| 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) |
-0.60 | -4.11% | 344,500 | -76,500 | 0 |
14
14.70
14
|
|
2 tháng
(2026-04-13) |
-0.50 | -3.45% | 667,000 | -71,000 | 0 |
14
14.90
14
|
|
3 tháng
(2026-03-16) |
-1.30 | -8.50% | 1,009,000 | -53,300 | 0 |
14
15.40
14
|
|
6 tháng
(2025-12-15) |
-2.90 | -17.16% | 3,414,500 | -49,100 | 0.1 |
14
18.20
14
|
|
12 tháng
(2025-06-17) |
0.40 | 2.94% | 16,116,800 | -52,600 | 0.1 |
13.40
20.90
14
|
|
24 tháng
(2024-06-24) |
1.90 | 15.70% | 35,938,400 | 10,100 | 0.8 |
10.40
20.90
14
|
|
36 tháng
(2023-06-28) |
3.10 | 28.44% | 67,795,455 | -13,500 | 0.4 |
8.20
20.90
14
|
|
60 tháng
(2021-07-08) |
-2.10 | -13.04% | 168,828,472 | 690,900 | 15.9 |
5.60
27
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
14
|
22,500 | 13.90 | 14 | 13.90 | 0 | 0 | 0 |
| 11/06/2026 |
14
|
47,500 | 14.10 | 14.10 | 13.90 | 0 | 6,500 | 0 |
| 10/06/2026 |
14.10
|
2,200 | 14.20 | 14.20 | 14 | 0 | 0 | 0 |
| 09/06/2026 |
14.20
|
34,700 | 14.10 | 14.20 | 14 | 0 | 21,400 | 0 |
| 08/06/2026 |
14.30
|
69,600 | 14.30 | 14.40 | 14 | 0 | 48,600 | 0 |
| 05/06/2026 |
14.40
|
2,400 | 14.60 | 14.60 | 14.30 | 0 | 0 | 0 |
| 04/06/2026 |
14.30
|
1,700 | 14.40 | 14.40 | 14.20 | 0 | 0 | 0 |
| 03/06/2026 |
14.30
|
2,500 | 14.40 | 14.40 | 14.30 | 0 | 0 | 0 |
| 02/06/2026 |
14.30
|
45,900 | 14.40 | 14.50 | 14.20 | 0 | 0 | 0 |
| 01/06/2026 |
14.40
|
2,100 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 29/05/2026 |
14.60
|
1,700 | 14.70 | 14.70 | 14.50 | 0 | 0 | 0 |
| 28/05/2026 |
14.40
|
2,500 | 14.60 | 14.60 | 14.40 | 0 | 0 | 0 |
| 27/05/2026 |
14.70
|
3,300 | 14.80 | 14.80 | 14.60 | 0 | 0 | 0 |
| 26/05/2026 |
14.60
|
13,800 | 14.60 | 14.70 | 14.40 | 0 | 0 | 0 |
| 25/05/2026 |
14.50
|
14,000 | 14.30 | 14.70 | 14.30 | 0 | 0 | 0 |
| 22/05/2026 |
14.60
|
2,000 | 14.50 | 14.70 | 14.30 | 0 | 0 | 0 |
| 21/05/2026 |
14.50
|
7,000 | 14.50 | 14.70 | 14.30 | 0 | 0 | 0 |
| 20/05/2026 |
14.60
|
17,600 | 14.60 | 14.60 | 14.30 | 0 | 0 | 0 |
| 19/05/2026 |
14.60
|
9,800 | 14.80 | 14.80 | 14.20 | 0 | 0 | 0 |
| 18/05/2026 |
14.30
|
7,000 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
| 15/05/2026 |
14.60
|
37,900 | 14.60 | 14.60 | 14.30 | 0 | 0 | 0 |
| 14/05/2026 |
14.70
|
4,600 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 13/05/2026 |
14.60
|
14,700 | 14.80 | 14.80 | 14.50 | 0 | 0 | 0 |
| 12/05/2026 |
14.80
|
15,400 | 14.70 | 15 | 14.60 | 0 | 0 | 0 |
| 11/05/2026 |
14.60
|
12,000 | 14.90 | 14.90 | 14.50 | 0 | 0 | 0 |
| 08/05/2026 |
14.60
