| 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) |
-0.95 | -6.27% | 49,308,600 | -144,803 | 0 |
13.70
15.15
14
|
|
2 tháng
(2026-06-01) |
-1.25 | -8.09% | 103,610,700 | -617,713 | 0 |
13.70
15.45
14
|
|
3 tháng
(2026-05-04) |
-2.15 | -13.15% | 167,042,700 | -647,073 | 0 |
13.70
16.55
14
|
|
6 tháng
(2026-02-02) |
-3.15 | -18.16% | 473,577,700 | -3,004,414 | -13.3 |
13.70
17.35
14
|
|
12 tháng
(2025-08-05) |
-0.70 | -4.70% | 2,306,502,100 | -2,112,814 | 7.4 |
13.70
18.85
14
|
|
24 tháng
(2024-08-12) |
3.70 | 35.24% | 4,142,501,100 | -1,720,750 | 24.8 |
9.81
18.85
14
|
|
36 tháng
(2023-08-16) |
5 | 54.35% | 7,793,973,700 | -3,095,851 | -3.2 |
7.51
18.85
14
|
|
60 tháng
(2021-08-26) |
9.18 | 182.87% | 16,360,597,900 | 11,469,769 | 115.9 |
4.98
18.85
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2026 |
14
|
2,043,200 | 14.20 | 14.20 | 13.90 | 600 | 141,800 | 0 |
| 30/07/2026 |
14.20
|
2,019,800 | 13.95 | 14.20 | 13.90 | 219,100 | 7,400 | 0 |
| 29/07/2026 |
14
|
1,506,500 | 14 | 14.15 | 13.85 | 204,000 | 9,900 | 0 |
| 28/07/2026 |
14
|
3,336,500 | 13.90 | 14 | 13.40 | 78,800 | 388,100 | 0 |
| 27/07/2026 |
13.70
|
2,217,100 | 14 | 14.05 | 13.65 | 0 | 249,800 | 0 |
| 24/07/2026 |
14
|
1,892,400 | 14 | 14 | 13.80 | 131,500 | 0 | 0 |
| 23/07/2026 |
14.05
|
3,265,700 | 13.90 | 14.05 | 13.65 | 509,800 | 0 | 0 |
| 22/07/2026 |
14
|
3,448,700 | 14.10 | 14.15 | 13.55 | 250,500 | 49,100 | 0 |
| 21/07/2026 |
14.15
|
1,839,700 | 14.15 | 14.35 | 13.95 | 100 | 182,509 | 0 |
| 20/07/2026 |
14.45
|
5,316,800 | 14.20 | 14.45 | 13.55 | 5,900 | 55,600 | 0 |
| 17/07/2026 |
14.55
|
1,644,700 | 14.50 | 14.55 | 14.40 | 13,100 | 113,500 | 0 |
| 16/07/2026 |
14.60
|
2,396,700 | 14.45 | 14.60 | 14.20 | 8,700 | 28,000 | 0 |
| 15/07/2026 |
14.60
|
1,558,200 | 14.60 | 14.60 | 14.45 | 0 | 58,300 | 0 |
| 14/07/2026 |
14.65
|
1,713,800 | 14.55 | 14.65 | 14.40 | 92,600 | 1,400 | 0 |
| 13/07/2026 |
14.65
|
1,851,500 | 14.65 | 14.65 | 14.40 | 3,000 | 3,765 | 0 |
| 10/07/2026 |
14.65
|
1,238,600 | 14.50 | 14.65 | 14.50 | 0 | 583 | 0 |
| 09/07/2026 |
14.50
|
2,366,500 | 14.80 | 14.85 | 14.50 | 0 | 109,635 | 0 |
| 08/07/2026 |
14.80
|
1,325,000 | 14.90 | 14.95 | 14.75 | 20,200 | 0 | 0 |
