| 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) |
0.35 | 2.58% | 61,700 | -2,200 | 0 |
13.05
14
13.35
|
|
2 tháng
(2026-04-13) |
-1 | -6.71% | 170,500 | -2,100 | 0 |
13.05
15.30
13.35
|
|
3 tháng
(2026-03-16) |
-0.20 | -1.42% | 300,700 | -2,300 | -0.0 |
13.05
15.30
13.35
|
|
6 tháng
(2025-12-15) |
-4.60 | -24.86% | 2,190,400 | -2,200 | -0.0 |
13.05
21.60
13.35
|
|
12 tháng
(2025-06-17) |
4.38 | 45.94% | 5,668,400 | -21,200 | -0.4 |
9.31
26.40
13.35
|
|
24 tháng
(2024-06-24) |
3.42 | 32.65% | 6,620,700 | -29,200 | -0.4 |
9.05
26.40
13.35
|
|
36 tháng
(2023-06-28) |
3.47 | 33.27% | 8,780,000 | -351,440 | -4.0 |
8.32
26.40
13.35
|
|
60 tháng
(2021-07-08) |
4.58 | 49.07% | 10,867,600 | -7,030 | 0.9 |
8.32
26.40
13.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
13.35
|
1,300 | 13.30 | 13.90 | 13.20 | 0 | 0 | 0 |
| 11/06/2026 |
13.90
|
1,700 | 13.20 | 13.90 | 13.15 | 0 | 0 | 0 |
| 10/06/2026 |
13.75
|
1,400 | 13.10 | 13.75 | 13.10 | 0 | 0 | 0 |
| 09/06/2026 |
13.05
|
3,900 | 13.20 | 13.20 | 13.05 | 0 | 0 | 0 |
| 08/06/2026 |
13.15
|
1,400 | 13.30 | 13.30 | 13.15 | 0 | 0 | 0 |
| 05/06/2026 |
13.30
|
100 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
| 04/06/2026 |
13.85
|
2,600 | 13.20 | 13.85 | 13.20 | 0 | 0 | 0 |
| 03/06/2026 |
13.15
|
1,300 | 13.60 | 13.85 | 13.15 | 0 | 0 | 0 |
| 02/06/2026 |
13.30
|
300 | 13.30 | 13.70 | 13.30 | 0 | 0 | 0 |
| 01/06/2026 |
13.25
|
500 | 13.80 | 13.80 | 13.25 | 0 | 0 | 0 |
| 29/05/2026 |
13.80
|
6,600 | 13.10 | 13.80 | 13.05 | 0 | 0 | 0 |
| 28/05/2026 |
13.50
|
400 | 13.55 | 13.55 | 13.50 | 0 | 0 | 0 |
| 27/05/2026 |
13.50
|
600 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
| 26/05/2026 |
13.70
|
2,300 | 13.10 | 13.70 | 13.10 | 0 | 1,000 | 0 |
| 25/05/2026 |
13.10
|
2,600 | 13.30 | 13.30 | 13.10 | 0 | 0 | 0 |
| 22/05/2026 |
13.30
|
1,900 | 14 | 14 | 13.30 | 0 | 0 | 0 |
| 21/05/2026 |
13.50
|
300 | 14 | 14 | 13.50 | 0 | 0 | 0 |
| 20/05/2026 |
14
|
4,100 | 13.50 | 14 | 13 | 0 | 0 | 0 |
| 19/05/2026 |
13.40
|
600 | 13.45 | 13.45 | 13.40 | 0 | 200 | 0 |
| 18/05/2026 |
13.40
|
1,400 | 13.40 | 13.40 | 13.40 | 0 | 1,000 | 0 |
| 15/05/2026 |
13.40
|
4,900 | 13.40 | 13.40 | 13.40 | 200 | 0 | 0 |
| 14/05/2026 |
13.40
|
2,500 | 13.55 | 13.55 | 13.30 | 0 | 200 | 0 |
| 13/05/2026 |
13.55
|
20,300 | 13.40 | 13.80 | 13.40 | 0 | 0 | 0 |
| 12/05/2026 |
13.45
|
20,700 | 13.55 | 13.55 | 13.45 | 200 | 0 | 0 |
| 11/05/2026 |
13.90
|
20,500 | 13.70 | 13.90 | 13.50 | 0 | 0 | 0 |
| 08/05/2026 |
13.70
|
1,000 | 13.75 | 13.75 | 13.70 | 0 | 0 | 0 |
