| 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) |
-1.65 | -10.58% | 251,400 | -1,900 | 0 |
13.75
15.75
13.85
|
|
2 tháng
(2026-06-01) |
-2.05 | -12.81% | 1,138,700 | -200 | 0 |
13.75
16
13.85
|
|
3 tháng
(2026-05-04) |
-2.25 | -13.89% | 5,240,300 | 2,200 | 0 |
13.75
16.20
13.85
|
|
6 tháng
(2026-02-02) |
-2 | -12.54% | 8,032,600 | 15,200 | 0.2 |
13.75
17.15
13.85
|
|
12 tháng
(2025-08-04) |
0.80 | 6.08% | 16,254,200 | 11,900 | -0.0 |
12.14
17.15
13.85
|
|
24 tháng
(2024-08-09) |
2.74 | 24.39% | 32,310,600 | -19,266 | -0.4 |
9.76
17.15
13.85
|
|
36 tháng
(2023-08-15) |
4.19 | 42.88% | 62,579,700 | 100,046 | 2.2 |
7.92
17.50
13.85
|
|
60 tháng
(2021-08-25) |
1.96 | 16.30% | 169,802,800 | 127,926 | 3.4 |
7.12
18.85
13.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2026 |
13.85
|
0 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 |
| 30/07/2026 |
13.85
|
5,700 | 13.50 | 13.85 | 13.50 | 0 | 0 | 0 |
| 29/07/2026 |
13.95
|
700 | 13.75 | 14 | 13.75 | 0 | 0 | 0 |
| 28/07/2026 |
13.75
|
7,100 | 13.30 | 14 | 13.20 | 0 | 0 | 0 |
| 27/07/2026 |
13.90
|
18,000 | 14.30 | 14.30 | 13.65 | 0 | 0 | 0 |
| 24/07/2026 |
14.65
|
74,800 | 14.15 | 14.70 | 14 | 0 | 0 | 0 |
| 23/07/2026 |
14.80
|
15,400 | 14.70 | 14.80 | 14.35 | 0 | 0 | 0 |
| 22/07/2026 |
14.85
|
5,000 | 14.80 | 14.85 | 14.80 | 0 | 0 | 0 |
| 21/07/2026 |
14.85
|
4,100 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 |
| 20/07/2026 |
14.85
|
3,500 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 |
| 17/07/2026 |
14.90
|
20,200 | 14.50 | 14.90 | 13.90 | 0 | 0 | 0 |
| 16/07/2026 |
14.90
|
1,200 | 14.15 | 14.95 | 14.15 | 0 | 0 | 0 |
| 15/07/2026 |
15
|
3,500 | 14.60 | 15.05 | 14.60 | 0 | 0 | 0 |
| 14/07/2026 |
15.10
|
1,100 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 13/07/2026 |
15.15
|
7,300 | 14.85 | 15.20 | 14.80 | 0 | 0 | 0 |
| 10/07/2026 |
15.20
|
18,600 | 15.20 | 15.20 | 14.90 | 0 | 0 | 0 |
| 09/07/2026 |
15.30
|
2,600 | 14.95 | 15.40 | 14.50 | 0 | 0 | 0 |
| 08/07/2026 |
15.35
|
14,000 | 15 | 15.40 | 14.95 | 0 | 0 | 0 |
| 07/07/2026 |
15.10
|
4,000 | 15.40 | 15.40 | 15.10 | 0 | 0 | 0 |
| 06/07/2026 |
15.05
|
3,700 | 15.05 | 15.45 | 15.05 | 0 | 200 | 0 |
| 03/07/2026 |
15.45
|
3,700 | 15.35 | 15.45 | 15.35 | 0 | 500 | 0 |
| 02/07/2026 |
15.45
|
5,300 | 15.60 | 15.60 | 15.40 | 0 | 0 | 0 |
| 01/07/2026 |
15.75
|
4,600 | 15.20 | 15.75 | 15.15 | 0 | 0 | 0 |
| 30/06/2026 |
15.60
|
33,000 | 15.05 | 15.60 | 14.90 | 0 | 1,200 | 0 |
| 29/06/2026 |
15.45
|
3,200 | 15.50 | 15.50 | 14.90 | 0 | 0 | 0 |
| 26/06/2026 |
15.35
|
11,000 | 15.05 | 15.35 | 14.80 | 0 | 1,600 | 0 |