| 07/07/2026 |
14.80
|
1,199,800 | 14.95 | 14.95 | 14.80 | 300 | 3,305 | 0 |
| 06/07/2026 |
14.95
|
2,416,200 | 14.85 | 14.95 | 14.75 | 0 | 1,200 | 0 |
| 03/07/2026 |
14.90
|
2,287,300 | 15 | 15 | 14.85 | 0 | 0 | 0 |
| 02/07/2026 |
15
|
2,478,800 | 15.10 | 15.15 | 14.90 | 1,600 | 405,006 | 0 |
| 01/07/2026 |
15.15
|
1,988,300 | 15.10 | 15.30 | 15.05 | 0 | 16,900 | 0 |
| 30/06/2026 |
15.30
|
3,961,200 | 14.85 | 15.30 | 14.80 | 1,500 | 5,879 | 0 |
| 29/06/2026 |
14.95
|
3,213,100 | 14.90 | 14.95 | 14.80 | 0 | 51,885 | 0 |
| 26/06/2026 |
15
|
1,934,900 | 15 | 15 | 14.75 | 3,200 | 15,100 | 0 |
| 25/06/2026 |
14.95
|
1,720,300 | 15 | 15.05 | 14.85 | 0 | 0 | 0 |
| 24/06/2026 |
15
|
2,306,600 | 14.90 | 15 | 14.85 | 3,600 | 71,600 | 0 |
| 23/06/2026 |
15
|
6,152,200 | 15.05 | 15.15 | 14.75 | 0 | 254,600 | 0 |
| 22/06/2026 |
15.05
|
2,558,300 | 15.15 | 15.15 | 15 | 3,800 | 184,960 | 0 |
| 19/06/2026 |
15.05
|
3,614,400 | 15.25 | 15.25 | 15.05 | 3,200 | 365,700 | 0 |
| 18/06/2026 |
15.25
|
1,645,000 | 15.40 | 15.40 | 15.25 | 900 | 57,200 | 0 |
| 17/06/2026 |
15.35
|
4,335,000 | 15.10 | 15.45 | 15.10 | 289,400 | 800 | 0 |
| 16/06/2026 |
15.20
|
2,914,200 | 15.20 | 15.25 | 15.10 | 3,000 | 9,500 | 0 |
| 15/06/2026 |
15.15
|
2,927,700 | 15.30 | 15.35 | 15.15 | 64,000 | 200 | 0 |
| 12/06/2026 |
15.25
|
1,669,500 | 15.25 | 15.30 | 15.15 | 408,000 | 28,200 | 0 |
| 11/06/2026 |
15.25
|
1,312,400 | 15.10 | 15.25 | 15.10 | 0 | 8,700 | 0 |
| 10/06/2026 |
15.25
|
1,165,000 | 15.15 | 15.25 | 15.05 | 13,800 | 4,600 | 0 |
| 09/06/2026 |
15.20
|
2,261,600 | 15.15 | 15.20 | 15 | 1,000 | 4,300 | 0 |
| 08/06/2026 |
15.20
|
2,371,500 | 15.10 | 15.40 | 15.05 | 700 | 9,200 | 0 |
| 05/06/2026 |
15.45
|
1,585,000 | 15.40 | 15.50 | 15.20 | 1,000 | 12,000 | 0 |
| 04/06/2026 |
15.45
|
1,200,300 | 15.45 | 15.45 | 15.25 | 0 | 53,500 | 0 |
| 03/06/2026 |
15.40
|
1,925,200 | 15 | 15.40 | 15 | 27,434 | 45,730 | 0 |
| 02/06/2026 |
15.10
|
2,048,700 | 15.40 | 15.50 | 15.10 | 0 | 84,490 | 0 |
| 01/06/2026 |
15.45
|
1,480,000 | 15.30 | 15.50 | 15.30 | 54,100 | 83,400 | 0 |
| 29/05/2026 |
15.30
|
1,782,400 | 15.50 | 15.55 | 15.30 | 60,300 | 176,400 | 0 |
| 28/05/2026 |
15.50
|