| 07/05/2026 |
14
|
8,800 | 14 | 14 | 13.75 | 0 | 0 | 0 |
| 06/05/2026 |
14.45
|
8,200 | 14.45 | 14.50 | 13.70 | 0 | 0 | 0 |
| 05/05/2026 |
14.45
|
1,500 | 13.60 | 14.45 | 13.60 | 0 | 0 | 0 |
| 04/05/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 29/04/2026 |
14
|
3,700 | 13.50 | 14 | 13.50 | 0 | 0 | 0 |
| 28/04/2026 |
13.50
|
7,200 | 13.55 | 13.60 | 13.50 | 0 | 0 | 0 |
| 24/04/2026 |
13.95
|
5,700 | 13.50 | 14 | 13.50 | 0 | 0 | 0 |
| 23/04/2026 |
13.50
|
1,600 | 14.05 | 14.05 | 13.50 | 0 | 0 | 0 |
| 22/04/2026 |
14.05
|
2,100 | 14.10 | 14.10 | 13.55 | 0 | 0 | 0 |
| 21/04/2026 |
14.10
|
14,000 | 14.10 | 14.20 | 13.50 | 0 | 0 | 0 |
| 20/04/2026 |
14.40
|
1,100 | 14.50 | 14.50 | 14.40 | 0 | 0 | 0 |
| 17/04/2026 |
14.50
|
1,200 | 14.95 | 14.95 | 14.50 | 0 | 0 | 0 |
| 16/04/2026 |
14.20
|
700 | 15 | 15 | 14.20 | 0 | 0 | 0 |
| 15/04/2026 |
14.35
|
8,300 | 14.85 | 15 | 14.25 | 0 | 100 | 0 |
| 14/04/2026 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 13/04/2026 |
14.90
|
2,400 | 15 | 15 | 13.65 | 0 | 0 | 0 |
| 10/04/2026 |
14.40
|
3,500 | 14.40 | 15 | 14.40 | 0 | 0 | 0 |
| 09/04/2026 |
14.50
|
1,000 | 15.15 | 15.15 | 13.90 | 100 | 200 | 0 |
| 08/04/2026 |
14.50
|
5,800 | 14.30 | 15 | 13.60 | 100 | 100 | 0 |
| 07/04/2026 |
14.30
|
1,400 | 13.70 | 14.30 | 13.70 | 0 | 0 | 0 |
| 06/04/2026 |
14.30
|
400 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 03/04/2026 |
14.30
|
3,400 | 13.50 | 14.40 | 13.50 | 100 | 0 | 0 |
| 02/04/2026 |
14.25
|
100 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
| 01/04/2026 |
13.50
|
200 | 14.60 | 14.60 | 13.50 | 0 | 0 | 0 |
| 31/03/2026 |
14.20
|
10,800 | 14.60 | 14.60 | 14.20 | 0 | 0 | 0 |
| 30/03/2026 |
14.10
|
2,100 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 27/03/2026 |
14.10
|
10,700 | 14 | 14.35 | 13.10 | 0 | 500 | 0 |
| 26/03/2026 |
14
|
3,700 | 14.10 | 14.60 | 14 | 0 | 0 | 0 |
| 25/03/2026 |
14.10
|
2,300 | 14 | 14.10 | 14 | 500 | 0 | 0 |
| 24/03/2026 |
13.95
|
12,900 | 14.30 | 14.40 | 13.95 | 0 | 200 | 0 |
| 23/03/2026 |
13.50
|
8,600 | 13.50 | 13.50 | 13.40 | 0 | 0 | 0 |
| 20/03/2026 |
13.50
|
4,800 | 13.25 | 14.70 | 13.25 | 0 | 100 | -0.0 |
| 19/03/2026 |
14
|
34,000 | 14.15 | 14.25 | 13.80 | 100 | 0 | 0.0 |
| 18/03/2026 |
13.40
|
20,800 | 14.10 | 14.80 | 13.40 | 0 | 0 | 0 |
| 17/03/2026 |
14.10
|
2,200 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 16/03/2026 |
14.10
|
1,500 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 13/03/2026 |
14.10
|
9,800 | 14.15 | 14.15 | 14.10 | 0 | 0 | 0 |
| 12/03/2026 |
