| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-1.75 | -11.78% | 11,920,200 | 107,500 | 0 |
13.10
14.85
13.15
|
|
2 tháng
(2026-05-29) |
-1.90 | -12.67% | 23,433,900 | 98,700 | 0 |
13.10
15.25
13.15
|
|
3 tháng
(2026-04-29) |
-3 | -18.63% | 35,436,700 | 26,204 | 0 |
13.10
16.30
13.15
|
|
6 tháng
(2026-01-29) |
-4.35 | -24.93% | 116,609,700 | -65,196 | -1.3 |
13.10
18.10
13.15
|
|
12 tháng
(2025-08-04) |
-6.25 | -32.30% | 388,464,000 | -3,557,296 | -68.9 |
13.10
22.25
13.15
|
|
24 tháng
(2024-08-07) |
-5.30 | -28.80% | 834,061,400 | -3,430,775 | -43.7 |
13.10
22.25
13.15
|
|
36 tháng
(2023-08-14) |
-13.34 | -50.46% | 1,294,005,200 | -3,084,433 | -25.8 |
13.10
28.73
13.15
|
|
60 tháng
(2021-08-23) |
-11.40 | -46.53% | 2,338,584,900 | -4,019,839 | -145.8 |
10.58
44.85
13.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
12.95
|
324,700 | 13.15 | 13.15 | 12.85 | 8,300 | 3,600 | 0 |
| 28/07/2026 |
13.15
|
869,700 | 13 | 13.15 | 12.70 | 66,600 | 73,700 | 0 |
| 27/07/2026 |
13.10
|
467,400 | 13.45 | 13.45 | 12.95 | 0 | 85,800 | 0 |
| 24/07/2026 |
13.45
|
408,800 | 13.40 | 13.55 | 13.30 | 27,000 | 27,100 | 0 |
| 23/07/2026 |
13.65
|
1,003,400 | 13.40 | 13.65 | 12.80 | 69,200 | 0 | 0 |
| 22/07/2026 |
13.20
|
813,400 | 13.15 | 13.20 | 12.90 | 87,800 | 5,400 | 0 |
| 21/07/2026 |
13.20
|
780,800 | 13.40 | 13.40 | 13 | 47,700 | 14,400 | 0 |
| 20/07/2026 |
13.40
|
858,800 | 13.65 | 13.70 | 12.95 | 0 | 0 | 0 |
| 17/07/2026 |
13.70
|
304,200 | 13.75 | 13.75 | 13.45 | 0 | 13,000 | 0 |
| 16/07/2026 |
13.70
|
533,100 | 13.70 | 13.75 | 13.25 | 17,900 | 0 | 0 |
| 15/07/2026 |
13.70
|
430,800 | 13.85 | 14 | 13.65 | 0 | 7,600 | 0 |
| 14/07/2026 |
13.95
|
508,600 | 13.85 | 14.05 | 13.80 | 12,200 | 0 | 0 |
| 13/07/2026 |
14
|
814,300 | 14.35 | 14.35 | 13.70 | 0 | 12,000 | 0 |
| 10/07/2026 |
14.35
|
685,100 | 14.50 | 14.50 | 14.15 | 7,600 | 1,700 | 0 |
| 09/07/2026 |
14.45
|
371,900 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
| 08/07/2026 |
14.50
|
561,200 | 14.40 | 14.65 | 14.40 | 12,600 | 13,200 | 0 |
| 07/07/2026 |
14.55
|
584,900 | 14.55 | 14.55 | 14.20 | 3,500 | 1,300 | 0 |
| 06/07/2026 |
14.60
|
577,800 | 14.70 | 14.70 | 14.30 | 0 | 400 | 0 |
| 03/07/2026 |
14.70
|
511,700 | 14.85 | 14.85 | 14.55 | 13,300 | 4,700 | 0 |
| 02/07/2026 |
14.80
|
359,200 | 14.80 | 14.85 | 14.65 | 0 | 43,400 | 0 |
| 01/07/2026 |
14.85
|
416,300 | 14.80 | 14.85 | 14.65 | 0 | 0 | 0 |
| 30/06/2026 |
14.85
|
327,400 | 14.95 | 14.95 | 14.70 | 3,600 | 2,200 | 0 |
| 29/06/2026 |
14.85
|
601,100 | 14.70 | 14.95 | 14.55 | 38,400 | 1,100 | 0 |
| 26/06/2026 |
14.70
|
509,200 | 14.90 | 14.90 | 14.55 | 100 | 3,500 | 0 |
| 25/06/2026 |
14.90
|
654,700 | 14.60 | 14.90 | 14.40 | 0 | 41,300 | 0 |
| 24/06/2026 |
14.55
|
765,600 | 14.75 | 14.85 | 14.55 | 4,900 | 26,100 | 0 |
| 23/06/2026 |
