| 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) |
-2.25 | -16.30% | 45,391,300 | -404,160 | 0 |
11.20
16.25
12.20
|
|
2 tháng
(2026-06-01) |
-2.20 | -16% | 59,894,800 | -27,660 | 0 |
11.20
16.25
12.20
|
|
3 tháng
(2026-05-04) |
-2.85 | -19.79% | 74,700,500 | -460,060 | 0 |
11.20
16.25
12.20
|
|
6 tháng
(2026-02-02) |
-6.80 | -37.06% | 133,950,000 | 191,095 | 4.2 |
11.20
19
12.20
|
|
12 tháng
(2025-08-04) |
-6.05 | -34.38% | 468,655,800 | 334,795 | -12.5 |
11.20
25.25
12.20
|
|
24 tháng
(2024-08-09) |
-6.81 | -37.10% | 930,870,900 | -2,391,586 | -37.3 |
11.20
25.25
12.20
|
|
36 tháng
(2023-08-15) |
-1.25 | -9.77% | 1,249,938,100 | -3,102,792 | -55.9 |
10.52
25.25
12.20
|
|
60 tháng
(2021-08-25) |
-3.90 | -25.23% | 1,563,262,700 | -1,910,182 | -18.2 |
5.67
25.25
12.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2026 |
12.15
|
70,400 | 12.25 | 12.25 | 12.15 | 0 | 19,200 | 0 |
| 30/07/2026 |
12.20
|
1,260,000 | 11.45 | 12.20 | 11.45 | 80,000 | 0 | 0 |
| 29/07/2026 |
11.55
|
423,100 | 11.50 | 11.65 | 11.30 | 30,300 | 100 | 0 |
| 28/07/2026 |
11.45
|
1,078,300 | 10.70 | 11.90 | 10.70 | 109,400 | 40,100 | 0 |
| 27/07/2026 |
11.20
|
1,842,400 | 12.10 | 12.25 | 11.20 | 100 | 242,900 | 0 |
| 24/07/2026 |
12
|
693,400 | 12.40 | 12.65 | 12 | 0 | 210,500 | 0 |
| 23/07/2026 |
12.65
|
1,255,600 | 12.40 | 13 | 11.80 | 51,100 | 6,200 | 0 |
| 22/07/2026 |
12.30
|
1,229,900 | 12.40 | 12.65 | 12.10 | 237,100 | 3,000 | 0 |
| 21/07/2026 |
12.25
|
1,239,700 | 12.15 | 12.60 | 12.15 | 199,300 | 160,800 | 0 |
| 20/07/2026 |
12.30
|
2,112,800 | 13.30 | 13.30 | 12.30 | 6,300 | 26,700 | 0 |
| 17/07/2026 |
13.20
|
1,522,000 | 13.70 | 13.95 | 13.20 | 0 | 177,000 | 0 |
| 16/07/2026 |
13.80
|
2,873,800 | 14 | 14.10 | 13.20 | 143,000 | 536,200 | 0 |
| 15/07/2026 |
14.15
|
1,509,100 | 14.60 | 14.75 | 14.10 | 27,500 | 26,600 | 0 |
| 14/07/2026 |
14.50
|
1,149,400 | 14.30 | 14.70 | 14.10 | 141,400 | 4,800 | 0 |
| 13/07/2026 |
14.55
|
3,078,300 | 15.20 | 15.40 | 14.25 | 444,000 | 130,000 | 0 |
| 10/07/2026 |
15.30
|
2,010,300 | 16.10 | 16.10 | 15.30 | 10,700 | 265,000 | 0 |
| 09/07/2026 |
16
|
2,563,600 | 15.80 | 16.25 | 15.60 | 65,540 | 292,100 | 0 |
| 08/07/2026 |