| 25/06/2026 |
15.35
|
8,700 | 15.10 | 15.35 | 14.80 | 0 | 0 | 0 |
| 24/06/2026 |
15.45
|
12,000 | 15.20 | 15.55 | 15.20 | 0 | 0 | 0 |
| 23/06/2026 |
15.45
|
200 | 15.45 | 15.45 | 15.45 | 0 | 0 | 0 |
| 22/06/2026 |
15.55
|
1,000 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 |
| 19/06/2026 |
15.60
|
81,200 | 15.50 | 15.95 | 15.50 | 0 | 0 | 0 |
| 18/06/2026 |
15.85
|
13,400 | 15.10 | 15.85 | 15.10 | 0 | 0 | 0 |
| 17/06/2026 |
15.90
|
37,000 | 14.90 | 15.90 | 14.70 | 0 | 3,300 | 0 |
| 16/06/2026 |
15.40
|
140,800 | 15.60 | 16.15 | 15.05 | 0 | 100 | 0 |
| 15/06/2026 |
15.60
|
7,300 | 14.85 | 16 | 14.85 | 0 | 0 | 0 |
| 12/06/2026 |
15.60
|
241,600 | 15.45 | 15.60 | 14.40 | 0 | 1,300 | 0 |
| 11/06/2026 |
15.45
|
145,600 | 15.80 | 15.80 | 14.80 | 0 | 0 | 0 |
| 10/06/2026 |
15.90
|
700 | 15.90 | 15.90 | 15.45 | 0 | 300 | 0 |
| 09/06/2026 |
15.75
|
700 | 15.35 | 15.75 | 15.35 | 0 | 0 | 0 |
| 08/06/2026 |
15.70
|
17,400 | 15.30 | 15.70 | 15.10 | 0 | 100 | 0 |
| 05/06/2026 |
15.70
|
4,700 | 15.75 | 15.75 | 15.25 | 0 | 200 | 0 |
| 04/06/2026 |
15.70
|
2,300 | 15.70 | 15.70 | 15.20 | 0 | 0 | 0 |
| 03/06/2026 |
15.70
|
81,600 | 15.55 | 15.85 | 14.70 | 900 | 300 | 0 |
| 02/06/2026 |
15.75
|
50,700 | 16 | 16 | 14.90 | 0 | 0 | 0 |
| 01/06/2026 |
16
|
26,200 | 16 | 16.10 | 15.95 | 8,000 | 0 | 0 |
| 29/05/2026 |
15.95
|
3,739,700 | 16 | 16.05 | 15.85 | 500 | 0 | 0 |
| 28/05/2026 |
15.90
|
132,100 | 15.95 | 15.95 | 15.65 | 0 | 0 | 0 |
| 27/05/2026 |
15.95
|
3,300 | 16 | 16 | 15.50 | 0 | 0 | 0 |
| 26/05/2026 |
16
|
6,600 | 16 | 16 | 15.50 | 0 | 0 | 0 |
| 25/05/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 22/05/2026 |
16.10
|
8,700 | 15.75 | 16.10 | 15.70 | 0 | 0 | 0 |
| 21/05/2026 |
16
|
23,900 | 15.70 | 16.10 | 15.70 | 0 | 100 | 0 |
| 20/05/2026 |
16
|
5,100 | 15.70 | 16.10 | 15.70 | 0 | 0 | 0 |
| 19/05/2026 |
16.10
|
28,300 | 15.75 | 16.10 | 15.70 | 100 | 0 | 0 |
| 18/05/2026 |
16.10
|
11,300 | 15.80 | 16.15 | 15.70 | 1,000 | 0 | 0 |
| 15/05/2026 |
16
|
4,700 | 16 | 16 | 15.70 | 0 | 0 | 0 |
| 14/05/2026 |
16
|
4,500 | 15.70 | 16.10 | 15.70 | 1,100 | 0 | 0 |
| 13/05/2026 |
16
|
3,600 | 16 | 16 | 15.80 | 1,000 | 0 | 0 |
| 12/05/2026 |
16.15
|
4,900 | 16.15 | 16.15 | 15.95 | 500 | 0 | 0 |
| 11/05/2026 |
16.15
|
2,100 | 16.10 | 16.15 | 16.10 | 500 | 1,000 | 0 |
| 08/05/2026 |
16.10
|
800 | 16.20 | 16.20 | 15.90 | 500 | 100 | 0 |
| 07/05/2026 |
16.10
|
18,500 | 16.05 | 16.15 | 16 | 1,000 | 0 | 0 |
| 06/05/2026 |
16.05
|
86,500 | 16.15 | 16.15 | 16 | 0 | 1,700 | 0 |
| 05/05/2026 |
16.20
|