|
2,800 | 14.50 | 14.60 | 14.40 | 0 | 0 | 0 |
| 07/05/2026 |
14.40
|
4,700 | 14.30 | 14.70 | 14.30 | 0 | 0 | 0 |
| 06/05/2026 |
14.40
|
16,900 | 14.40 | 14.80 | 14.20 | 0 | 0 | 0 |
| 05/05/2026 |
14.40
|
8,500 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 04/05/2026 |
14.50
|
13,900 | 15 | 15 | 14.40 | 5,500 | 0 | 0 |
| 29/04/2026 |
14.60
|
12,600 | 14.70 | 14.80 | 14.40 | 0 | 0 | 0 |
| 28/04/2026 |
14.70
|
59,200 | 14.50 | 14.80 | 14.40 | 0 | 0 | 0 |
| 24/04/2026 |
14.40
|
52,600 | 14.50 | 14.80 | 14.20 | 0 | 0 | 0 |
| 23/04/2026 |
14.60
|
9,800 | 15.10 | 15.20 | 14.50 | 0 | 0 | 0 |
| 22/04/2026 |
14.60
|
22,100 | 14.70 | 14.80 | 14.60 | 0 | 0 | 0 |
| 21/04/2026 |
14.90
|
10,300 | 15 | 15 | 14.60 | 0 | 0 | 0 |
| 20/04/2026 |
14.60
|
2,200 | 14.70 | 14.70 | 14.60 | 0 | 0 | 0 |
| 17/04/2026 |
14.70
|
12,000 | 14.80 | 15.10 | 14.60 | 0 | 0 | 0 |
| 16/04/2026 |
14.90
|
28,300 | 15.10 | 15.10 | 14.70 | 0 | 0 | 0 |
| 15/04/2026 |
14.90
|
29,700 | 14.50 | 15 | 14.50 | 0 | 0 | 0 |
| 14/04/2026 |
14.50
|
3,800 | 14.60 | 14.70 | 14.50 | 0 | 0 | 0 |
| 13/04/2026 |
14.50
|
5,700 | 14.60 | 14.60 | 14.30 | 0 | 0 | 0 |
| 10/04/2026 |
14.50
|
3,000 | 14.70 | 14.70 | 14.50 | 0 | 0 | 0 |
| 09/04/2026 |
14.70
|
17,100 | 14.20 | 15 | 14.20 | 0 | 0 | 0 |
| 08/04/2026 |
14.80
|
21,900 | 15.10 | 15.10 | 14.70 | 0 | 0 | 0 |
| 07/04/2026 |
14.50
|
18,200 | 14.50 | 14.50 | 14.30 | 2,000 | 0 | 0 |
| 06/04/2026 |
14.70
|
2,000 | 15.40 | 15.40 | 14.60 | 0 | 0 | 0 |
| 03/04/2026 |
14.40
|
39,500 | 15.50 | 15.50 | 14.40 | 12,600 | 0 | 0 |
| 02/04/2026 |
15.40
|
3,000 | 16 | 16 | 14.80 | 0 | 0 | 0 |
| 01/04/2026 |
15.10
|
82,400 | 14.80 | 15.30 | 14.60 | 700 | 0 | 0 |
| 31/03/2026 |
14.70
|
44,000 | 14.70 | 14.70 | 14.50 | 2,400 | 0 | 0 |
| 30/03/2026 |
14.30
|
6,600 | 14.30 | 14.50 | 14 | 0 | 0 | 0 |
| 27/03/2026 |
14.80
|
18,400 | 14.50 | 14.80 | 14.40 | 0 | 0 | 0 |
| 26/03/2026 |
14.90
|
14,100 | 15 | 15 | 14.30 | 0 | 0 | 0 |
| 25/03/2026 |
14.70
|
11,100 | 14.40 | 14.70 | 14.40 | 0 | 0 | 0 |
| 24/03/2026 |
14.60
|
2,500 | 14.80 | 14.80 | 14.40 | 0 | 0 | 0 |
| 23/03/2026 |
14.30
|
13,100 | 16.10 | 16.10 | 14.10 | 0 | 0 | 0 |
| 20/03/2026 |
14.70
|
3,000 | 14.90 | 14.90 | 14.70 | 0 | 0 | 0 |
| 19/03/2026 |
14.80
|
3,200 | 14.90 | 14.90 | 14.80 | 0 | 0 | 0 |
| 18/03/2026 |
14.80
|
5,800 | 15.10 | 15.10 | 14.60 | 0 | 0 | 0 |
| 17/03/2026 |
14.80
|
18,000 | 14.90 | 15 | 14.80 | 0 | 0 | 0 |
| 16/03/2026 |
15.30
|
15,100 | 15.10 | 15.30 | 14.90 | 0 | 0 | 0 |
| 13/03/2026 |