15.95
|
2,646,300 | 16.25 | 16.30 | 15.80 | 36,400 | 378,300 | 0 |
| 07/07/2026 |
16.25
|
3,577,400 | 15.80 | 16.60 | 15.55 | 70,000 | 86,700 | 0 |
| 06/07/2026 |
15.80
|
3,297,000 | 16.10 | 16.30 | 15.05 | 408,000 | 152,400 | 0 |
| 03/07/2026 |
15.90
|
7,762,500 | 15.30 | 15.90 | 15.20 | 555,000 | 300,300 | 0 |
| 02/07/2026 |
14.90
|
1,824,800 | 14.35 | 15 | 14.25 | 99,600 | 31,900 | 0 |
| 01/07/2026 |
14.30
|
825,900 | 14 | 14.30 | 13.85 | 59,500 | 14,900 | 0 |
| 30/06/2026 |
13.80
|
875,700 | 13.80 | 14.30 | 13.80 | 41,700 | 53,600 | 0 |
| 29/06/2026 |
13.80
|
459,800 | 13.75 | 13.95 | 13.70 | 10,200 | 20,900 | 0 |
| 26/06/2026 |
13.85
|
640,000 | 14.10 | 14.25 | 13.85 | 50,600 | 12,100 | 0 |
| 25/06/2026 |
14.10
|
596,000 | 14.40 | 14.50 | 14.10 | 67,300 | 23,600 | 0 |
| 24/06/2026 |
14.40
|
778,700 | 14.30 | 14.45 | 14 | 88,200 | 21,700 | 0 |
| 23/06/2026 |
14.20
|
931,600 | 14.70 | 14.75 | 14.20 | 44,500 | 72,700 | 0 |
| 22/06/2026 |
14.55
|
520,400 | 14.75 | 14.75 | 14.35 | 38,700 | 50,900 | 0 |
| 19/06/2026 |
14.60
|
804,100 | 14.50 | 14.80 | 14.35 | 109,900 | 56,800 | 0 |
| 18/06/2026 |
14.50
|
982,700 | 15.05 | 15.05 | 14.45 | 24,200 | 90,900 | 0 |
| 17/06/2026 |
14.80
|
2,206,300 | 14.70 | 15 | 14.50 | 112,900 | 83,300 | 0 |
| 16/06/2026 |
14.55
|
1,671,900 | 14.30 | 14.80 | 14 | 133,900 | 135,300 | 0 |
| 15/06/2026 |
14.20
|
1,166,700 | 14 | 14.30 | 13.90 | 187,500 | 26,200 | 0 |
| 12/06/2026 |
13.80
|
452,400 | 14 | 14.10 | 13.75 | 25,600 | 36,800 | 0 |
| 11/06/2026 |
13.85
|
416,200 | 13.55 | 13.90 | 13.35 | 21,000 | 24,300 | 0 |
| 10/06/2026 |
13.55
|
168,600 | 13.45 | 13.65 | 13.35 | 12,700 | 3,800 | 0 |
| 09/06/2026 |
13.40
|
183,300 | 13.30 | 13.50 | 13.20 | 0 | 11,700 | 0 |
| 08/06/2026 |
13.30
|
452,100 | 13.50 | 13.60 | 13.20 | 14,600 | 44,600 | 0 |
| 05/06/2026 |
13.65
|
911,100 | 13.75 | 13.75 | 13.55 | 175,700 | 2,800 | 0 |
| 04/06/2026 |
13.75
|
160,100 | 13.85 | 13.85 | 13.65 | 0 | 12,900 | 0 |
| 03/06/2026 |
13.75
|
392,200 | 13.40 | 13.80 | 13.40 | 65,200 | 12,100 | 0 |
| 02/06/2026 |
13.45
|
324,000 | 13.75 | 13.80 | 13.35 | 0 | 54,500 | 0 |
| 01/06/2026 |
13.75
|
285,300 | 13.65 | 14 | 13.65 | 15,300 | 23,600 | 0 |
