| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-1.50 | -10.20% | 888,500 | 0 | 0 |
12.90
14.70
13.20
|
|
2 tháng
(2026-06-01) |
-1.60 | -10.81% | 1,912,200 | 0 | 0 |
12.90
14.80
13.20
|
|
3 tháng
(2026-05-04) |
-1.70 | -11.41% | 2,716,800 | 0 | 0 |
12.90
14.90
13.20
|
|
6 tháng
(2026-02-02) |
-2.90 | -18.01% | 7,075,400 | 0 | 0 |
12.90
16.30
13.20
|
|
12 tháng
(2025-08-05) |
-3.30 | -20% | 19,985,200 | -137,800 | -2.3 |
12.90
17.30
13.20
|
|
24 tháng
(2024-08-12) |
-1.85 | -12.31% | 70,795,513 | -373,400 | -5.9 |
12.56
19.18
13.20
|
|
36 tháng
(2023-08-16) |
-1.10 | -7.67% | 116,922,692 | -3,208,828 | -52.8 |
12.27
19.18
13.20
|
|
60 tháng
(2021-08-26) |
-4.01 | -23.31% | 222,811,353 | 730,100 | 64.3 |
9.36
32.31
13.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2026 |
13.20
|
16,800 | 13.10 | 13.40 | 13.10 | 0 | 0 | 0 |
| 30/07/2026 |
13.20
|
19,000 | 13.10 | 13.20 | 13 | 0 | 0 | 0 |
| 29/07/2026 |
13
|
15,700 | 13 | 13.10 | 12.90 | 0 | 0 | 0 |
| 28/07/2026 |
13.10
|
3,800 | 13 | 13.10 | 13 | 0 | 0 | 0 |
| 27/07/2026 |
12.90
|
48,300 | 13 | 13.20 | 12.90 | 0 | 0 | 0 |
| 24/07/2026 |
13
|
24,000 | 13.20 | 13.20 | 12.80 | 0 | 0 | 0 |
| 23/07/2026 |
13.30
|
13,800 | 13 | 13.40 | 13 | 0 | 0 | 0 |
| 22/07/2026 |
13.30
|
46,100 | 13.60 | 13.60 | 13 | 0 | 0 | 0 |
| 21/07/2026 |
13.30
|
5,100 | 13.30 | 13.40 | 13.10 | 0 | 0 | 0 |
| 20/07/2026 |
13.10
|
83,100 | 13.60 | 13.70 | 12.60 | 0 | 0 | 0 |
| 17/07/2026 |
13.60
|
18,000 | 13.60 | 14.10 | 13.40 | 0 | 0 | 0 |
| 16/07/2026 |
14.30
|
34,100 | 14.40 | 14.40 | 14.30 | 0 | 0 | 0 |
| 15/07/2026 |
14.40
|
89,200 | 14.40 | 14.40 | 14.30 | 0 | 0 | 0 |
| 14/07/2026 |
14.40
|
108,900 | 14.40 | 14.50 | 14.40 | 0 | 0 | 0 |
| 13/07/2026 |
14.30
|
121,600 | 14.50 | 14.60 | 14.30 | 0 | 0 | 0 |
| 10/07/2026 |
14.40
|
51,300 | 14.60 | 14.60 | 14.40 | 0 | 0 | 0 |
| 09/07/2026 |
14.50
|
20,200 | 14.60 | 14.60 | 14.50 | 0 | 0 | 0 |
| 08/07/2026 |
14.60
|
15,800 | 14.60 | 14.60 | 14.50 | 0 | 0 | 0 |
| 07/07/2026 |
14.50
|
37,300 | 14.50 | 14.60 | 14.40 | 0 | 0 | 0 |
| 06/07/2026 |
14.60
|
72,100 | 14.60 | 14.60 | 14.30 | 0 | 0 | 0 |
| 03/07/2026 |
14.70
|
4,600 | 14.60 | 14.70 | 14.60 | 0 | 0 | 0 |
| 02/07/2026 |
14.60
|
8,100 | 14.60 | 14.70 | 14.60 | 0 | 0 | 0 |
| 01/07/2026 |
14.70
|
48,400 | 14.70 | 14.70 | 14.50 | 0 | 0 | 0 |
| 30/06/2026 |
14.70
|
8,100 | 14.70 | 14.70 | 14.60 | 0 | 0 | 0 |
| 29/06/2026 |
14.60
|
80,600 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 26/06/2026 |
14.60
|