16,100 | 15.90 | 16.20 | 15.90 | 0 | 700 | 0 |
| 04/05/2026 |
16.20
|
900 | 16.35 | 16.35 | 16 | 0 | 200 | 0 |
| 29/04/2026 |
16.35
|
200 | 16 | 16.35 | 16 | 0 | 0 | 0 |
| 28/04/2026 |
16.35
|
17,400 | 16.10 | 16.35 | 15.95 | 200 | 0 | 0 |
| 24/04/2026 |
16.25
|
9,700 | 16 | 16.25 | 16 | 0 | 0 | 0 |
| 23/04/2026 |
16
|
1,200 | 16 | 16 | 16 | 0 | 0 | 0 |
| 22/04/2026 |
16.30
|
2,900 | 16.35 | 16.35 | 16.10 | 0 | 0 | 0 |
| 21/04/2026 |
16.20
|
5,000 | 16.20 | 16.20 | 16.15 | 100 | 0 | 0 |
| 20/04/2026 |
16.20
|
900 | 16.30 | 16.35 | 16.20 | 100 | 0 | 0 |
| 17/04/2026 |
16.20
|
1,100 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 16/04/2026 |
16.30
|
2,500 | 16.15 | 16.30 | 16.10 | 0 | 0 | 0 |
| 15/04/2026 |
16.25
|
2,400 | 16.25 | 16.25 | 16.15 | 0 | 0 | 0 |
| 14/04/2026 |
16.20
|
52,300 | 16.10 | 16.20 | 16.10 | 0 | 0 | 0 |
| 13/04/2026 |
16.15
|
3,400 | 16.25 | 16.25 | 16.15 | 0 | 0 | 0 |
| 10/04/2026 |
16.25
|
7,100 | 16.20 | 16.45 | 16.20 | 100 | 0 | 0 |
| 09/04/2026 |
16.20
|
5,600 | 16.25 | 16.25 | 16.20 | 0 | 0 | 0 |
| 08/04/2026 |
16.30
|
33,100 | 16.25 | 16.30 | 16.05 | 0 | 100 | 0 |
| 07/04/2026 |
16.25
|
4,500 | 16.35 | 16.35 | 16.05 | 2,000 | 400 | 0 |
| 06/04/2026 |
16.25
|
4,700 | 16.10 | 16.25 | 15.85 | 3,800 | 0 | 0.1 |
| 03/04/2026 |
16.30
|
16,200 | 16.35 | 16.35 | 16.10 | 0 | 0 | 0 |
| 02/04/2026 |
16.35
|
24,700 | 15.85 | 16.35 | 15.85 | 0 | 0 | 0 |
| 01/04/2026 |
16.30
|
14,700 | 16.20 | 16.40 | 16 | 0 | 2,100 | -0.0 |
| 31/03/2026 |
16.20
|
8,200 | 16.40 | 16.40 | 16.10 | 0 | 0 | 0 |
| 30/03/2026 |
16.40
|
6,900 | 16.10 | 16.45 | 16 | 700 | 2,700 | -0.0 |
| 27/03/2026 |
16.35
|
41,700 | 16.50 | 16.50 | 16 | 700 | 2,700 | -0.0 |
| 26/03/2026 |
16.35
|
48,200 | 16.45 | 16.45 | 16.05 | 100 | 0 | 0.0 |
| 25/03/2026 |
16.30
|
23,400 | 16.25 | 16.90 | 16 | 300 | 300 | 0 |
| 24/03/2026 |
16.20
|
18,600 | 16.10 | 16.20 | 16.10 | 0 | 800 | -0.0 |
| 23/03/2026 |
16.20
|
5,800 | 16 | 16.25 | 15.80 | 0 | 800 | -0.0 |
| 20/03/2026 |
16.25
|
1,800 | 16 | 16.30 | 16 | 0 | 200 | -0.0 |
| 19/03/2026 |
16.30
|
15,900 | 15.80 | 16.30 | 15.75 | 600 | 0 | 0.0 |
| 18/03/2026 |
16.35
|
17,400 | 16.45 | 16.45 | 16.25 | 4,600 | 0 | 0.1 |
| 17/03/2026 |
16.50
|
50,200 | 16.65 | 16.65 | 15.70 | 0 | 0 | 0 |
| 16/03/2026 |
16.60
|
22,500 | 16.50 | 16.75 | 16.50 | 0 | 0 | 0 |
| 13/03/2026 |
16.50
|
33,900 | 16.90 | 16.90 | 16 | 0 | 0 | 0 |
| 12/03/2026 |
16.50
|
9,700 | 16.25 | 16.60 | 16.25 | 0 | 0 | 0 |
| 11/03/2026 |
16.50
|
17,900 | 16.60 | 16.80 | 16.30 | 0 | 100 | -0.0 |
| 10/03/2026 |
16.45
|
12,000 | 16.40 | 16.45 | 16.25 | 100 | 0 | 0.0 |