14.90
|
920,700 | 15 | 15 | 14.70 | 0 | 90,700 | 0 |
| 22/06/2026 |
15
|
808,400 | 14.70 | 15.10 | 14.70 | 26,500 | 33,800 | 0 |
| 19/06/2026 |
14.95
|
278,400 | 15.05 | 15.15 | 14.95 | 11,000 | 6,200 | 0 |
| 18/06/2026 |
15.15
|
405,500 | 15.15 | 15.20 | 15.05 | 12,400 | 7,100 | 0 |
| 17/06/2026 |
15.25
|
518,100 | 15.15 | 15.25 | 15.10 | 65,200 | 0 | 0 |
| 16/06/2026 |
15.15
|
379,700 | 15.20 | 15.20 | 15.05 | 1,800 | 3,500 | 0 |
| 15/06/2026 |
15.05
|
620,400 | 15 | 15.15 | 14.95 | 70,300 | 0 | 0 |
| 12/06/2026 |
14.90
|
292,100 | 15 | 15.05 | 14.85 | 1,700 | 0 | 0 |
| 11/06/2026 |
14.95
|
407,700 | 14.90 | 14.95 | 14.75 | 28,300 | 0 | 0 |
| 10/06/2026 |
14.95
|
444,600 | 14.75 | 14.95 | 14.75 | 0 | 2,700 | 0 |
| 09/06/2026 |
14.90
|
615,700 | 14.85 | 14.95 | 14.70 | 0 | 0 | 0 |
| 08/06/2026 |
14.95
|
604,300 | 14.85 | 15 | 14.60 | 2,000 | 0 | 0 |
| 05/06/2026 |
14.95
|
596,100 | 14.95 | 15.05 | 14.90 | 2,700 | 0 | 0 |
| 04/06/2026 |
15.10
|
639,100 | 15.10 | 15.10 | 14.75 | 0 | 0 | 0 |
| 03/06/2026 |
15
|
373,300 | 15.10 | 15.10 | 14.95 | 0 | 0 | 0 |
| 02/06/2026 |
15.10
|
434,200 | 15.15 | 15.15 | 15 | 0 | 0 | 0 |
| 01/06/2026 |
15.15
|
610,400 | 15 | 15.40 | 15 | 300 | 20,800 | 0 |
| 29/05/2026 |
15
|
635,500 | 15.20 | 15.20 | 14.95 | 0 | 300 | 0 |
| 28/05/2026 |
15.15
|
631,300 | 15.45 | 15.50 | 15.15 | 0 | 20,498 | 0 |
| 27/05/2026 |
15.45
|
362,600 | 15.40 | 15.45 | 15.35 | 17,302 | 2,300 | 0 |
| 26/05/2026 |
15.45
|
423,900 | 15.35 | 15.45 | 15.35 | 0 | 0 | 0 |
| 25/05/2026 |
15.45
|
365,200 | 15.50 | 15.50 | 15.30 | 4,000 | 0 | 0 |
| 22/05/2026 |
15.45
|
529,000 | 15.30 | 15.45 | 15.30 | 20,200 | 500 | 0 |
| 21/05/2026 |
15.30
|
283,000 | 15.50 | 15.50 | 15.30 | 0 | 0 | 0 |
| 20/05/2026 |
15.55
|
869,600 | 15.60 | 15.65 | 15 | 0 | 0 | 0 |
| 19/05/2026 |
15.60
|
546,200 | 15.80 | 15.85 | 15.55 | 0 | 1,100 | 0 |
| 18/05/2026 |
15.90
|
1,014,700 | 15.60 | 15.90 | 15.40 | 0 | 0 | 0 |
| 15/05/2026 |
15.55
|
391,000 | 15.70 | 15.70 | 15.55 | 0 | 3,200 | 0 |
| 14/05/2026 |
15.70
|
305,600 | 15.75 | 15.80 | 15.70 | 0 | 400 | 0 |
| 13/05/2026 |
15.75
|
679,100 | 15.75 | 15.75 | 15.60 | 0 | 0 | 0 |
| 12/05/2026 |
15.75
|
368,000 | 15.85 | 15.85 | 15.70 | 3,200 | 7,400 | 0 |
| 11/05/2026 |
15.90
|
800,600 | 15.80 | 15.90 | 15.65 | 0 | 9,600 | 0 |
| 08/05/2026 |
15.80
|
743,700 | 15.95 | 16 | 15.80 | 0 | 29,200 | 0 |
| 07/05/2026 |
15.95
|
689,000 | 16.20 | 16.25 | 15.95 | 7,800 | 23,800 | 0 |
| 06/05/2026 |
16.15
|
472,400 | 16.10 | 16.20 | 15.95 | 8,600 | 3,000 | 0 |
| 05/05/2026 |
16.10
|
657,700 | 16.20 | 16.20 | 16 | 0 | 7,100 | 0 |
| 04/05/2026 |
16.30
|
1,392,300 | 16 | 16.30 | 15.95 | 69,000 | 50,100 | 0 |
| 29/04/2026 |
16.10
|
477,900 | 16 | 16.10 | 15.90 | 0 | 44,400 | 0 |
| 28/04/2026 |
16
|
540,900 | 16.10 | 16.15 | 15.85 | 0 | 2,000 | 0 |
