| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-1.30 | -8.33% | 1,444,500 | -5,500 | 0 |
14
16.30
15
|
|
2 tháng
(2026-06-01) |
-1.40 | -8.92% | 2,194,200 | -1,500 | 0 |
14
16.30
15
|
|
3 tháng
(2026-05-04) |
-0.70 | -4.67% | 3,261,800 | -400 | 0 |
14
16.30
15
|
|
6 tháng
(2026-02-02) |
-3.90 | -21.43% | 7,913,600 | -4,600 | -0.1 |
14
19.10
15
|
|
12 tháng
(2025-08-04) |
-7.30 | -33.80% | 63,396,700 | -112,400 | -1.9 |
14
26
15
|
|
24 tháng
(2024-08-09) |
0.90 | 6.72% | 120,410,138 | -227,000 | -3.9 |
10.10
26
15
|
|
36 tháng
(2023-08-15) |
-3.80 | -20.99% | 217,864,901 | -200,802 | -3.4 |
10.10
26
15
|
|
60 tháng
(2021-08-25) |
-9.87 | -40.83% | 427,785,781 | -189,600 | -3.6 |
8.10
61.08
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2026 |
15.40
|
5,900 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 30/07/2026 |
15
|
80,500 | 14.50 | 15.10 | 14.30 | 0 | 0 | 0 |
| 29/07/2026 |
14.30
|
16,100 | 14.50 | 14.60 | 14.10 | 0 | 1,200 | 0 |
| 28/07/2026 |
14.40
|
46,000 | 14.60 | 14.60 | 13.90 | 0 | 300 | 0 |
| 27/07/2026 |
14
|
32,100 | 14.40 | 14.40 | 14 | 0 | 0 | 0 |
| 24/07/2026 |
14.40
|
20,500 | 14.80 | 14.80 | 14.30 | 0 | 4,100 | 0 |
| 23/07/2026 |
14.80
|
41,600 | 14.70 | 14.80 | 14.20 | 1,500 | 1,200 | 0 |
| 22/07/2026 |
14.50
|
63,900 | 14.70 | 14.80 | 14.10 | 0 | 1,100 | 0 |
| 21/07/2026 |
14.50
|
34,500 | 14.50 | 14.80 | 14.30 | 1,600 | 0 | 0 |
| 20/07/2026 |
14.40
|
80,200 | 15.20 | 15.30 | 14.40 | 0 | 0 | 0 |
| 17/07/2026 |
15.30
|
55,900 | 15.40 | 15.40 | 15 | 0 | 0 | 0 |
| 16/07/2026 |
15.30
|
44,700 | 14.90 | 15.30 | 14.60 | 2,800 | 0 | 0 |
| 15/07/2026 |
15.20
|
53,700 | 15.30 | 15.80 | 15 | 0 | 2,800 | 0 |
| 14/07/2026 |
15.30
|
71,600 | 15 | 15.40 | 14.90 | 0 | 0 | 0 |
| 13/07/2026 |
15.20
|
146,500 | 15.40 | 15.70 | 14.50 | 2,000 | 700 | 0 |
| 10/07/2026 |
15.70
|
58,600 | 16 | 16 | 15.40 | 500 | 300 | 0 |
| 09/07/2026 |
16.20
|
39,200 | 16.30 | 16.50 | 16 | 0 | 900 | 0 |
| 08/07/2026 |
16.30
|
92,600 | 16.20 | 16.50 | 16 | 0 | 0 | 0 |
| 07/07/2026 |
16.20
|
64,700 | 15.90 | 16.40 | 15.70 | 3,300 | 0 | 0 |
| 06/07/2026 |
16
|
150,300 | 16.10 | 17.20 | 15.90 | 900 | 5,300 | 0 |
| 03/07/2026 |
16
|
113,800 | 15.80 | 16.20 | 15.60 | 0 | 0 | 0 |
| 02/07/2026 |
15.80
|
51,100 | 15.70 | 15.80 | 15.60 | 0 | 0 | 0 |
| 01/07/2026 |
15.70
|
42,200 | 15.60 | 15.80 | 15.40 | 0 | 0 | 0 |
| 30/06/2026 |
15.60
|
124,700 | 15 | 15.60 | 15 | 0 | 200 | 0 |
| 29/06/2026 |
15.30
|
19,600 | 15.30 | 15.30 | 15.10 | 0 | 200 | 0 |
| 26/06/2026 |
15.30
|
17,600 | 15.20 | 15.30 | 14.90 | 1,900 | 0 | 0 |
| 25/06/2026 |
15.20
|
