| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
0.20 | 1.38% | 11,581,200 | 22,273 | -0.2 |
14.50
16.30
14.70
|
|
2 tháng
(2026-09-03) |
0.50 | 3.52% | 15,866,600 | 136,973 | 1.3 |
12.80
16.30
14.70
|
|
3 tháng
(2026-08-04) |
-0.10 | -0.68% | 21,068,500 | 175,973 | 1.9 |
12.80
16.30
14.70
|
|
6 tháng
(2026-05-06) |
-1 | -6.37% | 34,936,200 | -337,227 | -5.9 |
12.20
16.30
14.70
|
|
12 tháng
(2025-11-07) |
4.10 | 38.68% | 88,776,900 | 242,273 | 1.5 |
10.50
16.30
14.70
|
|
24 tháng
(2024-11-12) |
2.93 | 24.85% | 152,264,880 | 268,473 | 2.0 |
7.50
16.30
14.70
|
|
36 tháng
(2023-11-20) |
2.89 | 24.43% | 246,123,727 | -30,046 | -1.8 |
7.50
16.30
14.70
|
|
60 tháng
(2021-11-29) |
-3.47 | -19.10% | 317,033,106 | -174,023 | -3.7 |
5.04
18.17
14.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
12.70
|
73,700 | 12.60 | 12.70 | 12.60 | 0 | 2,800 | 0.0 |
| 10/06/2026 |
12.70
|
180,100 | 12.70 | 12.80 | 12.60 | 0 | 33,300 | -0.4 |
| 09/06/2026 |
12.80
|
59,400 | 12.80 | 12.80 | 12.60 | 0 | 2,300 | 0.0 |
| 08/06/2026 |
12.80
|
98,600 | 12.90 | 12.90 | 12.70 | 0 | 4,000 | -0.1 |
| 05/06/2026 |
13
|
112,300 | 12.90 | 13 | 12.80 | 0 | 0 | 0 |
| 04/06/2026 |
13
|
83,300 | 13.10 | 13.20 | 12.90 | 2,900 | 2,300 | 0.0 |
| 03/06/2026 |
13.10
|
329,000 | 13 | 13.20 | 12.70 | 6,200 | 11,100 | -0.1 |
| 02/06/2026 |
13.10
|
150,100 | 13.40 | 13.40 | 13.10 | 0 | 15,100 | -0.2 |
| 01/06/2026 |
13.30
|
58,400 | 13.20 | 13.40 | 13.20 | 0 | 0 | 0 |
| 29/05/2026 |
13.20
|
141,700 | 13.30 | 13.40 | 13.20 | 3,000 | 6,700 | 0.0 |
| 28/05/2026 |
13.30
|
110,700 | 13.50 | 13.50 | 13.30 | 0 | 1,000 | 0.0 |
| 27/05/2026 |
13.50
|
80,500 | 13.50 | 13.50 | 13.40 | 0 | 0 | 0 |
| 26/05/2026 |
13.50
|
172,000 | 13.50 | 13.60 | 13.40 | 3,000 | 17,400 | -0.2 |
| 25/05/2026 |
13.60
|
171,100 | 13.50 | 13.70 | 13.40 | 0 | 23,700 | -0.3 |
| 22/05/2026 |
13.40
|
209,600 | 13.60 | 13.60 | 13.30 | 0 | 39,800 | -0.5 |
| 21/05/2026 |
13.60
|
299,900 | 13.20 | 13.70 | 13.20 | 0 | 16,500 | -0.2 |
| 20/05/2026 |
13.20
|
818,800 | 13.40 | 13.50 | 12.50 | 81,900 | 18,500 | 0.8 |
| 19/05/2026 |
13.40
|
525,100 | 13.70 | 13.90 | 13.20 | 2,000 | 23,200 | -0.3 |
| 18/05/2026 |
13.70
|
283,600 | 13.70 | 14 | 13.60 | 1,700 | 35,100 | -0.5 |
| 15/05/2026 |
13.70
|
2,301,600 | 15 | 15 | 13.60 | 68,100 | 245,600 | -2.5 |
| 14/05/2026 |
15
|
188,800 | 14.90 | 15.10 | 14.90 | 0 | 30,500 | -0.5 |
| 13/05/2026 |
15.10
|
269,200 | 15.20 | 15.30 | 14.80 | 7,000 | 16,000 | -0.1 |
| 12/05/2026 |
15.10
|
204,400 | 15 | 15.30 | 14.80 | 300 | 41,700 | -0.6 |
| 11/05/2026 |
15
|
213,100 | 15.10 | 15.20 | 14.80 | 0 | 24,800 | -0.4 |
| 08/05/2026 |
15.10
|
355,600 | 15.40 | 15.50 | 15.10 | 2,500 | 24,100 | -0.3 |
| 07/05/2026 |
15.40
|
382,700 | 16 | 16 | 15.30 | 2,400 | 62,800 | -0.9 |
| 06/05/2026 |
15.70
|