| 24/04/2026 |
16
|
551,500 | 16.15 | 16.25 | 15.90 | 3,800 | 2,600 | 0 |
| 23/04/2026 |
16.20
|
1,315,400 | 16.10 | 16.35 | 15.75 | 97,800 | 89,300 | 0 |
| 22/04/2026 |
16.15
|
614,000 | 16 | 16.15 | 15.90 | 2,000 | 21,300 | 0 |
| 21/04/2026 |
16
|
1,089,100 | 16.35 | 16.35 | 16 | 2,200 | 34,900 | 0 |
| 20/04/2026 |
16.25
|
456,600 | 16.30 | 16.40 | 16.25 | 0 | 40,300 | 0 |
| 17/04/2026 |
16.25
|
664,700 | 16.45 | 16.55 | 16.20 | 0 | 74,100 | 0 |
| 16/04/2026 |
16.35
|
1,379,700 | 16.45 | 16.50 | 16.20 | 0 | 193,600 | 0 |
| 15/04/2026 |
16.55
|
1,475,100 | 17 | 17.10 | 16.55 | 0 | 70,900 | 0 |
| 14/04/2026 |
16.85
|
2,140,600 | 16.45 | 16.85 | 16.25 | 78,900 | 75,100 | 0 |
| 13/04/2026 |
16.45
|
1,880,400 | 16.25 | 16.70 | 16.15 | 11,200 | 6,200 | 0 |
| 10/04/2026 |
16.35
|
925,200 | 16.50 | 16.70 | 16.30 | 0 | 0 | 0 |
| 09/04/2026 |
16.45
|
4,186,200 | 16 | 16.65 | 15.90 | 295,900 | 0 | 0 |
| 08/04/2026 |
16.10
|
1,147,100 | 15.95 | 16.15 | 15.70 | 42,300 | 0 | 0 |
| 07/04/2026 |
15.50
|
565,800 | 15.65 | 15.70 | 15.50 | 0 | 100 | -0.6 |
| 06/04/2026 |
15.60
|
683,300 | 16 | 16 | 15.60 | 5,500 | 6,500 | -0.0 |
| 03/04/2026 |
16.10
|
1,244,200 | 15.95 | 16.10 | 15.65 | 16,700 | 173,600 | -2.7 |
| 02/04/2026 |
16
|
800,100 | 16.20 | 16.25 | 15.95 | 146,300 | 185,000 | -0.7 |
| 01/04/2026 |
16.30
|
1,300,000 | 16.30 | 16.40 | 16.10 | 25,600 | 106,900 | -1.4 |
| 31/03/2026 |
16.05
|
833,600 | 16.10 | 16.30 | 16 | 54,300 | 0 | 0.9 |
| 30/03/2026 |
16
|
959,900 | 16 | 16.15 | 15.95 | 149,500 | 5,700 | 2.3 |
| 27/03/2026 |
16.45
|
1,831,600 | 16.05 | 16.45 | 15.90 | 149,500 | 5,700 | 2.3 |
| 26/03/2026 |
16.05
|
811,100 | 16.25 | 16.25 | 15.95 | 0 | 0 | 0 |
| 25/03/2026 |
16.25
|
1,623,000 | 16.05 | 16.25 | 15.85 | 23,200 | 26,300 | -0.0 |
| 24/03/2026 |
16
|
1,532,200 | 15.90 | 16.20 | 15.65 | 100 | 23,800 | -0.4 |
| 23/03/2026 |
16
|
2,787,000 | 15.75 | 16 | 14.65 | 100 | 23,800 | -0.4 |
| 20/03/2026 |
15.70
|
1,861,400 | 16.45 | 16.45 | 15.70 | 14,500 | 25,500 | -0.2 |
| 19/03/2026 |
16.45
|
1,044,800 | 16.20 | 16.70 | 16.15 | 23,500 | 195,300 | -2.9 |
| 18/03/2026 |
16.60
|
1,108,100 | 16.85 | 16.85 | 16.25 | 0 | 4,100 | -0.1 |
| 17/03/2026 |
16.85
|
1,092,100 | 17.10 | 17.20 | 16.70 | 0 | 33,900 | -0.6 |
| 16/03/2026 |
17.10
|
1,045,700 | 17.20 | 17.55 | 17 | 317,700 | 68,900 | 4.2 |
| 13/03/2026 |
17.15
|
3,650,300 | 16.45 | 17.60 | 16.45 | 317,700 | 68,900 | 4.2 |
| 12/03/2026 |
16.85
|
1,090,400 | 16.55 | 16.85 | 16.40 | 23,800 | 0 | 0.4 |
| 11/03/2026 |
16.90
|
1,499,900 | 16.05 | 16.90 | 15.95 | 40,500 | 10,300 | 0.5 |
| 10/03/2026 |
16.05
|
1,362,400 | 15.80 | 16.10 | 15.60 | 0 | 30,100 | -0.5 |
| 09/03/2026 |
15.80
|
849,600 | 15.80 | 16 | 15.80 | 0 | 30,100 | -0.5 |
| 06/03/2026 |
16.95
|
1,007,300 | 17 | 17 | 16.60 | 10,300 | 163,000 | -2.6 |