| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-01-13) |
0.35 | 2.36% | 1,162,400 | 7,700 | 0.1 |
9.20
15.20
9.20
|
|
2 tháng
(2024-12-16) |
-2.25 | -12.89% | 1,970,500 | 2,700 | 0.0 |
9.20
17.50
9.20
|
|
3 tháng
(2024-11-14) |
-3.60 | -19.15% | 3,024,000 | 10,400 | 0.2 |
9.20
18.80
9.20
|
|
6 tháng
(2024-08-16) |
-6.80 | -30.91% | 9,847,630 | -5,600 | -0.2 |
9.20
24.20
9.20
|
|
12 tháng
(2024-02-19) |
-5.80 | -27.62% | 55,394,195 | 12,900 | 0.2 |
9.20
27.80
9.20
|
|
24 tháng
(2023-02-23) |
2.01 | 15.28% | 100,845,149 | 15,400 | 0.3 |
9.20
27.80
9.20
|
|
36 tháng
(2022-02-28) |
1.95 | 14.67% | 133,234,467 | 16,000 | 0.3 |
6.77
39.69
9.20
|
|
60 tháng
(2020-03-10) |
11.78 | 344.66% | 142,702,393 | 22,650 | 0.4 |
2.79
39.69
9.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/06/2026 |
12.85
|
8,200 | 12.70 | 12.90 | 12.65 | 0 | 500 | 0.0 |
| 03/06/2026 |
12.80
|
7,700 | 12.30 | 12.80 | 12.30 | 0 | 200 | 0.0 |
| 02/06/2026 |
12.75
|
12,800 | 12.70 | 12.75 | 12.60 | 0 | 0 | 0 |
| 01/06/2026 |
12.70
|
14,000 | 12.95 | 12.95 | 12.70 | 0 | 0 | 0 |
| 29/05/2026 |
12.70
|
17,700 | 12.75 | 12.95 | 12.70 | 0 | 0 | 0 |
| 28/05/2026 |
12.70
|
12,900 | 12.90 | 12.95 | 12.70 | 0 | 0 | 0 |
| 27/05/2026 |
12.95
|
15,200 | 12.80 | 12.95 | 12.70 | 800 | 200 | 0.0 |
| 26/05/2026 |
12.80
|
11,700 | 12.80 | 12.95 | 12.80 | 0 | 0 | 0 |
| 25/05/2026 |
12.85
|
21,400 | 12.85 | 13 | 12.80 | 0 | 0 | 0 |
| 22/05/2026 |
12.95
|
7,400 | 12.95 | 13.10 | 12.95 | 0 | 0 | 0 |
| 21/05/2026 |
12.95
|
5,900 | 13.20 | 13.20 | 12.85 | 0 | 400 | 0.0 |
| 20/05/2026 |
13
|
25,200 | 12.95 | 13.15 | 12.80 | 0 | 0 | 0 |
| 19/05/2026 |
12.85
|
22,300 | 13.10 | 13.40 | 12.85 | 400 | 0 | 0.0 |
| 18/05/2026 |
13.10
|
43,900 | 13.05 | 13.30 | 12.90 | 500 | 3,200 | 0.0 |
| 15/05/2026 |
13.05
|
12,400 | 13 | 13.10 | 12.95 | 0 | 0 | 0 |
| 14/05/2026 |
13
|
9,400 | 13.25 | 13.25 | 12.80 | 0 | 0 | 0 |
| 13/05/2026 |
13
|
8,700 | 12.70 | 13.10 | 12.70 | 0 | 0 | 0 |
| 12/05/2026 |
13.10
|
12,900 | 13 | 13.50 | 12.90 | 0 | 1,000 | 0.0 |
| 11/05/2026 |
12.80
|
6,400 | 13.05 | 13.15 | 12.80 | 0 | 0 | 0 |
| 08/05/2026 |
13.05
|
13,100 | 12.80 | 13.05 | 12.70 | 200 | 0 | 0.0 |
| 07/05/2026 |
13.05
|
7,200 | 13.10 | 13.15 | 13.05 | 0 | 0 | 0 |
| 06/05/2026 |
13.05
|
13,900 | 12.95 | 13.05 | 12.75 | 0 | 0 | 0 |
| 05/05/2026 |
12.95
|
19,600 | 12.80 | 12.95 | 12.70 | 0 | 0 | 0 |
| 04/05/2026 |
12.95
|
4,700 | 12.75 | 13 | 12.75 | 0 | 0 | 0 |
| 29/04/2026 |
13
|
9,900 | 13 | 13 | 12.75 | 0 | 1,800 | 0.0 |
| 28/04/2026 |
12.95
|
27,100 | 12.75 | 13 | 12.70 | 0 | 0 | 0 |
| 24/04/2026 |