1,632,900 | 15.50 | 15.80 | 15.50 | 0 | 18,400 | 0 |
| 27/05/2026 |
15.50
|
1,940,000 | 15.40 | 15.60 | 15.40 | 16,100 | 3,700 | 0 |
| 26/05/2026 |
15.40
|
1,783,600 | 15.45 | 15.50 | 15.35 | 0 | 23,000 | 0 |
| 25/05/2026 |
15.45
|
2,449,500 | 15.50 | 15.55 | 15.45 | 500 | 29,600 | 0 |
| 22/05/2026 |
15.45
|
1,456,800 | 15.60 | 15.60 | 15.40 | 0 | 6,800 | 0 |
| 21/05/2026 |
15.50
|
1,595,100 | 15.55 | 15.60 | 15.45 | 100 | 5,700 | 0 |
| 20/05/2026 |
15.45
|
4,349,400 | 15.50 | 15.55 | 15.05 | 319,600 | 21,400 | 0 |
| 19/05/2026 |
15.55
|
5,809,400 | 15.65 | 15.80 | 15.30 | 193,000 | 61,624 | 0 |
| 18/05/2026 |
15.70
|
8,047,900 | 16 | 16 | 15.55 | 32,600 | 10,800 | 0 |
| 15/05/2026 |
16.10
|
3,646,800 | 16.25 | 16.30 | 16.05 | 5,600 | 45,800 | 0 |
| 14/05/2026 |
16.20
|
2,018,400 | 16.20 | 16.35 | 16.20 | 45,600 | 33,400 | 0 |
| 13/05/2026 |
16.20
|
3,527,600 | 16.30 | 16.40 | 16.20 | 2,200 | 209,000 | 0 |
| 12/05/2026 |
16.30
|
2,966,200 | 16.45 | 16.45 | 16.20 | 42,100 | 143,400 | 0 |
| 11/05/2026 |
16.45
|
3,291,900 | 16.55 | 16.55 | 16.25 | 200 | 650,200 | 0 |
| 08/05/2026 |
16.55
|
4,311,500 | 16.40 | 16.70 | 16.30 | 220,000 | 76,600 | 0 |
| 07/05/2026 |
16.40
|
4,558,100 | 16.40 | 16.45 | 16.30 | 692,800 | 135,700 | 0 |
| 06/05/2026 |
16.20
|
3,226,000 | 16.25 | 16.55 | 16.15 | 97,000 | 68,700 | 0 |
| 05/05/2026 |
16.20
|
1,709,600 | 16.45 | 16.45 | 16.15 | 31,400 | 60,000 | 0 |
| 04/05/2026 |
16.35
|
3,328,900 | 16.35 | 16.75 | 16.30 | 158,000 | 166,236 | 0 |
| 29/04/2026 |
16.30
|
3,864,700 | 16.20 | 16.30 | 16.05 | 0 | 432,000 | 0 |
| 28/04/2026 |
16.20
|
3,115,800 | 16.30 | 16.40 | 16.10 | 121,600 | 389,100 | 0 |
| 24/04/2026 |
16.30
|
2,651,700 | 16.25 | 16.35 | 16.10 | 101,160 | 200,300 | 0 |
| 23/04/2026 |
16.35
|
3,209,700 | 16.35 | 16.45 | 16.10 | 56,100 | 251,400 | 0 |
| 22/04/2026 |
16.40
|
2,876,300 | 16.30 | 16.40 | 16.10 | 300 | 199,600 | 0 |
| 21/04/2026 |
16.35
|
6,362,600 | 16.45 | 16.55 | 16.10 | 5,600 | 182,523 | 0 |
| 20/04/2026 |
16.40
|
4,117,700 | 16.65 | 16.70 | 16.40 | 160,300 | 296,300 | 0 |
| 17/04/2026 |
16.65
|
8,495,000 | 16.70 | 17.10 | 16.50 | 747,200 | 1,280,100 | 0 |
| 16/04/2026 |
16.70
|
5,038,500 | 16.70 | 16.70 | 16.40 | 242,500 | 574,900 | 0 |