| 29/05/2026 |
13.65
|
427,000 | 13.90 | 14 | 13.65 | 0 | 86,900 | 0 |
| 28/05/2026 |
14
|
1,372,300 | 13.65 | 14.15 | 13.60 | 102,300 | 55,200 | 0 |
| 27/05/2026 |
13.55
|
339,500 | 13.70 | 13.80 | 13.55 | 3,800 | 17,800 | 0 |
| 26/05/2026 |
13.55
|
504,700 | 13.50 | 13.65 | 13.45 | 57,600 | 18,300 | 0 |
| 25/05/2026 |
13.45
|
223,500 | 13.60 | 13.60 | 13.35 | 0 | 36,900 | 0 |
| 22/05/2026 |
13.55
|
925,800 | 13.10 | 13.70 | 12.95 | 127,800 | 74,400 | 0 |
| 21/05/2026 |
13.20
|
283,100 | 13.30 | 13.35 | 13 | 2,100 | 23,000 | 0 |
| 20/05/2026 |
13.20
|
848,100 | 13.60 | 13.60 | 12.85 | 32,700 | 97,700 | 0 |
| 19/05/2026 |
13.60
|
765,600 | 13.70 | 13.90 | 13.60 | 79,300 | 39,000 | 0 |
| 18/05/2026 |
13.50
|
661,300 | 13.35 | 13.60 | 13.30 | 62,000 | 42,000 | 0 |
| 15/05/2026 |
13.60
|
277,800 | 13.70 | 13.80 | 13.60 | 0 | 51,900 | 0 |
| 14/05/2026 |
13.70
|
312,200 | 13.65 | 13.80 | 13.65 | 0 | 60,600 | 0 |
| 13/05/2026 |
13.65
|
474,000 | 13.70 | 13.75 | 13.55 | 12,600 | 51,000 | 0 |
| 12/05/2026 |
13.65
|
578,600 | 13.75 | 13.85 | 13.45 | 0 | 42,600 | 0 |
| 11/05/2026 |
13.70
|
1,301,800 | 14 | 14.05 | 13.70 | 94,000 | 69,200 | 0 |
| 08/05/2026 |
13.90
|
1,023,600 | 14.30 | 14.30 | 13.85 | 16,600 | 127,800 | 0 |
| 07/05/2026 |
14.10
|
615,600 | 14.70 | 14.70 | 14.10 | 12,800 | 54,800 | 0 |
| 06/05/2026 |
14.50
|
2,250,600 | 14.25 | 14.60 | 13.90 | 149,000 | 259,900 | 0 |
| 05/05/2026 |
14.35
|
1,201,100 | 14.15 | 14.35 | 13.85 | 104,800 | 39,000 | 0 |
| 04/05/2026 |
14.40
|
419,500 | 14.45 | 14.60 | 14.15 | 3,800 | 45,600 | 0 |
| 29/04/2026 |
14.45
|
367,900 | 14.05 | 14.45 | 14 | 22,700 | 17,500 | 0 |
| 28/04/2026 |
14.20
|
403,000 | 14.20 | 14.35 | 14.15 | 4,200 | 47,500 | 0 |
| 24/04/2026 |
14.35
|
195,000 | 14.65 | 14.70 | 14.30 | 1,300 | 27,200 | 0 |
| 23/04/2026 |
14.65
|
614,500 | 14.30 | 14.65 | 14.20 | 33,800 | 44,400 | 0 |
| 22/04/2026 |
14.50
|
547,100 | 14.65 | 14.70 | 14.45 | 14,400 | 75,100 | 0 |
| 21/04/2026 |
14.65
|
670,500 | 15 | 15.10 | 14.65 | 6,600 | 70,800 | 0 |
| 20/04/2026 |
15
|
492,800 | 14.95 | 15.10 | 14.80 | 74,600 | 28,945 | 0 |
| 17/04/2026 |
15
|
632,400 | 15 | 15.20 | 15 | 50,700 | 72,300 | 0 |
| 16/04/2026 |
