| 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) |
-0.90 | -6.57% | 533,000 | 0 | 0 |
12.40
14.30
13.20
|
|
2 tháng
(2026-06-01) |
-1 | -7.25% | 672,600 | 0 | 0 |
12.40
14.30
13.20
|
|
3 tháng
(2026-05-04) |
-1.30 | -9.22% | 1,247,200 | 0 | 0 |
12.40
14.30
13.20
|
|
6 tháng
(2026-02-02) |
-3.50 | -21.47% | 4,295,400 | -2,400 | -0.0 |
12.40
17.10
13.20
|
|
12 tháng
(2025-08-04) |
-1.75 | -12.01% | 20,375,900 | -10,200 | -0.2 |
12.40
18
13.20
|
|
24 tháng
(2024-08-09) |
4.49 | 54.10% | 28,723,338 | -13,000 | -0.2 |
6.79
18
13.20
|
|
36 tháng
(2023-08-15) |
-0.11 | -0.83% | 40,207,086 | -13,400 | -0.2 |
6.79
18
13.20
|
|
60 tháng
(2021-08-25) |
4.82 | 60.50% | 88,206,235 | -15,400 | -0.3 |
3.79
18
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
|
15,600 | 13.10 | 13.20 | 13.10 | 9,600 | 0 | 0 |
| 30/07/2026 |
13.20
|
9,600 | 12.90 | 13.20 | 12.80 | 0 | 0 | 0 |
| 29/07/2026 |
12.80
|
7,000 | 12.90 | 12.90 | 12.80 | 0 | 0 | 0 |
| 28/07/2026 |
12.90
|
52,500 | 12.90 | 12.90 | 12.70 | 0 | 0 | 0 |
| 27/07/2026 |
13
|
14,900 | 13 | 13.30 | 12.80 | 0 | 0 | 0 |
| 24/07/2026 |
12.90
|
13,000 | 13.60 | 14 | 12.90 | 0 | 0 | 0 |
| 23/07/2026 |
13.30
|
15,700 | 13 | 13.30 | 12.60 | 0 | 0 | 0 |
| 22/07/2026 |
13.20
|
6,600 | 13.50 | 13.80 | 13.20 | 0 | 0 | 0 |
| 21/07/2026 |
13.40
|
137,400 | 12.70 | 14.20 | 12.50 | 0 | 0 | 0 |
| 20/07/2026 |
12.40
|
10,400 | 12.80 | 13 | 12.40 | 0 | 0 | 0 |
| 17/07/2026 |
12.90
|
6,800 | 12.90 | 12.90 | 12.80 | 0 | 0 | 0 |
| 16/07/2026 |
12.90
|
22,100 | 13 | 13 | 12.80 | 0 | 0 | 0 |
| 15/07/2026 |
14.30
|
900 | 13.50 | 14.30 | 13.50 | 0 | 0 | 0 |
| 14/07/2026 |
13.10
|
74,500 | 13.20 | 13.30 | 12.90 | 0 | 0 | 0 |
| 13/07/2026 |
13.10
|
1,500 | 13.10 | 13.30 | 13 | 0 | 0 | 0 |
| 10/07/2026 |
13.50
|
24,500 | 13.30 | 13.50 | 13.10 | 0 | 0 | 0 |
| 09/07/2026 |
13.70
|
500 | 13.50 | 13.70 | 13.50 | 0 | 0 | 0 |
| 08/07/2026 |
13.30
|
94,300 | 13.50 | 13.50 | 13.20 | 0 | 0 | 0 |
| 07/07/2026 |
13.40
|
12,800 | 13.40 | 13.40 | 13.30 | 0 | 0 | 0 |
| 06/07/2026 |
13.40
|
2,000 | 13.90 | 14.20 | 13.40 | 0 | 0 | 0 |
| 03/07/2026 |
13.50
|
13,000 | 13.60 | 13.80 | 13.40 | 0 | 0 | 0 |
| 02/07/2026 |
14.10
|
1,100 | 14.20 | 14.50 | 13.50 | 0 | 0 | 0 |
| 01/07/2026 |
14.20
|
1,000 | 13.90 | 14.20 | 13.90 | 0 | 0 | 0 |
| 30/06/2026 |
13.70
|
20,500 | 13.40 | 13.70 | 13.40 | 0 | 0 | 0 |
| 29/06/2026 |
13.70
|
3,800 | 13.40 | 13.70 | 13.30 | 0 | 0 | 0 |
| 26/06/2026 |
13.40
|
16,000 | 13.90 | 13.90 | 13.30 | 0 | 0 | 0 |
| 25/06/2026 |