13
|
17,100 | 12.70 | 13.20 | 12.65 | 1,800 | 0 | 0.0 |
| 23/04/2026 |
12.95
|
16,900 | 13 | 13 | 12.70 | 800 | 200 | 0.0 |
| 22/04/2026 |
13
|
1,100 | 12.80 | 13 | 12.80 | 0 | 0 | 0 |
| 21/04/2026 |
13
|
9,100 | 12.85 | 13 | 12.80 | 0 | 0 | 0 |
| 20/04/2026 |
13
|
5,900 | 13 | 13 | 12.95 | 0 | 100 | 0.0 |
| 17/04/2026 |
13
|
14,600 | 12.95 | 13.05 | 12.90 | 0 | 0 | 0 |
| 16/04/2026 |
12.90
|
14,400 | 13.25 | 13.30 | 12.90 | 0 | 100 | 0.0 |
| 15/04/2026 |
13
|
35,000 | 12.90 | 13.10 | 12.90 | 0 | 0 | 0 |
| 14/04/2026 |
12.85
|
18,200 | 13.20 | 13.20 | 12.85 | 0 | 500 | 0.0 |
| 13/04/2026 |
13
|
14,200 | 12.85 | 13.15 | 12.85 | 0 | 200 | 0.0 |
| 10/04/2026 |
13.10
|
29,700 | 13.50 | 13.50 | 13.10 | 500 | 300 | 0.0 |
| 09/04/2026 |
13.50
|
9,600 | 13.60 | 13.75 | 13.25 | 0 | 2,300 | 0.0 |
| 08/04/2026 |
13.60
|
62,500 | 13.20 | 13.70 | 13.20 | 500 | 100 | 0.0 |
| 07/04/2026 |
13.20
|
8,100 | 12.80 | 13.20 | 12.75 | 0 | 0 | 0 |
| 06/04/2026 |
13.05
|
10,800 | 12.75 | 13.10 | 12.75 | 0 | 600 | 0.0 |
| 03/04/2026 |
13
|
21,400 | 13.25 | 13.25 | 12.80 | 700 | 0 | 0.0 |
| 02/04/2026 |
13.15
|
28,300 | 13.30 | 13.30 | 12.65 | 300 | 400 | 0.0 |
| 01/04/2026 |
13.15
|
25,600 | 13 | 13.20 | 13 | 0 | 1,600 | 0.0 |
| 31/03/2026 |
12.95
|
28,600 | 12.85 | 13 | 12.65 | 0 | 0 | 0 |
| 30/03/2026 |
12.75
|
7,300 | 12.45 | 12.75 | 12.45 | 0 | 0 | 0 |
| 27/03/2026 |
12.80
|
41,600 | 12.70 | 12.85 | 12.40 | 0 | 0 | 0 |
| 26/03/2026 |
12.60
|
23,400 | 12.70 | 12.70 | 12.50 | 0 | 0 | 0 |
| 25/03/2026 |
12.70
|
23,100 | 12.60 | 12.80 | 12.45 | 5,100 | 0 | 0.1 |
| 24/03/2026 |
12.45
|
22,700 | 12.10 | 12.45 | 12 | 1,300 | 0 | 0.0 |
| 23/03/2026 |
12.05
|
39,900 | 12.70 | 12.70 | 11.75 | 100 | 4,400 | -0.1 |
| 20/03/2026 |
12.20
|
14,400 | 13 | 13 | 12.20 | 0 | 400 | 0.0 |
| 19/03/2026 |
13
|
8,500 | 12.50 | 13 | 12.50 | 0 | 0 | 0 |
| 18/03/2026 |
12.95
|
23,800 | 13.40 | 13.40 | 12.80 | 200 | 0 | 0.0 |
| 17/03/2026 |
13.10
|
34,000 | 13.55 | 13.55 | 13.05 | 0 | 0 | 0 |
| 16/03/2026 |
13.40
|
48,200 | 13.05 | 13.40 | 13.05 | 1,500 | 0 | 0.0 |
| 13/03/2026 |
13.40
|
97,500 | 12.70 | 13.40 | 12.50 | 26,800 | 900 | 0.3 |
| 12/03/2026 |
12.95
|
15,300 | 13.20 | 13.20 | 12.70 | 0 | 2,300 | 0.0 |
| 11/03/2026 |
13.20
|
76,100 | 13.20 | 13.50 | 12.55 | 0 | 200 | 0.0 |
| 10/03/2026 |
13.20
|
120,200 | 12.70 | 13.50 | 12.55 | 700 | 700 | 0.0 |
| 09/03/2026 |
13.15
|
145,300 | 13.15 | 13.80 | 13.15 | 0 | 0 | 0 |
| 06/03/2026 |
14.10
|
57,800 | 14.65 | 14.65 | 13.95 | 3,000 | 0 | 0.0 |
| 05/03/2026 |
14.55
|
42,000 | 14.60 | 14.80 | 14.20 | 300 | 3,000 | 0.0 |