15.15
|
541,900 | 15.10 | 15.20 | 14.80 | 37,000 | 60,400 | 0 |
| 15/04/2026 |
15
|
694,800 | 15.20 | 15.40 | 15 | 47,600 | 11,900 | 0 |
| 14/04/2026 |
15.10
|
645,800 | 15.55 | 15.55 | 15 | 1,800 | 42,200 | 0 |
| 13/04/2026 |
15.10
|
767,300 | 15 | 15.35 | 14.85 | 134,900 | 63,400 | 0 |
| 10/04/2026 |
15.20
|
531,400 | 15.40 | 15.50 | 15.10 | 33,000 | 0 | 0 |
| 09/04/2026 |
15.25
|
842,800 | 15.35 | 15.40 | 15.10 | 38,900 | 4,200 | 0 |
| 08/04/2026 |
15.35
|
1,506,800 | 15.10 | 15.35 | 14.75 | 165,200 | 9,900 | 0 |
| 07/04/2026 |
14.35
|
403,300 | 14.40 | 14.55 | 14.20 | 0 | 2,800 | 0 |
| 06/04/2026 |
14.25
|
300,800 | 14.45 | 14.55 | 14.20 | 10,500 | 8,900 | 0 |
| 03/04/2026 |
14.45
|
580,200 | 14.75 | 14.95 | 14.45 | 34,200 | 20,800 | 0 |
| 02/04/2026 |
14.75
|
757,600 | 14.55 | 14.90 | 14.50 | 91,500 | 6,800 | 0 |
| 01/04/2026 |
14.95
|
1,242,400 | 15.10 | 15.30 | 14.80 | 60,100 | 26,200 | 0 |
| 31/03/2026 |
14.55
|
968,000 | 14.15 | 14.80 | 14.15 | 43,000 | 15,200 | 0 |
| 30/03/2026 |
14.05
|
859,300 | 14.20 | 14.20 | 13.80 | 74,100 | 95,400 | 0 |
| 27/03/2026 |
14.40
|
793,500 | 14 | 14.45 | 14 | 137,700 | 10,700 | 0 |
| 26/03/2026 |
13.95
|
557,500 | 14.35 | 14.35 | 13.95 | 55,600 | 6,300 | 0 |
| 25/03/2026 |
14.30
|
654,500 | 14.15 | 14.40 | 14 | 139,300 | 31,900 | 0 |
| 24/03/2026 |
13.75
|
964,300 | 13.90 | 14.30 | 13.60 | 71,100 | 100,000 | 0 |
| 23/03/2026 |
13.60
|
1,353,100 | 14.30 | 14.30 | 13.60 | 5,400 | 35,400 | 0 |
| 20/03/2026 |
14.60
|
883,700 | 14.90 | 15.10 | 14.60 | 0 | 129,900 | -1.9 |
| 19/03/2026 |
14.90
|
723,700 | 14.95 | 15.20 | 14.75 | 1,500 | 21,700 | -0.3 |
| 18/03/2026 |
15.25
|
802,600 | 15.35 | 15.40 | 14.95 | 4,100 | 155,500 | -2.3 |
| 17/03/2026 |
15.25
|
969,000 | 15.40 | 15.80 | 15.25 | 55,700 | 68,600 | -0.2 |
| 16/03/2026 |
15.30
|
932,600 | 15.20 | 15.45 | 14.90 | 22,700 | 61,100 | -0.6 |
| 13/03/2026 |
15.10
|
844,700 | 15.15 | 15.50 | 15 | 22,700 | 61,100 | -0.6 |
| 12/03/2026 |
15.50
|
876,400 | 15.60 | 15.75 | 15.20 | 3,600 | 14,100 | -0.2 |
| 11/03/2026 |
15.75
|
1,391,300 | 15.20 | 15.90 | 15.15 | 69,100 | 49,000 | 0.3 |
| 10/03/2026 |
15.15
|
2,193,300 | 16 | 16.10 | 14.80 | 200 | 14,500 | -0.2 |