14
|
500 | 14.85 | 14.85 | 14 | 0 | 0 | 0 |
| 11/03/2026 |
14.05
|
1,000 | 13.65 | 14.20 | 13.65 | 0 | 0 | 0 |
| 10/03/2026 |
13.65
|
26,200 | 13.65 | 13.65 | 13.60 | 0 | 0 | 0 |
| 09/03/2026 |
13.65
|
24,200 | 14.50 | 14.50 | 13.65 | 0 | 0 | 0 |
| 06/03/2026 |
14.65
|
8,700 | 15.35 | 15.35 | 14.50 | 100 | 0 | 0.0 |
| 05/03/2026 |
15.35
|
6,900 | 15.85 | 15.85 | 14.55 | 200 | 500 | -0.0 |
| 04/03/2026 |
14.90
|
54,800 | 15.05 | 15.20 | 14.75 | 100 | 0 | 0.0 |
| 03/03/2026 |
15.85
|
9,200 | 15.30 | 15.85 | 15.05 | 0 | 0 | 0 |
| 02/03/2026 |
15.35
|
17,700 | 15.35 | 15.85 | 15.10 | 0 | 0 | 0 |
| 27/02/2026 |
15.35
|
3,500 | 15.25 | 16 | 15.25 | 100 | 0 | 0.0 |
| 26/02/2026 |
16
|
9,900 | 15.65 | 16.20 | 15.30 | 500 | 0 | 0.0 |
| 25/02/2026 |
15.65
|
7,300 | 16.30 | 16.30 | 15.65 | 100 | 0 | 0.0 |
| 24/02/2026 |
16.30
|
20,900 | 15.85 | 16.50 | 15.70 | 0 | 0 | 0 |
| 23/02/2026 |
16
|
19,600 | 16.70 | 17 | 15.55 | 200 | 100 | 0.0 |
| 13/02/2026 |
16.70
|
31,400 | 16.35 | 17 | 16.20 | 0 | 400 | -0.0 |
| 12/02/2026 |
16.20
|
25,900 | 15.15 | 16.20 | 15.15 | 100 | 700 | -0.0 |
| 11/02/2026 |
15.15
|
5,200 | 14.95 | 15.85 | 14.95 | 200 | 200 | -0.0 |
| 10/02/2026 |
15.85
|
2,800 | 16 | 16 | 14.85 | 400 | 300 | 0.0 |
| 09/02/2026 |
15.80
|
1,800 | 15.90 | 15.90 | 15.80 | 0 | 0 | 0 |
| 06/02/2026 |
15.25
|
1,200 | 15.75 | 15.80 | 15.25 | 0 | 0 | 0 |
| 05/02/2026 |
15.80
|
7,400 | 15.80 | 16 | 14.70 | 200 | 200 | -0.0 |
| 04/02/2026 |
15.80
|
12,400 | 15.70 | 15.80 | 15.30 | 100 | 0 | 0.0 |
| 03/02/2026 |
15.70
|
6,700 | 15.85 | 15.95 | 15.70 | 0 | 0 | 0 |
| 02/02/2026 |
15.85
|
5,500 | 15.55 | 16 | 15.55 | 0 | 400 | -0.0 |
| 30/01/2026 |
15.55
|
15,800 | 16 | 16.35 | 15.55 | 200 | 200 | -0.0 |
| 29/01/2026 |
16.10
|
3,400 | 16.10 | 16.20 | 15.50 | 0 | 0 | 0 |
| 28/01/2026 |
16.10
|
23,000 | 16.40 | 17 | 15.35 | 500 | 100 | 0.0 |
| 27/01/2026 |
16.40
|
3,100 | 15.95 | 16.55 | 15.90 | 200 | 0 | 0.0 |
| 26/01/2026 |
16.05
|
22,000 | 16.35 | 16.35 | 16.05 | 300 | 0 | 0.0 |
| 23/01/2026 |
16.90
|
31,800 | 17 | 17 | 16.30 | 600 | 0 | 0.0 |
| 22/01/2026 |
17.45
|
5,900 | 16.25 | 17.45 | 16.20 | 0 | 0 | 0 |
| 21/01/2026 |
17.05
|
11,700 | 16.70 | 17.30 | 16.30 | 0 | 0 | 0 |
| 20/01/2026 |
17.50
|
9,500 | 17.70 | 17.75 | 16.90 | 0 | 0 | 0 |
| 19/01/2026 |
17.40
|
13,000 | 16.85 | 17.45 | 16.80 | 0 | 0 | 0 |
| 16/01/2026 |
17.65
|
800 | 18 | 18 | 17.10 | 0 | 0 | 0 |
| 15/01/2026 |
17.60
|
10,900 | 17.95 | 17.95 | 16.55 | 0 | 0 | 0 |
| 14/01/2026 |
17.55
|
30,000 | 17.40 | 17.85 | 16.95 | 0 | 0 | 0 |