| 04/03/2026 |
14.60
|
267,000 | 14.80 | 14.80 | 13.65 | 300 | 300 | 0 |
| 03/03/2026 |
14.65
|
65,100 | 14.80 | 14.85 | 14.25 | 0 | 1,100 | 0.0 |
| 02/03/2026 |
14.70
|
30,200 | 14.85 | 14.85 | 13.95 | 0 | 200 | 0.0 |
| 27/02/2026 |
14.80
|
60,900 | 14.90 | 14.95 | 14.55 | 1,700 | 0 | 0.0 |
| 26/02/2026 |
14.90
|
21,400 | 15.05 | 15.05 | 14.80 | 0 | 0 | 0 |
| 25/02/2026 |
14.90
|
45,400 | 15.15 | 15.15 | 14.80 | 200 | 0 | 0.0 |
| 24/02/2026 |
15
|
34,300 | 14.90 | 15 | 14.60 | 0 | 5,400 | -0.1 |
| 23/02/2026 |
14.80
|
19,100 | 14.70 | 14.85 | 14.40 | 0 | 0 | 0 |
| 13/02/2026 |
14.70
|
39,600 | 14.45 | 14.80 | 14.30 | 0 | 0 | 0 |
| 12/02/2026 |
14.45
|
29,200 | 14.35 | 14.55 | 14.25 | 0 | 0 | 0 |
| 11/02/2026 |
14.35
|
32,500 | 14.05 | 14.50 | 14.05 | 0 | 0 | 0 |
| 10/02/2026 |
14.05
|
34,800 | 14.20 | 14.45 | 14 | 0 | 0 | 0 |
| 09/02/2026 |
14.05
|
16,800 | 13.50 | 14.40 | 13.50 | 0 | 0 | 0 |
| 06/02/2026 |
14.25
|
74,100 | 14.80 | 14.80 | 13.95 | 8,400 | 2,700 | 0.1 |
| 05/02/2026 |
14.85
|
15,500 | 14.90 | 14.90 | 14.60 | 0 | 0 | 0 |
| 04/02/2026 |
14.90
|
25,600 | 14.95 | 15.35 | 14.75 | 0 | 0 | 0 |
| 03/02/2026 |
14.95
|
13,500 | 14.95 | 15 | 14.40 | 2,700 | 0 | 0.0 |
| 02/02/2026 |
14.95
|
23,800 | 15 | 15 | 13.95 | 0 | 0 | 0 |
| 30/01/2026 |
15
|
53,900 | 14.90 | 15.10 | 14.80 | 0 | 0 | 0 |
| 29/01/2026 |
14.95
|
22,300 | 15 | 15.05 | 14.80 | 0 | 0 | 0 |
| 28/01/2026 |
15
|
22,900 | 15.10 | 15.10 | 14.80 | 0 | 0 | 0 |
| 27/01/2026 |
15
|
15,800 | 15.10 | 15.10 | 14.85 | 0 | 0 | 0 |
| 26/01/2026 |
15.15
|
39,100 | 15.80 | 15.80 | 14.95 | 0 | 0 | 0 |
| 23/01/2026 |
15.35
|
33,700 | 15.40 | 15.50 | 15.10 | 0 | 0 | 0 |
| 22/01/2026 |
15.40
|
57,700 | 15 | 15.60 | 15 | 0 | 1,800 | 0.0 |
| 21/01/2026 |
15.35
|
181,100 | 16.10 | 16.10 | 15.35 | 0 | 0 | 0 |
| 20/01/2026 |
16.50
|
171,400 | 15.50 | 16.50 | 14.45 | 500 | 700 | 0.0 |
| 19/01/2026 |
15.50
|
99,100 | 15 | 15.50 | 14.10 | 0 | 0 | 0 |
| 16/01/2026 |
15
|
241,000 | 15 | 15.10 | 13.95 | 0 | 1,000 | 0.0 |
| 15/01/2026 |
15
|
55,800 | 15.05 | 15.05 | 14.70 | 700 | 0 | 0.0 |
| 14/01/2026 |
15.10
|
180,100 | 15.15 | 15.20 | 14.75 | 1,800 | 0 | 0.0 |
| 13/01/2026 |
15.15
|
178,300 | 15.10 | 15.25 | 14.80 | 1,000 | 2,900 | 0.0 |
| 12/01/2026 |
15
|
237,000 | 14.20 | 15.20 | 14.20 | 0 | 100 | 0.0 |
| 09/01/2026 |
14.25
|
85,200 | 14.75 | 14.80 | 14.15 | 0 | 2,100 | 0.0 |
| 08/01/2026 |
14.80
|
62,800 | 14.50 | 14.80 | 14.50 | 0 | 0 | 0 |
| 07/01/2026 |
14.80
|
55,800 | 14.85 | 14.90 | 14.65 | 0 | 0 | 0 |
| 06/01/2026 |
14.70
|
72,800 | 14.70 | 14.70 | 14.30 | 1,500 | 300 | 0.0 |