| 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) |
0.05 | 0.40% | 44,745,500 | -10,861 | -10.9 |
11.95
12.90
12.60
|
|
2 tháng
(2026-09-03) |
1.10 | 9.61% | 79,681,900 | -560,361 | -17.7 |
11.15
12.90
12.60
|
|
3 tháng
(2026-08-04) |
0.45 | 3.72% | 104,547,900 | -2,926,061 | -45.7 |
11.15
12.90
12.60
|
|
6 tháng
(2026-05-06) |
-1.80 | -12.54% | 235,921,600 | 321,339 | -0.3 |
11.15
14.85
12.60
|
|
12 tháng
(2025-11-07) |
-1.85 | -12.85% | 416,151,300 | -6,035,461 | -74.0 |
11.15
15.10
12.60
|
|
24 tháng
(2024-11-12) |
-2.95 | -19.03% | 929,232,600 | -3,219,152 | -22.6 |
11.15
18.75
12.60
|
|
36 tháng
(2023-11-20) |
-1.85 | -12.85% | 1,282,999,096 | 10,779,537 | 217.0 |
11.15
18.75
12.60
|
|
60 tháng
(2021-11-29) |
-10.85 | -46.37% | 1,393,063,757 | 11,043,855 | 220.6 |
7.20
23.40
12.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/06/2026 |
12
|
1,332,500 | 12.05 | 12.10 | 11.90 | 16,400 | 14,300 | 0.0 |
| 04/06/2026 |
12.10
|
1,290,300 | 11.90 | 12.20 | 11.80 | 75,800 | 69,200 | 0.1 |
| 03/06/2026 |
11.95
|
1,223,600 | 11.75 | 12 | 11.75 | 68,200 | 134,100 | -0.8 |
| 02/06/2026 |
11.90
|
1,277,700 | 11.95 | 11.95 | 11.80 | 65,500 | 108,600 | -0.5 |
| 01/06/2026 |
11.95
|
1,179,200 | 11.70 | 12 | 11.70 | 29,000 | 36,000 | -0.1 |
| 29/05/2026 |
11.70
|
2,634,100 | 12.20 | 12.20 | 11.70 | 164,900 | 1,430,900 | -15.0 |
| 28/05/2026 |
12.20
|
1,315,200 | 12.45 | 12.50 | 12.20 | 4,000 | 230,800 | -2.8 |
| 27/05/2026 |
12.45
|
2,080,200 | 12.40 | 12.50 | 12.30 | 80,300 | 91,400 | -0.1 |
| 26/05/2026 |
12.35
|
1,433,900 | 12.35 | 12.40 | 12.25 | 205,000 | 0 | 2.5 |
| 25/05/2026 |
12.25
|
1,436,300 | 12.35 | 12.40 | 12.25 | 255,000 | 41,900 | 2.6 |
| 22/05/2026 |
12.30
|
1,497,300 | 12.20 | 12.30 | 12.10 | 329,900 | 3,800 | 4.0 |
| 21/05/2026 |
12.30
|
1,358,100 | 12.30 | 12.30 | 12.10 | 132,500 | 52,200 | 1.0 |
| 20/05/2026 |
12.30
|
1,365,100 | 12.35 | 12.35 | 12 | 100,300 | 154,200 | -0.6 |
| 19/05/2026 |
12.30
|
1,227,100 | 12.45 | 12.45 | 12.30 | 122,100 | 20,300 | 1.3 |
| 18/05/2026 |
12.35
|
1,263,800 | 12.35 | 12.40 | 12.15 | 252,600 | 42,800 | 2.6 |
| 15/05/2026 |
12.35
|
1,139,100 | 12.45 | 12.50 | 12.30 | 49,100 | 99,300 | -0.6 |
| 14/05/2026 |
12.45
|
1,232,900 | 12.55 | 12.55 | 12.35 | 64,800 | 39,500 | 0.3 |
| 13/05/2026 |
12.40
|
