/2025 |
12.20
|
31,100 | 12.20 | 12.20 | 12.15 | 0 | 900 | -0.0 |
| 29/12/2025 |
12.20
|
109,000 | 12.20 | 12.20 | 12.10 | 300 | 1,500 | -0.0 |
| 26/12/2025 |
12.20
|
50,000 | 12.25 | 12.25 | 12.10 | 0 | 2,200 | -0.0 |
| 25/12/2025 |
12.25
|
29,900 | 12.30 | 12.30 | 12.20 | 500 | 1,500 | -0.0 |
| 24/12/2025 |
12.25
|
27,500 | 12.20 | 12.25 | 12.20 | 0 | 300 | -0.0 |
| 23/12/2025 |
12.20
|
43,500 | 12.15 | 12.25 | 12.10 | 200 | 2,400 | -0.0 |
| 22/12/2025 |
12.15
|
120,800 | 12.10 | 12.20 | 12.10 | 200 | 2,500 | -0.0 |
| 19/12/2025 |
12.15
|
55,400 | 12.15 | 12.15 | 12.05 | 200 | 2,400 | -0.0 |
| 18/12/2025 |
12.15
|
103,200 | 12.10 | 12.15 | 12.05 | 0 | 3,100 | -0.0 |
| 17/12/2025 |
12.15
|
28,700 | 12.20 | 12.20 | 12.10 | 0 | 900 | -0.0 |
| 16/12/2025 |
12.15
|
172,700 | 12.05 | 12.20 | 12 | 0 | 3,100 | -0.0 |
| 15/12/2025 |
12
|
156,100 | 12.20 | 12.20 | 12 | 0 | 102,600 | -1.2 |
| 12/12/2025 |
12.20
|
172,900 | 12.30 | 12.30 | 12.15 | 0 | 10,700 | -0.1 |
| 11/12/2025 |
12.30
|
121,000 | 12.40 | 12.40 | 12.25 | 0 | 104,100 | -1.3 |
| 10/12/2025 |
12.40
|
14,200 | 12.40 | 12.45 | 12.35 | 0 | 300 | -0.0 |
| 09/12/2025 |
12.40
|
89,500 | 12.45 | 12.45 | 12.30 | 0 | 1,100 | -0.0 |
| 08/12/2025 |
12.45
|
112,700 | 12.50 | 12.55 | 12.40 | 0 | 0 | 0 |
| 05/12/2025 |
12.50
|
134,000 | 12.65 | 12.65 | 12.45 | 3,300 | 100,000 | -1.2 |
| 04/12/2025 |
12.65
|
164,800 | 12.65 | 12.70 | 12.60 | 21,100 | 400 | 0.3 |
| 03/12/2025 |
12.65
|
207,600 | 12.40 | 12.70 | 12.40 | 13,500 | 0 | 0.2 |
| 02/12/2025 |
12.40
|
90,200 | 12.35 | 12.45 | 12.30 | 1,700 | 0 | 0.0 |
| 01/12/2025 |
12.40
|
195,500 | 12.50 | 12.60 | 12.30 | 0 | 105,700 | -1.3 |
| 28/11/2025 |
12.50
|
126,300 | 12.60 | 12.65 | 12.45 | 10,000 | 700 | 0.1 |
| 27/11/2025 |
12.50
|
162,700 | 12.70 | 12.75 | 12.45 | 9,300 | 107,000 | -1.2 |
| 26/11/2025 |
12.70
|
40,300 | 12.80 | 12.80 | 12.55 | 0 | 4,700 | -0.1 |
| 25/11/2025 |
12.45
|
196,500 | 12.70 | 12.70 | 12.45 | 100 | 113,200 | -1.4 |
| 24/11/2025 |
12.55
|
106,400 | 12.70 | 12.80 | 12.55 | 0 | 1,400 | -0.0 |
| 21/11/2025 |
12.70
|
223,900 | 12.80 | 12.80 | 12.50 | 900 | 104,200 | -1.3 |
| 20/11/2025 |
12.80
|
47,400 | 12.65 | 12.85 | 12.65 | 0 | 1,100 | -0.0 |
| 19/11/2025 |
12.85
|
245,600 | 12.85 | 13 | 12.60 | 2,200 | 95,000 | -1.2 |
| 18/11/2025 |
12.85
|
67,600 | 12.85 | 12.90 | 12.80 | 500 | 0 | 0.0 |
| 17/11/2025 |
12.80
|
40,700 | 12.75 | 12.95 | 12.75 | 6,100 | 10,000 | -0.0 |
| 14/11/2025 |
12.90
|
52,600 | 12.90 | 13 | 12.85 | 9,100 | 0 | 0.1 |
| 13/11/2025 |
12.95
|
69,500 | 12.90 | 13 | 12.75 | 2,100 | 600 | 0.0 |
| 12/11/2025 |
12.80
|
85,200 | 12.70 | 12.90 | 12.60 | 200 | 1,200 | -0.0 |
| 11/11/2025 |
12.70
|
11,100 | 12.85 | 12.85 | 12.70 | 0 | 2,000 | -0.0 |
| 10/11/2025 |
12.75
|
36,200 | 12.70 | 12.75 | 12.65 | 0 | 1,500 | -0.0 |
| 07/11/2025 |
12.70
|
75,600 | 12.90 | 12.90 | 12.70 | 200 | 7,000 | -0.1 |
| 06/11/2025 |
12.90
|
82,700 | 12.90 | 12.90 | 12.70 | 0 | 100 | -0.0 |
| 05/11/2025 |
12.85
|
86,400 | 12.80 | 13 | 12.80 | 0 | 4,100 | -0.1 |
| 04/11/2025 |
12.80
|
150,400 | 12.90 | 13 | 12.60 | 10,200 | 71,400 | -0.8 |
| 03/11/2025 |
13
|
94,100 | 13 | 13.05 | 12.90 | 300 | 0 | 0.0 |
| 31/10/2025 |
13
|
108,400 | 12.95 | 13.15 | 12.95 | 100 | 100 | 0 |
| 30/10/2025 |
13
|
114,400 | 13.05 | 13.05 | 12.85 | 5,100 | 0 | 0.1 |
| 29/10/2025 |
13.05
|
79,300 | 13 | 13.05 | 12.95 | 5,300 | 1,000 | 0.1 |
| 28/10/2025 |
13
|
40,700 | 13 | 13 | 12.90 | 0 | 1,400 | -0.0 |
| 27/10/2025 |
13
|
46,900 | 13.10 | 13.15 | 12.95 | 200 | 100 | 0.0 |
| 24/10/2025 |
13.10
|
67,100 | 13.05 | 13.10 | 12.85 | 0 | 4,900 | -0.1 |
| 23/10/2025 |
13.05
|
149,300 | 13 | 13.05 | 12.90 | 200 | 0 | 0.0 |
| 22/10/2025 |
13
|
161,400 | 12.80 | 13 | 12.75 | 0 | 9,100 | -0.1 |
| 21/10/2025 |
12.80
|
246,300 | 12.60 | 12.85 | 12.50 | 2,500 | 5,200 | -0.0 |
| 20/10/2025 |
12.45
|
382,600 | 13.15 | 13.15 | 12.45 | 0 | 3,200 | -0.0 |
| 17/10/2025 |
13.15
|
82,200 | 13.05 | 13.15 | 13.05 | 0 | 13,100 | -0.2 |
| 16/10/2025 |
13.15
|
115,600 | 13.10 | 13.20 | 13.05 | 0 | 5,900 | -0.1 |