24,400 | 14.90 | 15.30 | 14.90 | 0 | 0 | 0 |
| 24/06/2026 |
15.10
|
28,900 | 15.10 | 15.10 | 14.90 | 0 | 2,100 | 0 |
| 23/06/2026 |
15.30
|
48,500 | 15.30 | 15.30 | 15.10 | 2,700 | 1,200 | 0 |
| 22/06/2026 |
15.30
|
25,700 | 15.30 | 15.30 | 14.80 | 0 | 500 | 0 |
| 19/06/2026 |
15
|
27,000 | 15.40 | 15.40 | 15 | 0 | 700 | 0 |
| 18/06/2026 |
15.40
|
12,800 | 15.40 | 15.60 | 15.20 | 1,000 | 0 | 0 |
| 17/06/2026 |
15.60
|
46,300 | 15.50 | 15.80 | 15.40 | 1,800 | 0 | 0 |
| 16/06/2026 |
15.50
|
34,500 | 15.50 | 15.70 | 15.40 | 0 | 700 | 0 |
| 15/06/2026 |
15.50
|
65,200 | 15.30 | 15.60 | 15.10 | 1,200 | 0 | 0 |
| 12/06/2026 |
15
|
72,300 | 15 | 15.70 | 15 | 0 | 3,000 | 0 |
| 11/06/2026 |
15
|
8,900 | 14.80 | 15 | 14.80 | 0 | 0 | 0 |
| 10/06/2026 |
15
|
16,700 | 14.70 | 15 | 14.70 | 0 | 100 | 0 |
| 09/06/2026 |
14.90
|
36,300 | 15.10 | 15.20 | 14.80 | 0 | 0 | 0 |
| 08/06/2026 |
15.10
|
24,400 | 15.30 | 15.40 | 14.80 | 0 | 0 | 0 |
| 05/06/2026 |
15.30
|
40,400 | 15.50 | 15.50 | 14.90 | 0 | 0 | 0 |
| 04/06/2026 |
15.20
|
19,900 | 15.50 | 15.60 | 15.20 | 2,100 | 1,100 | 0 |
| 03/06/2026 |
15.60
|
57,200 | 14.90 | 15.80 | 14.90 | 2,000 | 0 | 0 |
| 02/06/2026 |
15
|
32,600 | 15.90 | 15.90 | 15 | 200 | 0 | 0 |
| 01/06/2026 |
15.70
|
90,500 | 15.30 | 16.40 | 15.30 | 1,100 | 400 | 0 |
| 29/05/2026 |
15.30
|
39,800 | 15.20 | 15.60 | 14.80 | 0 | 100 | 0 |
| 28/05/2026 |
15.50
|
43,700 | 15.90 | 15.90 | 15.20 | 0 | 3,500 | 0 |
| 27/05/2026 |
15.50
|
31,500 | 15.90 | 16 | 15.40 | 0 | 700 | 0 |
| 26/05/2026 |
15.90
|
143,700 | 15.80 | 16.70 | 15.80 | 0 | 0 | 0 |
| 25/05/2026 |
15.80
|
18,500 | 15.90 | 16.10 | 15.60 | 0 | 0 | 0 |
| 22/05/2026 |
15.90
|
196,000 | 14.60 | 15.90 | 14.20 | 4,200 | 1,000 | 0 |
| 21/05/2026 |
14.60
|
5,600 | 14.70 | 14.70 | 14.40 | 0 | 0 | 0 |
| 20/05/2026 |
14.70
|
44,700 | 14.90 | 14.90 | 14.10 | 0 | 2,200 | 0 |
| 19/05/2026 |
14.90
|
58,000 | 14.50 | 15 | 14.50 | 0 | 2,000 | 0 |
| 18/05/2026 |
14.30
|
27,000 | 14.30 | 14.40 | 14.20 | 0 | 400 | 0 |
| 15/05/2026 |
14.30
|
49,800 | 14.70 | 14.70 | 14.30 | 100 | 200 | 0 |
| 14/05/2026 |
14.70
|
172,400 | 15 | 15 | 14.40 | 0 | 0 | 0 |
| 13/05/2026 |
14.90
|
2,600 | 14.70 | 14.90 | 14.70 | 0 | 0 | 0 |
| 12/05/2026 |
14.70
|
21,000 | 14.70 | 15.10 | 14.50 | 3,400 | 0 | 0 |
| 11/05/2026 |
14.70
|
60,100 | 14.90 | 15.20 | 14.70 | 0 | 0 | 0 |
| 08/05/2026 |
14.90
|
22,700 | 15.40 | 15.40 | 14.80 | 1,000 | 0 | 0 |
| 07/05/2026 |
15.40
|
16,600 | 15.70 | 15.70 | 15.10 | 0 | 0 | 0 |
| 06/05/2026 |
15.50
|
62,400 | 14.90 | 15.70 | 14.80 | 2,500 | 0 | 0 |
| 05/05/2026 |
14.90
|
32,900 | 15 | 15 | 14.80 | 0 | 0 | 0 |