15
|
8,200 | 15.90 | 16 | 14.50 | 1,400 | 0 | 0.0 |
| 12/03/2026 |
14.70
|
14,100 | 14.50 | 14.90 | 14.40 | 0 | 0 | 0 |
| 11/03/2026 |
14.70
|
27,400 | 14.30 | 14.80 | 14.20 | 0 | 0 | 0 |
| 10/03/2026 |
14.50
|
16,000 | 14.10 | 14.50 | 13.90 | 0 | 0 | 0 |
| 09/03/2026 |
14
|
48,500 | 15.10 | 15.10 | 13.60 | 0 | 0 | 0 |
| 06/03/2026 |
15.10
|
14,700 | 15.90 | 15.90 | 15.10 | 0 | 0 | 0 |
| 05/03/2026 |
15.60
|
14,000 | 15.60 | 15.70 | 15.60 | 0 | 0 | 0 |
| 04/03/2026 |
15.60
|
41,200 | 15.70 | 16 | 15.50 | 0 | 0 | 0 |
| 03/03/2026 |
15.70
|
31,500 | 15.70 | 15.80 | 15.50 | 0 | 0 | 0 |
| 02/03/2026 |
15.70
|
94,500 | 16 | 16.70 | 15.50 | 0 | 0 | 0 |
| 27/02/2026 |
16
|
14,600 | 15.90 | 16 | 15.80 | 0 | 0 | 0 |
| 26/02/2026 |
16.10
|
14,700 | 16 | 16.10 | 15.80 | 0 | 0 | 0 |
| 25/02/2026 |
15.90
|
57,900 | 16 | 16.10 | 15.60 | 0 | 0 | 0 |
| 24/02/2026 |
16.10
|
3,200 | 16 | 16.30 | 15.90 | 0 | 0 | 0 |
| 23/02/2026 |
16.20
|
17,300 | 16.20 | 16.20 | 16 | 0 | 0 | 0 |
| 13/02/2026 |
16.10
|
1,400 | 16 | 16.20 | 16 | 0 | 0 | 0 |
| 12/02/2026 |
16
|
10,100 | 15.80 | 16.10 | 15.80 | 0 | 0 | 0 |
| 11/02/2026 |
15.70
|
16,800 | 15.80 | 15.90 | 15.60 | 2,800 | 0 | 0.0 |
| 10/02/2026 |
15.70
|
59,900 | 15.60 | 15.80 | 15.50 | 0 | 0 | 0 |
| 09/02/2026 |
15.70
|
9,000 | 15.50 | 16 | 15.50 | 0 | 0 | 0 |
| 06/02/2026 |
15.70
|
22,900 | 15.80 | 15.90 | 15.70 | 0 | 0 | 0 |
| 05/02/2026 |
16.10
|
27,000 | 16 | 16.20 | 15.90 | 0 | 0 | 0 |
| 04/02/2026 |
15.80
|
18,600 | 16.10 | 16.10 | 15.80 | 0 | 0 | 0 |
| 03/02/2026 |
16
|
25,600 | 15.90 | 16 | 15.80 | 0 | 0 | 0 |
| 02/02/2026 |
16.10
|
29,700 | 16.10 | 16.40 | 15.90 | 0 | 0 | 0 |
| 30/01/2026 |
16.20
|
13,400 | 16.10 | 16.30 | 16.10 | 0 | 0 | 0 |
| 29/01/2026 |
16.20
|
22,600 | 16.20 | 16.40 | 16 | 0 | 0 | 0 |
| 28/01/2026 |
16.20
|
34,100 | 16.30 | 16.30 | 16 | 0 | 0 | 0 |
| 27/01/2026 |
16.30
|
36,100 | 16.40 | 16.50 | 16.10 | 0 | 0 | 0 |
| 26/01/2026 |
16.30
|
18,700 | 16.60 | 16.60 | 16.30 | 0 | 0 | 0 |
| 23/01/2026 |
16.60
|
19,700 | 16.60 | 16.80 | 16.50 | 0 | 0 | 0 |
| 22/01/2026 |
16.70
|
30,500 | 17 | 17 | 16.50 | 0 | 0 | 0 |
| 21/01/2026 |
16.70
|
26,400 | 16.80 | 16.80 | 16.50 | 0 | 0 | 0 |
| 20/01/2026 |
16.90
|
43,100 | 17 | 17 | 16.80 | 0 | 0 | 0 |
| 19/01/2026 |
17
|
20,800 | 17 | 17.10 | 16.90 | 0 | 0 | 0 |
| 16/01/2026 |
17
|
62,500 | 16.90 | 17.50 | 16.80 | 0 | 0 | 0 |
| 15/01/2026 |
16.90
|
84,300 | 16.90 | 17 | 16.70 | 0 | 0 | 0 |
| 14/01/2026 |
17
|
68,300 | 17.10 | 17.30 | 16.90 | 0 | 0 | 0 |