1,289,600 | 12.55 | 12.60 | 12.35 | 66,100 | 21,500 | 0.6 |
| 12/05/2026 |
12.50
|
1,521,500 | 12.50 | 12.60 | 12.40 | 46,700 | 71,100 | -0.3 |
| 11/05/2026 |
12.50
|
2,119,900 | 12.45 | 12.60 | 12.40 | 169,200 | 301,800 | -1.7 |
| 08/05/2026 |
14.85
|
3,412,300 | 14.45 | 14.90 | 14.35 | 344,200 | 1,200 | 5.0 |
| 07/05/2026 |
14.50
|
2,464,100 | 14.40 | 14.65 | 14.35 | 665,800 | 10,100 | 9.5 |
| 06/05/2026 |
14.35
|
2,036,700 | 14.20 | 14.40 | 14.15 | 240,300 | 22,500 | 3.1 |
| 05/05/2026 |
14.20
|
1,554,500 | 14.35 | 14.35 | 14 | 55,700 | 296,500 | -3.4 |
| 04/05/2026 |
14.30
|
2,071,300 | 14.20 | 14.40 | 14.15 | 927,800 | 89,700 | 11.9 |
| 29/04/2026 |
14.10
|
1,522,500 | 14.10 | 14.20 | 14 | 156,800 | 31,000 | 1.8 |
| 28/04/2026 |
14.05
|
1,537,800 | 14.20 | 14.30 | 14 | 92,600 | 317,600 | -3.2 |
| 24/04/2026 |
14.20
|
3,061,800 | 13.95 | 14.30 | 13.80 | 64,200 | 266,000 | -2.8 |
| 23/04/2026 |
13.90
|
2,223,200 | 13.95 | 14.20 | 13.80 | 134,900 | 101,200 | 0.5 |
| 22/04/2026 |
13.95
|
3,303,100 | 13.50 | 13.95 | 13.45 | 363,200 | 97,600 | 3.7 |
| 21/04/2026 |
13.50
|
1,474,000 | 13.55 | 13.55 | 13.45 | 137,900 | 2,500 | 1.8 |
| 20/04/2026 |
13.50
|
1,208,100 | 13.50 | 13.60 | 13.40 | 98,600 | 5,300 | 1.3 |
| 17/04/2026 |
13.50
|
1,472,600 | 13.45 | 13.60 | 13.40 | 47,600 | 4,200 | 0.6 |
| 16/04/2026 |
13.50
|
1,149,700 | 13.40 | 13.50 | 13.35 | 44,200 | 79,500 | -0.5 |
| 15/04/2026 |
13.50
|
1,397,700 | 13.50 | 13.55 | 13.40 | 160,600 | 36,900 | 1.7 |
| 14/04/2026 |
13.50
|
1,779,500 | 13.55 | 13.55 | 13.40 | 0 | 54,200 | -0.7 |
| 13/04/2026 |
13.50
|
1,566,100 | 13.30 | 13.50 | 13.30 | 14,300 | 93,200 | -1.1 |
| 10/04/2026 |
13.55
|
2,015,200 | 13.45 | 13.65 | 13.45 | 418,900 | 163,700 | 3.5 |
| 09/04/2026 |
13.45
|
1,768,000 | 13.30 | 13.50 | 13.25 | 108,500 | 88,600 | 0.3 |
| 08/04/2026 |
13.45
|
2,134,400 | 13.20 | 13.60 | 13.20 | 105,700 | 367,400 | -3.5 |
| 07/04/2026 |
13.05
|
1,141,500 | 12.95 | 13.05 | 12.90 | 136,400 | 105,000 | 0.4 |
| 06/04/2026 |
13
|
1,143,700 | 13.05 | 13.05 | 12.95 | 9,300 | 49,300 | -0.5 |
| 03/04/2026 |
12.95
|
1,150,600 | 13 | 13.05 | 12.90 | 46,800 | 9,600 | 0.5 |
| 02/04/2026 |
12.95
|
1,055,200 | 13 | 13.05 | 12.95 | 20,300 | 53,900 | -0.4 |
| 01/04/2026 |
13.05
|
1,258,200 | 13.15 | 13.20 | 13 | 0 | 48,400 | -0.6 |