13.70
|
3,000 | 13.70 | 13.70 | 13.30 | 0 | 0 | 0 |
| 24/06/2026 |
13.50
|
2,500 | 13.40 | 13.90 | 13.30 | 0 | 0 | 0 |
| 23/06/2026 |
13.60
|
700 | 13.60 | 14.30 | 13.30 | 0 | 0 | 0 |
| 22/06/2026 |
13.30
|
2,700 | 13.30 | 13.40 | 13.30 | 0 | 0 | 0 |
| 19/06/2026 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 18/06/2026 |
13.60
|
200 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 17/06/2026 |
13.30
|
12,000 | 13.50 | 13.50 | 13.30 | 0 | 0 | 0 |
| 16/06/2026 |
13.70
|
1,200 | 13.40 | 13.80 | 13.40 | 0 | 0 | 0 |
| 15/06/2026 |
13.60
|
200 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 12/06/2026 |
13.30
|
9,900 | 13.30 | 15.20 | 13.30 | 0 | 0 | 0 |
| 11/06/2026 |
13.50
|
8,900 | 13.50 | 13.50 | 13.20 | 0 | 0 | 0 |
| 10/06/2026 |
13.40
|
15,700 | 13.30 | 13.60 | 13.30 | 0 | 0 | 0 |
| 09/06/2026 |
13.40
|
7,500 | 13.30 | 13.40 | 13.30 | 0 | 0 | 0 |
| 08/06/2026 |
13.50
|
12,900 | 13.50 | 13.50 | 13.30 | 0 | 0 | 0 |
| 05/06/2026 |
13.60
|
13,300 | 13.70 | 13.70 | 13.40 | 0 | 0 | 0 |
| 04/06/2026 |
13.70
|
7,600 | 13.50 | 13.70 | 13.50 | 0 | 0 | 0 |
| 03/06/2026 |
13.50
|
6,700 | 13.60 | 13.60 | 13.50 | 0 | 0 | 0 |
| 02/06/2026 |
13.60
|
1,500 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 01/06/2026 |
13.80
|
13,300 | 13.80 | 13.80 | 13.50 | 0 | 0 | 0 |
| 29/05/2026 |
13.90
|
700 | 14 | 14 | 13.90 | 0 | 0 | 0 |
| 28/05/2026 |
13.90
|
2,200 | 14 | 14 | 13.90 | 0 | 0 | 0 |
| 27/05/2026 |
14
|
13,800 | 14 | 14 | 13.90 | 0 | 0 | 0 |
| 26/05/2026 |
14
|
10,000 | 14 | 14 | 13.80 | 0 | 0 | 0 |
| 25/05/2026 |
14.10
|
4,000 | 13.90 | 14.10 | 13.90 | 0 | 0 | 0 |
| 22/05/2026 |
14
|
12,400 | 14 | 14.20 | 14 | 0 | 0 | 0 |
| 21/05/2026 |
14
|
36,500 | 13.60 | 14.40 | 13.50 | 0 | 0 | 0 |
| 20/05/2026 |
13.60
|
24,400 | 13.60 | 13.70 | 13.40 | 0 | 0 | 0 |
| 19/05/2026 |
13.60
|
33,800 | 13.60 | 13.80 | 13.60 | 0 | 0 | 0 |
| 18/05/2026 |
13.60
|
10,100 | 13.70 | 13.70 | 13.60 | 0 | 0 | 0 |
| 15/05/2026 |
13.60
|
32,000 | 13.70 | 13.70 | 13.60 | 0 | 0 | 0 |
| 14/05/2026 |
13.90
|
18,200 | 13.70 | 13.90 | 13.60 | 0 | 0 | 0 |
| 13/05/2026 |
14
|
67,800 | 13.80 | 14 | 13.50 | 0 | 0 | 0 |
| 12/05/2026 |
14.20
|
8,800 | 14.20 | 14.20 | 13.90 | 0 | 0 | 0 |
| 11/05/2026 |
13.90
|
15,400 | 14.50 | 14.60 | 13.90 | 0 | 0 | 0 |
| 08/05/2026 |
14
|
12,700 | 14 | 14 | 13.80 | 0 | 0 | 0 |
| 07/05/2026 |
14
|
68,200 | 14.10 | 14.10 | 13.90 | 0 | 0 | 0 |
| 06/05/2026 |
14
|
9,700 | 14.30 | 14.30 | 13.90 | 0 | 0 | 0 |
| 05/05/2026 |
14
|