| 04/05/2026 |
15
|
18,600 | 15.20 | 15.20 | 14.90 | 0 | 0 | 0 |
| 29/04/2026 |
15.10
|
32,000 | 14.70 | 15.10 | 14.50 | 0 | 0 | 0 |
| 28/04/2026 |
14.70
|
26,100 | 15.10 | 15.10 | 14.70 | 0 | 0 | 0 |
| 24/04/2026 |
15.10
|
51,000 | 15.20 | 15.20 | 14.80 | 0 | 1,000 | 0 |
| 23/04/2026 |
15.20
|
50,900 | 15.30 | 15.70 | 15.20 | 100 | 0 | 0 |
| 22/04/2026 |
15.50
|
25,500 | 15.70 | 15.70 | 15.40 | 0 | 0 | 0 |
| 21/04/2026 |
15.80
|
34,300 | 15.90 | 16 | 15.50 | 1,000 | 0 | 0 |
| 20/04/2026 |
16
|
9,500 | 16 | 16 | 15.80 | 100 | 300 | 0 |
| 17/04/2026 |
16
|
24,200 | 15.90 | 16 | 15.50 | 0 | 0 | 0 |
| 16/04/2026 |
15.90
|
22,500 | 15.90 | 15.90 | 15.70 | 0 | 200 | 0 |
| 15/04/2026 |
16.10
|
72,700 | 16.10 | 16.20 | 15.80 | 300 | 200 | 0 |
| 14/04/2026 |
16
|
85,400 | 16.30 | 16.70 | 15.90 | 0 | 400 | 0 |
| 13/04/2026 |
16.10
|
72,900 | 16.30 | 16.30 | 15.60 | 0 | 0 | 0 |
| 10/04/2026 |
16.30
|
70,100 | 16.30 | 16.70 | 15.80 | 0 | 0 | 0 |
| 09/04/2026 |
16.50
|
14,400 | 16.70 | 16.70 | 16.30 | 0 | 0 | 0 |
| 08/04/2026 |
16.70
|
130,300 | 15.70 | 16.70 | 15.50 | 800 | 0 | 0 |
| 07/04/2026 |
15.50
|
20,400 | 15 | 15.50 | 14.60 | 0 | 0 | -0.0 |
| 06/04/2026 |
15.40
|
37,200 | 15.40 | 15.60 | 15 | 0 | 0 | 0 |
| 03/04/2026 |
15.40
|
73,200 | 15.50 | 15.80 | 15 | 0 | 0 | 0 |
| 02/04/2026 |
15.50
|
16,100 | 16 | 16 | 15.50 | 0 | 4,200 | -0.1 |
| 01/04/2026 |
16
|
46,000 | 16.90 | 16.90 | 15.90 | 0 | 2,600 | -0.0 |
| 31/03/2026 |
16.10
|
98,300 | 15.90 | 16.30 | 15.80 | 400 | 400 | -0.0 |
| 30/03/2026 |
15.70
|
53,500 | 15.40 | 16 | 15 | 1,100 | 4,300 | -0.1 |
| 27/03/2026 |
15.50
|
283,900 | 15.80 | 15.80 | 15.50 | 1,100 | 4,300 | -0.1 |
| 26/03/2026 |
15.80
|
32,800 | 15.80 | 15.80 | 15.40 | 0 | 0 | 0 |
| 25/03/2026 |
15.90
|
114,200 | 15 | 16 | 15 | 5,800 | 600 | 0.1 |
| 24/03/2026 |
15.20
|
40,400 | 15.40 | 15.40 | 14.60 | 5,800 | 600 | 0.1 |
| 23/03/2026 |
14.90
|
129,900 | 15 | 15.10 | 14.10 | 100 | 0 | 0.0 |
| 20/03/2026 |
15.40
|
52,700 | 15.30 | 15.50 | 15.20 | 2,100 | 0 | 0.0 |
| 19/03/2026 |
15.30
|
41,400 | 15.80 | 15.80 | 15.20 | 2,100 | 0 | 0.0 |
| 18/03/2026 |
15.90
|
18,800 | 15.90 | 16 | 15.60 | 0 | 2,800 | -0.0 |
| 17/03/2026 |
15.90
|
46,900 | 15.90 | 16.50 | 15.80 | 0 | 6,600 | -0.1 |
| 16/03/2026 |
15.80
|
75,900 | 15.90 | 16 | 15.50 | 0 | 2,500 | -0.0 |
| 13/03/2026 |
16.10
|
48,100 | 16.30 | 16.50 | 16 | 0 | 0 | 0 |
| 12/03/2026 |
16.70
|
55,700 | 16.70 | 16.70 | 15.90 | 6,600 | 0 | 0.1 |
| 11/03/2026 |
16.70
|
109,600 | 15.60 | 16.80 | 15.40 | 3,900 | 0 | 0.1 |
| 10/03/2026 |
15.60
|
115,600 | 15.50 | 16.70 | 14.60 | 0 | 1,500 | -0.0 |