| 31/03/2026 |
13.05
|
1,307,900 | 13 | 13.10 | 12.90 | 0 | 74,300 | -1.0 |
| 30/03/2026 |
13.05
|
1,866,700 | 12.85 | 13.15 | 12.85 | 88,200 | 149,100 | -0.8 |
| 27/03/2026 |
13.20
|
1,659,900 | 12.85 | 13.20 | 12.75 | 299,800 | 224,800 | 1.0 |
| 26/03/2026 |
12.85
|
1,056,200 | 12.70 | 12.95 | 12.70 | 4,800 | 82,700 | -1.0 |
| 25/03/2026 |
12.70
|
1,045,500 | 12.55 | 12.75 | 12.55 | 101,100 | 215,600 | -1.4 |
| 24/03/2026 |
12.50
|
1,712,000 | 12.55 | 12.75 | 12.50 | 17,100 | 1,035,700 | -12.8 |
| 23/03/2026 |
12.50
|
2,307,600 | 12.40 | 12.50 | 12.25 | 239,100 | 927,600 | -8.6 |
| 20/03/2026 |
12.10
|
4,208,400 | 12.70 | 12.85 | 12.10 | 917,600 | 3,532,400 | -31.7 |
| 19/03/2026 |
12.65
|
2,393,500 | 12.80 | 13 | 12.65 | 386,600 | 1,242,400 | -10.8 |
| 18/03/2026 |
12.75
|
2,141,500 | 13.05 | 13.20 | 12.75 | 90,200 | 1,169,100 | -13.8 |
| 17/03/2026 |
13.05
|
1,225,000 | 13.10 | 13.20 | 13 | 147,600 | 139,300 | 0.1 |
| 16/03/2026 |
12.90
|
1,175,000 | 12.80 | 12.90 | 12.75 | 14,200 | 344,800 | -4.2 |
| 13/03/2026 |
12.80
|
1,275,000 | 12.70 | 13 | 12.70 | 7,600 | 406,500 | -5.1 |
| 12/03/2026 |
13.05
|
1,336,800 | 13.10 | 13.25 | 12.90 | 126,500 | 384,500 | -3.4 |
| 11/03/2026 |
13.15
|
1,152,400 | 12.50 | 13.40 | 12.50 | 6,000 | 129,700 | -1.6 |
| 10/03/2026 |
12.90
|
1,773,400 | 12.85 | 13.25 | 12.35 | 330,600 | 978,900 | -8.2 |
| 09/03/2026 |
12.70
|
2,890,200 | 13.30 | 13.30 | 12.70 | 246,800 | 147,000 | 1.3 |
| 06/03/2026 |
13.65
|
1,362,900 | 13.70 | 13.75 | 13.65 | 108,400 | 94,200 | 0.2 |
| 05/03/2026 |
13.65
|
1,296,900 | 13.85 | 13.90 | 13.65 | 106,600 | 289,400 | -2.5 |
| 04/03/2026 |
13.65
|
1,524,800 | 13.85 | 13.90 | 13.45 | 31,700 | 400,200 | -5.0 |
| 03/03/2026 |
13.85
|
1,374,900 | 14 | 14.05 | 13.85 | 1,700 | 22,500 | -0.3 |
| 02/03/2026 |
14
|
1,508,900 | 13.90 | 14 | 13.80 | 167,200 | 64,600 | 1.4 |
| 27/02/2026 |
14
|
1,419,600 | 14.15 | 14.20 | 14 | 33,900 | 264,100 | -3.2 |
| 26/02/2026 |
14.15
|
1,114,200 | 14.15 | 14.20 | 14.10 | 2,600 | 27,600 | -0.4 |
| 25/02/2026 |
14.15
|
1,511,100 | 14.15 | 14.20 | 14.05 | 55,600 | 225,000 | -2.4 |
| 24/02/2026 |
14.10
|
1,229,100 | 14.10 | 14.15 | 14 | 2,600 | 0 | 0.0 |
| 23/02/2026 |
14.10
|
1,956,000 | 14 | 14.15 | 13.90 | 500 | 1,290,300 | -18.0 |
| 13/02/2026 |
14.05
|