545,400 | 15.30 | 16 | 15 | 400 | 149,100 | -2.3 |
| 05/05/2026 |
15.30
|
333,800 | 15.60 | 15.60 | 15 | 0 | 34,400 | -0.5 |
| 04/05/2026 |
15.50
|
1,709,000 | 13.70 | 15.60 | 13.70 | 115,200 | 45,200 | 1.1 |
| 29/04/2026 |
14.30
|
295,500 | 14.10 | 14.30 | 13.90 | 40,600 | 20,700 | 0.3 |
| 28/04/2026 |
14.10
|
404,800 | 14.30 | 14.60 | 14.10 | 4,400 | 68,000 | -0.9 |
| 24/04/2026 |
14.30
|
633,100 | 14 | 14.50 | 13.90 | 21,700 | 18,200 | 0.0 |
| 23/04/2026 |
13.90
|
478,000 | 14 | 14.10 | 13.50 | 40,500 | 2,000 | 0.5 |
| 22/04/2026 |
14
|
307,100 | 13.70 | 14 | 13.70 | 45,400 | 0 | 0.6 |
| 21/04/2026 |
13.70
|
549,600 | 13.80 | 14 | 13.70 | 45,400 | 0 | 0.6 |
| 20/04/2026 |
13.90
|
275,900 | 14 | 14.20 | 13.90 | 2,000 | 0 | 0.0 |
| 17/04/2026 |
14
|
598,100 | 14.40 | 14.60 | 14 | 22,300 | 33,300 | -0.2 |
| 16/04/2026 |
14.30
|
310,600 | 13.90 | 14.30 | 13.80 | 18,500 | 1,600 | 0.2 |
| 15/04/2026 |
14
|
282,300 | 14.40 | 14.40 | 13.90 | 0 | 7,400 | -0.1 |
| 14/04/2026 |
14.20
|
391,000 | 14.10 | 14.50 | 13.80 | 3,100 | 0 | 0.0 |
| 13/04/2026 |
14.10
|
460,500 | 14.20 | 14.20 | 13.80 | 0 | 23,600 | -0.3 |
| 10/04/2026 |
14.20
|
565,100 | 14.60 | 14.80 | 14.20 | 0 | 35,400 | -0.5 |
| 09/04/2026 |
14.50
|
1,181,500 | 13.70 | 14.70 | 13.70 | 32,500 | 60,300 | -0.4 |
| 08/04/2026 |
13.90
|
1,319,600 | 13.60 | 14.20 | 13.60 | 75,400 | 38,700 | 0.5 |
| 07/04/2026 |
13.50
|
649,500 | 13.60 | 14.10 | 13.40 | 40,000 | 16,300 | 0.3 |
| 06/04/2026 |
13.40
|
793,900 | 12.90 | 14 | 12.80 | 54,300 | 62,100 | -0.1 |
| 03/04/2026 |
13
|
198,400 | 13 | 13.10 | 12.80 | 14,700 | 1,800 | 0.2 |
| 02/04/2026 |
13
|
390,000 | 13.20 | 13.20 | 12.80 | 19,500 | 25,100 | -0.1 |
| 01/04/2026 |
13.10
|
419,500 | 13.40 | 13.70 | 13.10 | 33,400 | 0 | 0.4 |
| 31/03/2026 |
13.30
|
440,500 | 13.50 | 13.80 | 13.30 | 67,200 | 5,700 | 0.8 |
| 30/03/2026 |
13.40
|
536,400 | 13.40 | 13.80 | 13.10 | 64,200 | 5,700 | 0.8 |
| 27/03/2026 |
13.40
|
1,289,000 | 12.70 | 13.50 | 12.70 | 159,800 | 60,700 | 1.3 |
| 26/03/2026 |
12.60
|
268,900 | 12.60 | 12.70 | 12.50 | 74,200 | 0 | 0.9 |
| 25/03/2026 |
12.60
|
201,400 | 12.20 | 12.60 | 12.20 | 69,700 | 0 | 0.9 |
| 24/03/2026 |
12.30
|
212,300 | 12 | 12.40 | 12 | 18,900 | 20,100 | 0.0 |
| 23/03/2026 |
12
|
693,600 | 12.50 | 12.50 | 11.80 | 69,900 | 85,200 | -0.2 |
| 20/03/2026 |
12.70
|
413,000 | 12.70 | 12.90 | 12.50 | 28,600 | 0 | 0.4 |
| 19/03/2026 |
12.80
|
283,400 | 13 | 13.10 | 12.60 | 15,200 | 0 | 0.2 |
| 18/03/2026 |
13
|
682,300 | 12.50 | 13.10 | 12.30 | 99,300 | 600 | 1.2 |
| 17/03/2026 |
12.60
|
278,600 | 12.60 | 12.70 | 12.40 | 0 | 12,800 | -0.2 |
| 16/03/2026 |
12.60
|
421,000 | 12.70 | 13 | 12.40 | 10,000 | 63,400 | -0.7 |
| 13/03/2026 |
12.70
|
457,600 | 12.40 | 12.80 | 12.20 | 9,000 | 22,500 | -0.2 |
| 12/03/2026 |
12.40
|