| 15/04/2026 |
16.70
|
4,478,600 | 17.10 | 17.10 | 16.65 | 72,000 | 760,500 | 0 |
| 14/04/2026 |
16.90
|
16,365,100 | 16.50 | 17.10 | 16.35 | 828,500 | 83,100 | 0 |
| 13/04/2026 |
16.35
|
3,986,300 | 16 | 16.35 | 15.85 | 287,200 | 33,700 | 0 |
| 10/04/2026 |
16.05
|
2,399,900 | 16.30 | 16.30 | 16 | 63,100 | 22,200 | 0 |
| 09/04/2026 |
16.20
|
2,810,800 | 16.05 | 16.30 | 16.05 | 193,300 | 67,400 | 0 |
| 08/04/2026 |
16.25
|
5,248,200 | 15.90 | 16.25 | 15.70 | 533,500 | 177,100 | 0 |
| 07/04/2026 |
15.55
|
2,307,100 | 15.50 | 15.65 | 15.35 | 184,900 | 63,778 | 1.3 |
| 06/04/2026 |
15.50
|
5,078,500 | 15.85 | 16.05 | 15.45 | 711,800 | 16,700 | 11.2 |
| 03/04/2026 |
15.95
|
5,164,300 | 16.25 | 16.30 | 15.95 | 533,100 | 136,800 | 6.0 |
| 02/04/2026 |
16.25
|
3,905,100 | 16.30 | 16.35 | 16.05 | 17,000 | 9,400 | 0.1 |
| 01/04/2026 |
16.35
|
4,382,300 | 16.65 | 16.65 | 16.30 | 756,700 | 356,100 | 7.1 |
| 31/03/2026 |
16.40
|
3,975,700 | 16.60 | 16.65 | 16.20 | 24,800 | 155,700 | -2.1 |
| 30/03/2026 |
16.40
|
7,266,300 | 15.95 | 16.50 | 15.85 | 83,500 | 189,000 | -1.7 |
| 27/03/2026 |
16.15
|
5,753,600 | 15.95 | 16.15 | 15.80 | 83,500 | 189,000 | -1.7 |
| 26/03/2026 |
15.95
|
4,301,100 | 15.60 | 16 | 15.60 | 250,000 | 292,000 | -0.7 |
| 25/03/2026 |
15.95
|
9,797,900 | 15.20 | 16 | 15.15 | 42,500 | 355,000 | -4.7 |
| 24/03/2026 |
15.20
|
2,345,700 | 15.30 | 15.35 | 15.05 | 288,300 | 505,500 | -3.3 |
| 23/03/2026 |
15.15
|
7,639,800 | 15.20 | 15.25 | 14.50 | 288,300 | 505,500 | -3.3 |
| 20/03/2026 |
15.40
|
6,595,200 | 15.25 | 15.40 | 15 | 1,197,000 | 1,677,500 | -7.4 |
| 19/03/2026 |
15.35
|
8,050,000 | 15.05 | 15.50 | 14.90 | 63,500 | 255,600 | -2.9 |
| 18/03/2026 |
15.20
|
3,951,800 | 15.20 | 15.20 | 14.90 | 2,700 | 638,100 | -9.8 |
| 17/03/2026 |
15.05
|
4,507,000 | 15.30 | 15.50 | 15.05 | 274,700 | 588,500 | -4.7 |
| 16/03/2026 |
15.30
|
5,274,900 | 15.15 | 15.50 | 15 | 416,100 | 251,700 | 2.5 |
| 13/03/2026 |
15.20
|
4,075,600 | 15 | 15.20 | 14.95 | 416,100 | 251,700 | 2.5 |
| 12/03/2026 |
15.15
|
5,659,800 | 15 | 15.35 | 14.70 | 491,400 | 20,600 | 7.0 |
| 11/03/2026 |
14.90
|
4,936,500 | 14.50 | 14.90 | 14.50 | 674,200 | 85,000 | 8.7 |