14,900 | 14.70 | 14.70 | 14.60 | 0 | 0 | 0 |
| 25/06/2026 |
14.60
|
1,800 | 14.70 | 14.70 | 14.60 | 0 | 0 | 0 |
| 24/06/2026 |
14.50
|
11,000 | 14.60 | 14.70 | 14.50 | 0 | 0 | 0 |
| 23/06/2026 |
14.60
|
24,000 | 14.60 | 14.70 | 14.50 | 0 | 0 | 0 |
| 22/06/2026 |
14.60
|
28,600 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 19/06/2026 |
14.70
|
21,200 | 14.70 | 14.70 | 14.60 | 0 | 0 | 0 |
| 18/06/2026 |
14.70
|
22,700 | 14.70 | 14.80 | 14.30 | 0 | 0 | 0 |
| 17/06/2026 |
14.70
|
96,400 | 14.80 | 14.90 | 14.70 | 0 | 0 | 0 |
| 16/06/2026 |
14.80
|
165,100 | 14.80 | 14.80 | 14.70 | 0 | 0 | 0 |
| 15/06/2026 |
14.70
|
40,600 | 14.60 | 14.70 | 14.60 | 0 | 0 | 0 |
| 12/06/2026 |
14.60
|
28,700 | 14.50 | 14.60 | 14.50 | 0 | 0 | 0 |
| 11/06/2026 |
14.50
|
157,500 | 14.50 | 14.70 | 14.40 | 0 | 0 | 0 |
| 10/06/2026 |
14.50
|
138,400 | 14.60 | 14.70 | 14.50 | 0 | 0 | 0 |
| 09/06/2026 |
14.70
|
13,000 | 14.70 | 14.70 | 14.60 | 0 | 0 | 0 |
| 08/06/2026 |
14.60
|
42,300 | 14.70 | 14.70 | 14.60 | 0 | 0 | 0 |
| 05/06/2026 |
14.70
|
25,400 | 14.80 | 14.80 | 14.70 | 0 | 0 | 0 |
| 04/06/2026 |
14.70
|
27,200 | 14.80 | 14.80 | 14.70 | 0 | 0 | 0 |
| 03/06/2026 |
14.80
|
25,000 | 14.70 | 14.80 | 14.70 | 0 | 0 | 0 |
| 02/06/2026 |
14.70
|
40,400 | 14.90 | 14.90 | 14.70 | 0 | 0 | 0 |
| 01/06/2026 |
14.80
|
10,800 | 14.90 | 14.90 | 14.80 | 0 | 0 | 0 |
| 29/05/2026 |
14.90
|
126,300 | 14.70 | 15 | 14.70 | 0 | 0 | 0 |
| 28/05/2026 |
14.60
|
37,700 | 14.60 | 14.70 | 14.60 | 0 | 0 | 0 |
| 27/05/2026 |
14.70
|
11,800 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 26/05/2026 |
14.80
|
16,100 | 14.70 | 14.80 | 14.60 | 0 | 0 | 0 |
| 25/05/2026 |
14.70
|
44,600 | 14.70 | 14.70 | 14.60 | 0 | 0 | 0 |
| 22/05/2026 |
14.70
|
12,600 | 14.70 | 14.80 | 14.60 | 0 | 0 | 0 |
| 21/05/2026 |
14.70
|
18,900 | 14.80 | 14.80 | 14.70 | 0 | 0 | 0 |
| 20/05/2026 |
14.70
|
38,100 | 14.80 | 14.80 | 14.60 | 0 | 0 | 0 |
| 19/05/2026 |
14.80
|
27,000 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 18/05/2026 |
14.80
|
5,600 | 14.80 | 14.80 | 14.70 | 0 | 0 | 0 |
| 15/05/2026 |
14.80
|
18,600 | 14.80 | 14.90 | 14.80 | 0 | 0 | 0 |
| 14/05/2026 |
14.80
|
84,300 | 14.80 | 14.90 | 14.70 | 0 | 0 | 0 |
| 13/05/2026 |
14.90
|
36,200 | 14.80 | 14.90 | 14.70 | 0 | 0 | 0 |
| 12/05/2026 |
14.80
|
27,600 | 14.80 | 14.90 | 14.80 | 0 | 0 | 0 |
| 11/05/2026 |
14.80
|
30,400 | 14.80 | 14.90 | 14.80 | 0 | 0 | 0 |
| 08/05/2026 |
14.80
|
38,000 | 14.90 | 14.90 | 14.80 | 0 | 0 | 0 |
| 07/05/2026 |
14.80
|