251,900 | 12.50 | 12.50 | 12.10 | 11,800 | 4,500 | 0.1 |
| 11/03/2026 |
12.40
|
407,000 | 12.10 | 12.60 | 11.90 | 11,800 | 9,100 | 0.0 |
| 10/03/2026 |
12
|
1,131,600 | 11.60 | 12.30 | 11.50 | 90,200 | 2,000 | 1.1 |
| 09/03/2026 |
11.60
|
1,028,500 | 12.50 | 12.50 | 11.60 | 20,400 | 10,900 | 0.1 |
| 06/03/2026 |
12.80
|
793,900 | 13 | 13.10 | 12.50 | 22,100 | 12,400 | 0.1 |
| 05/03/2026 |
13
|
835,300 | 13.10 | 13.60 | 12.90 | 0 | 14,400 | -0.2 |
| 04/03/2026 |
13
|
1,574,400 | 13.80 | 13.80 | 12.60 | 11,000 | 10,900 | 0.0 |
| 03/03/2026 |
13.70
|
1,618,500 | 13.40 | 13.90 | 13.30 | 0 | 10,000 | -0.1 |
| 02/03/2026 |
13.30
|
2,735,800 | 12.90 | 13.90 | 12.80 | 26,800 | 84,500 | -0.8 |
| 27/02/2026 |
12.90
|
1,236,200 | 12.30 | 12.90 | 12.20 | 10,900 | 0 | 0.1 |
| 26/02/2026 |
12.30
|
508,900 | 12.40 | 12.50 | 12.20 | 0 | 0 | 0 |
| 25/02/2026 |
12.40
|
307,100 | 12.50 | 12.60 | 12.40 | 0 | 12,400 | -0.2 |
| 24/02/2026 |
12.50
|
886,900 | 12.10 | 12.80 | 12.10 | 0 | 1,800 | 0.0 |
| 23/02/2026 |
12.10
|
378,200 | 12.20 | 12.30 | 12 | 7,300 | 0 | 0.1 |
| 13/02/2026 |
12.10
|
67,400 | 12.20 | 12.30 | 12.10 | 0 | 0 | 0 |
| 12/02/2026 |
12.30
|
200,400 | 12.20 | 12.40 | 12.10 | 0 | 0 | 0 |
| 11/02/2026 |
12.10
|
115,900 | 12 | 12.20 | 11.90 | 0 | 0 | 0 |
| 10/02/2026 |
12.10
|
399,400 | 12.20 | 12.30 | 11.90 | 0 | 4,600 | -0.1 |
| 09/02/2026 |
12.20
|
191,700 | 12.20 | 12.40 | 12.10 | 18,400 | 0 | 0.2 |
| 06/02/2026 |
12.20
|
470,000 | 12.50 | 12.50 | 12 | 0 | 0 | 0 |
| 05/02/2026 |
12.50
|
1,087,100 | 12.30 | 12.90 | 12.30 | 10,400 | 1,000 | 0.1 |
| 04/02/2026 |
12.30
|
247,000 | 12.20 | 12.40 | 12.10 | 21,000 | 0 | 0.3 |
| 03/02/2026 |
12.20
|
960,000 | 12.80 | 12.90 | 12.10 | 27,400 | 21,700 | 0.1 |
| 02/02/2026 |
11.90
|
187,700 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
| 30/01/2026 |
10.90
|
394,100 | 11.20 | 11.30 | 10.90 | 0 | 0 | 0 |
| 29/01/2026 |
11.20
|
164,700 | 11.10 | 11.30 | 11.10 | 0 | 0 | 0 |
| 28/01/2026 |
11.10
|
162,900 | 11 | 11.20 | 10.90 | 0 | 0 | 0 |
| 27/01/2026 |
11
|
350,100 | 11.30 | 11.40 | 11 | 6,400 | 0 | 0.1 |
| 26/01/2026 |
11.30
|
477,500 | 11.60 | 11.80 | 11.10 | 0 | 0 | 0 |
| 23/01/2026 |
11.60
|
627,700 | 11.70 | 11.90 | 11.50 | 15,000 | 0 | 0.2 |
| 22/01/2026 |
11.70
|
893,100 | 12.40 | 12.50 | 11.70 | 0 | 800 | 0.0 |
| 21/01/2026 |
12.50
|
667,100 | 12.70 | 12.70 | 12.10 | 0 | 34,800 | -0.4 |
| 20/01/2026 |
12.70
|
1,837,400 | 11.80 | 12.80 | 11.70 | 0 | 2,600 | 0.0 |
| 19/01/2026 |
11.70
|
415,300 | 11.30 | 11.70 | 11.30 | 0 | 300 | 0.0 |
| 16/01/2026 |
11.60
|
268,600 | 11.60 | 11.70 | 11.40 | 0 | 0 | 0 |
| 15/01/2026 |
11.60
|
442,100 | 11.50 | 11.70 | 11.30 | 800 | 0 | 0.0 |
| 14/01/2026 |
11.40
|
443,500 | 11.10 | 11.60 | 11 | 0 | 0 | 0 |
| 13/01/2026 |
11.10
|
237,300 | 11 | 11.20 | 10.90 | 0 | 0 | 0 |