1,471,200 | 14.10 | 14.10 | 13.85 | 94,000 | 323,200 | -3.2 |
| 12/02/2026 |
14.05
|
968,500 | 14.15 | 14.20 | 14.05 | 2,700 | 19,700 | -0.2 |
| 11/02/2026 |
14.15
|
1,391,200 | 13.90 | 14.15 | 13.90 | 112,600 | 381,600 | -3.8 |
| 10/02/2026 |
14.05
|
1,142,300 | 13.90 | 14.10 | 13.90 | 90,000 | 152,600 | -0.9 |
| 09/02/2026 |
14.05
|
1,451,800 | 13.90 | 14.05 | 13.85 | 73,500 | 339,100 | -3.7 |
| 06/02/2026 |
14
|
1,248,900 | 14 | 14.05 | 13.95 | 16,400 | 175,200 | -2.2 |
| 05/02/2026 |
14.10
|
1,489,800 | 14.10 | 14.15 | 13.95 | 15,000 | 534,100 | -7.3 |
| 04/02/2026 |
14.10
|
1,198,900 | 14.10 | 14.20 | 14.05 | 0 | 0 | 0 |
| 03/02/2026 |
14.15
|
1,315,700 | 14.15 | 14.20 | 14.05 | 6,300 | 495,400 | -6.9 |
| 02/02/2026 |
14.15
|
1,367,600 | 14.20 | 14.30 | 14.05 | 900 | 379,800 | -5.3 |
| 30/01/2026 |
14.15
|
1,230,700 | 14.15 | 14.25 | 14.10 | 16,000 | 103,600 | -1.2 |
| 29/01/2026 |
14.10
|
1,432,800 | 14.20 | 14.25 | 14.10 | 21,100 | 105,800 | -1.2 |
| 28/01/2026 |
14.25
|
1,504,000 | 14.35 | 14.40 | 14.20 | 23,500 | 144,900 | -1.7 |
| 27/01/2026 |
14.35
|
1,142,400 | 14.35 | 14.45 | 14.25 | 96,000 | 27,400 | 1.0 |
| 26/01/2026 |
14.35
|
1,423,200 | 14.55 | 14.65 | 14.35 | 25,200 | 28,800 | -0.1 |
| 23/01/2026 |
14.55
|
1,133,600 | 14.70 | 14.70 | 14.55 | 13,100 | 48,400 | -0.5 |
| 22/01/2026 |
14.70
|
1,196,400 | 14.65 | 14.85 | 14.60 | 41,200 | 82,600 | -0.6 |
| 21/01/2026 |
14.65
|
1,313,800 | 14.65 | 14.75 | 14.50 | 8,300 | 181,900 | -2.5 |
| 20/01/2026 |
14.70
|
1,257,500 | 14.70 | 14.85 | 14.70 | 148,700 | 45,700 | 1.5 |
| 19/01/2026 |
14.75
|
1,246,300 | 14.85 | 14.90 | 14.75 | 58,800 | 32,900 | 0.4 |
| 16/01/2026 |
14.85
|
1,288,900 | 14.80 | 15 | 14.80 | 80,700 | 54,900 | 0.4 |
| 15/01/2026 |
14.85
|
1,462,000 | 15 | 15 | 14.80 | 120,700 | 79,600 | 0.6 |
| 14/01/2026 |
15
|
2,132,500 | 15.15 | 15.25 | 14.85 | 531,100 | 73,100 | 6.9 |
| 13/01/2026 |
14.90
|
1,811,000 | 15.20 | 15.30 | 14.90 | 58,800 | 354,200 | -4.4 |
| 12/01/2026 |
15.10
|
2,636,000 | 14.65 | 15.10 | 14.60 | 281,800 | 75,700 | 3.1 |
| 09/01/2026 |
14.65
|
1,573,300 | 14.80 | 14.80 | 14.60 | 364,200 | 36,800 | 4.8 |
| 08/01/2026 |
14.60
|
1,943,400 | 14.40 | 14.80 | 14.40 | 568,600 | 36,200 | 7.8 |
| 07/01/2026 |
14.40
|
1,112,500 | 14.20 | 14.50 | 14.20 | 298,100 | 25,300 | 3.9 |