94,500 | 14.80 | 14.90 | 14.80 | 0 | 0 | 0 |
| 06/05/2026 |
14.90
|
26,200 | 14.90 | 14.90 | 14.80 | 0 | 0 | 0 |
| 05/05/2026 |
14.90
|
74,500 | 14.80 | 15 | 14.80 | 0 | 0 | 0 |
| 04/05/2026 |
14.90
|
35,600 | 14.80 | 15 | 14.80 | 0 | 0 | 0 |
| 29/04/2026 |
14.80
|
52,000 | 14.80 | 14.90 | 14.80 | 0 | 0 | 0 |
| 28/04/2026 |
14.90
|
21,100 | 14.90 | 15 | 14.80 | 0 | 0 | 0 |
| 24/04/2026 |
14.80
|
22,700 | 14.90 | 14.90 | 14.80 | 0 | 0 | 0 |
| 23/04/2026 |
14.90
|
13,100 | 14.90 | 14.90 | 14.80 | 0 | 0 | 0 |
| 22/04/2026 |
14.90
|
32,900 | 15 | 15 | 14.90 | 0 | 0 | 0 |
| 21/04/2026 |
14.90
|
37,000 | 15 | 15 | 14.90 | 0 | 0 | 0 |
| 20/04/2026 |
15
|
39,600 | 15 | 15 | 14.90 | 0 | 0 | 0 |
| 17/04/2026 |
15
|
42,200 | 15.10 | 15.10 | 14.90 | 0 | 0 | 0 |
| 16/04/2026 |
15
|
73,500 | 15 | 15.50 | 15 | 0 | 0 | 0 |
| 15/04/2026 |
15
|
37,000 | 15.10 | 15.20 | 14.90 | 0 | 0 | 0 |
| 14/04/2026 |
15
|
108,600 | 15 | 15 | 14.90 | 0 | 0 | 0 |
| 13/04/2026 |
14.90
|
30,500 | 15 | 15 | 14.80 | 0 | 0 | 0 |
| 10/04/2026 |
15
|
49,900 | 15 | 15 | 14.80 | 0 | 0 | 0 |
| 09/04/2026 |
15
|
85,600 | 15 | 15 | 14.60 | 0 | 0 | 0 |
| 08/04/2026 |
14.90
|
238,200 | 15.10 | 15.10 | 14.90 | 0 | 0 | 0 |
| 07/04/2026 |
14.80
|
47,300 | 14.80 | 15 | 14.80 | 0 | 0 | 0 |
| 06/04/2026 |
14.90
|
31,000 | 14.90 | 15 | 14.80 | 0 | 0 | 0 |
| 03/04/2026 |
14.80
|
73,200 | 15 | 15 | 14.80 | 0 | 0 | 0 |
| 02/04/2026 |
15
|
83,300 | 15.10 | 15.10 | 14.90 | 0 | 0 | 0 |
| 01/04/2026 |
15.10
|
123,900 | 15 | 15.20 | 15 | 0 | 0 | 0 |
| 31/03/2026 |
15
|
73,600 | 15 | 15 | 14.80 | 0 | 0 | 0 |
| 30/03/2026 |
15
|
42,800 | 15 | 15 | 14.90 | 0 | 0 | 0 |
| 27/03/2026 |
15
|
64,500 | 15 | 15.10 | 15 | 0 | 0 | 0 |
| 26/03/2026 |
15
|
127,800 | 15.10 | 15.20 | 14.80 | 0 | 0 | 0 |
| 25/03/2026 |
15.20
|
39,500 | 15 | 15.20 | 14.90 | 0 | 0 | 0 |
| 24/03/2026 |
15
|
43,500 | 14.80 | 15.10 | 14.80 | 0 | 0 | 0 |
| 23/03/2026 |
14.80
|
175,000 | 14.90 | 15.50 | 14.80 | 0 | 0 | 0 |
| 20/03/2026 |
15
|
51,300 | 15.10 | 15.20 | 15 | 0 | 0 | 0 |
| 19/03/2026 |
15.10
|
42,400 | 15.20 | 15.30 | 15.10 | 0 | 0 | 0 |
| 18/03/2026 |
15.20
|
43,300 | 15.40 | 15.40 | 15.20 | 0 | 0 | 0 |
| 17/03/2026 |
15.40
|
49,900 | 15.50 | 15.60 | 15.40 | 0 | 0 | 0 |
| 16/03/2026 |
15.30
|
66,100 | 15.40 | 15.60 | 15.20 | 0 | 0 | 0 |
| 13/03/2026 |
15.30
|
45,800 | 15.40 | 15.60 | 15.30 | 0 | 0 | 0 |
| 12/03/2026 |
15.40
|
29,300 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 11/03/2026 |
15.50
|
79,900 | 15.20 | 15.50 | 15.20 | 0 | 0 | 0 |