38,900 | 14.10 | 14.20 | 13.90 | 0 | 0 | 0 |
| 04/05/2026 |
14.10
|
155,000 | 14.50 | 14.50 | 14 | 0 | 0 | 0 |
| 29/04/2026 |
14.20
|
30,600 | 13.90 | 14.20 | 13.60 | 0 | 0 | 0 |
| 28/04/2026 |
13.70
|
19,100 | 14.20 | 14.20 | 13.60 | 0 | 0 | 0 |
| 24/04/2026 |
14.20
|
25,700 | 14.60 | 14.60 | 14 | 0 | 0 | 0 |
| 23/04/2026 |
14.30
|
83,600 | 14.30 | 14.50 | 14 | 0 | 0 | 0 |
| 22/04/2026 |
14.50
|
34,100 | 14.80 | 14.80 | 14.40 | 0 | 0 | 0 |
| 21/04/2026 |
14.90
|
111,400 | 14.20 | 15.10 | 14.20 | 0 | 0 | 0 |
| 20/04/2026 |
14.10
|
14,000 | 14 | 14.20 | 13.80 | 0 | 0 | 0 |
| 17/04/2026 |
14
|
57,300 | 13.90 | 14.10 | 13.80 | 0 | 0 | 0 |
| 16/04/2026 |
14
|
83,100 | 14.50 | 14.50 | 14 | 0 | 0 | 0 |
| 15/04/2026 |
14.20
|
68,300 | 14.20 | 14.70 | 14 | 0 | 0 | 0 |
| 14/04/2026 |
14
|
96,600 | 14 | 14.10 | 13.90 | 0 | 0 | 0 |
| 13/04/2026 |
13.80
|
207,700 | 14.70 | 14.70 | 13.80 | 0 | 0 | 0 |
| 10/04/2026 |
14.80
|
108,900 | 14.60 | 14.80 | 14.50 | 0 | 0 | 0 |
| 09/04/2026 |
14.60
|
86,600 | 15.10 | 15.10 | 14.50 | 0 | 0 | 0 |
| 08/04/2026 |
15
|
86,100 | 15.30 | 16.20 | 13.40 | 0 | 0 | 0 |
| 07/04/2026 |
16
|
71,700 | 15.30 | 16.20 | 15.20 | 0 | 0 | 0 |
| 06/04/2026 |
16
|
22,400 | 16.30 | 16.30 | 15.40 | 0 | 0 | 0 |
| 03/04/2026 |
16
|
25,400 | 16.30 | 16.40 | 16 | 0 | 0 | 0 |
| 02/04/2026 |
16.60
|
6,400 | 16.20 | 16.60 | 16.10 | 0 | 0 | 0 |
| 01/04/2026 |
16.50
|
10,100 | 16.30 | 16.50 | 16.30 | 0 | 0 | 0 |
| 31/03/2026 |
16.50
|
143,900 | 16.70 | 16.70 | 16.20 | 0 | 0 | 0 |
| 30/03/2026 |
16.70
|
27,800 | 16.50 | 16.90 | 16.20 | 0 | 0 | 0 |
| 27/03/2026 |
17.10
|
20,700 | 17.40 | 17.40 | 16.60 | 0 | 0 | 0 |
| 26/03/2026 |
16.90
|
64,700 | 16.70 | 17.70 | 16.70 | 0 | 0 | 0 |
| 25/03/2026 |
16.50
|
25,200 | 16.50 | 16.70 | 16.20 | 0 | 0 | 0 |
| 24/03/2026 |
16.60
|
33,900 | 16.30 | 16.60 | 16 | 0 | 0 | 0 |
| 23/03/2026 |
15.90
|
62,200 | 15.60 | 16.40 | 15.60 | 0 | 0 | 0 |
| 20/03/2026 |
16
|
8,700 | 16.20 | 16.20 | 15.50 | 0 | 0 | 0 |
| 19/03/2026 |
15.70
|
8,300 | 15.50 | 16 | 15.50 | 0 | 0 | 0 |
| 18/03/2026 |
15.90
|
14,600 | 16 | 16.40 | 15.80 | 0 | 0 | 0 |
| 17/03/2026 |
16
|
30,100 | 15.90 | 16.40 | 15.60 | 0 | 0 | 0 |
| 16/03/2026 |
15.80
|
38,300 | 16.10 | 16.10 | 15.50 | 0 | 0 | 0 |
| 13/03/2026 |
15.90
|
17,000 | 15.80 | 16.30 | 15.40 | 0 | 0 | 0 |
| 12/03/2026 |
15.70
|
12,000 | 16.20 | 16.20 | 15.40 | 0 | 0 | 0 |
| 11/03/2026 |
16
|
25,700 | 16 | 16.40 | 15.50 | 0 | 0 | 0 |
| 10/03/2026 |
15.80
|
13,600 | 14.90 | 16.10 | 14.90 | 0 | 1,200 | -0.0 |