| 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) |
-1.50 | -10.49% | 150,100 | 0 | 0 |
12.40
14.30
12.50
|
|
2 tháng
(2026-05-29) |
-1.80 | -12.33% | 568,800 | -77,300 | 0 |
12.40
14.60
12.50
|
|
3 tháng
(2026-04-29) |
-1.80 | -12.33% | 789,800 | -71,800 | 0 |
12.40
14.80
12.50
|
|
6 tháng
(2026-01-29) |
-3.40 | -20.99% | 2,042,300 | -49,900 | 0.1 |
12.40
16.20
12.50
|
|
12 tháng
(2025-08-04) |
-6.50 | -33.68% | 10,308,100 | -44,000 | 0.2 |
12.40
19.50
12.50
|
|
24 tháng
(2024-08-07) |
1.80 | 16.36% | 33,492,682 | 9,300 | 0.8 |
10.40
20.90
12.50
|
|
36 tháng
(2023-08-14) |
0.50 | 4.07% | 64,581,521 | -4,800 | 0.5 |
8.20
20.90
12.50
|
|
60 tháng
(2021-08-23) |
-4.40 | -25.58% | 159,392,863 | 690,100 | 15.9 |
5.60
27
12.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
12.90
|
11,200 | 12.70 | 12.90 | 12.70 | 0 | 0 | 0 |
| 28/07/2026 |
12.50
|
2,000 | 12.90 | 12.90 | 12.50 | 0 | 0 | 0 |
| 27/07/2026 |
12.80
|
4,900 | 12.90 | 12.90 | 12.60 | 0 | 0 | 0 |
| 24/07/2026 |
12.40
|
25,700 | 13.10 | 13.10 | 12 | 0 | 0 | 0 |
| 23/07/2026 |
13.20
|
600 | 13.10 | 13.20 | 13.10 | 0 | 0 | 0 |
| 22/07/2026 |
12.70
|
4,200 | 13.40 | 13.40 | 12.70 | 0 | 0 | 0 |
| 21/07/2026 |
13.10
|
20,600 | 13.50 | 13.50 | 13.10 | 0 | 0 | 0 |
| 20/07/2026 |
13.40
|
17,700 | 13.30 | 13.50 | 13.20 | 0 | 0 | 0 |
| 17/07/2026 |
13.60
|
3,000 | 13.60 | 13.60 | 13.50 | 0 | 0 | 0 |
| 16/07/2026 |
13.70
|
4,400 | 13.60 | 13.80 | 13.50 | 0 | 0 | 0 |
| 15/07/2026 |
13.80
|
2,600 | 13.70 | 13.80 | 13.60 | 0 | 0 | 0 |
| 14/07/2026 |
13.70
|
2,200 | 13.90 | 13.90 | 13.70 | 0 | 0 | 0 |
| 13/07/2026 |
13.60
|
9,300 | 13.80 | 13.80 | 13.60 | 0 | 0 | 0 |
| 10/07/2026 |
14
|
2,800 | 13.70 | 14 | 13.70 | 0 | 0 | 0 |
| 09/07/2026 |
13.90
|
1,600 | 13.70 | 13.90 | 13.70 | 0 | 0 | 0 |
| 08/07/2026 |
13.90
|
1,900 | 13.80 | 14 | 13.80 | 0 | 0 | 0 |
| 07/07/2026 |
13.80
|
14,300 | 14.10 | 14.10 | 13 | 0 | 0 | 0 |
| 06/07/2026 |
14
|
3,700 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
| 03/07/2026 |
14.20
|
4,500 | 14.10 | 14.20 | 14.10 | 0 | 0 | 0 |
| 02/07/2026 |
14.20
|
9,400 | 14.20 | 14.20 | 13.90 | 0 | 0 | 0 |
| 01/07/2026 |
14.20
|
6,100 | 14 | 14.20 | 13.90 | 0 | 0 | 0 |
| 30/06/2026 |
14.20
|
400 | 14.20 | 14.20 | 14 | 0 | 0 | 0 |
| 29/06/2026 |
14.30
|
10,200 | 14.20 | 14.30 | 13.90 | 0 | 0 | 0 |
| 26/06/2026 |
14.10
|
8,300 | 14.20 | 14.20 | 13.90 | 0 | 0 | 0 |
| 25/06/2026 |
14
|
9,600 | 14.10 | 14.30 | 14 | 0 | 0 | 0 |
| 24/06/2026 |
14.10
|
5,100 | 14.30 | 14.30 | 14 | 0 | 0 | 0 |
| 23/06/2026 |
14.30
|
8,000 | 14.10 | 14.50 | 14 | 0 | 0 | 0 |
| 22/06/2026 |
13.90
|
46,500 | 14.30 | 14.30 | 13.80 | 0 | 0 | 0 |
| 19/06/2026 |
14
|
6,500 | 14.20 | 14.20 | 14 | 0 | 0 | 0 |
| 18/06/2026 |
14.50
|
15,700 | 14.10 | 14.70 | 14.10 | 0 | 800 | 0 |
| 17/06/2026 |
14.10
|
14,200 | 14 | 14.20 | 13.90 | 0 | 0 | 0 |
| 16/06/2026 |
14
|
67,900 | 14 | 14 | 13.90 | 0 | 0 | 0 |
| 15/06/2026 |
13.90
|
4,100 | 14.20 | 14.20 | 13.90 | 0 | 0 | 0 |
| 12/06/2026 |
14
|
22,500 | 13.90 | 14 | 13.90 | 0 | 0 | 0 |
| 11/06/2026 |
14
|
47,500 | 14.10 | 14.10 | 13.90 | 0 | 6,500 | 0 |
| 10/06/2026 |
14.10
|
2,200 | 14.20 | 14.20 | 14 | 0 | 0 | 0 |
| 09/06/2026 |
14.20
|
34,700 | 14.10 | 14.20 | 14 | 0 | 21,400 | 0 |
| 08/06/2026 |
14.30
|
69,600 | 14.30 | 14.40 | 14 | 0 | 48,600 | 0 |
| 05/06/2026 |
14.40
|
2,400 | 14.60 | 14.60 | 14.30 | 0 | 0 | 0 |
| 04/06/2026 |
14.30
|
1,700 | 14.40 | 14.40 | 14.20 | 0 | 0 | 0 |
| 03/06/2026 |
14.30
|
2,500 | 14.40 | 14.40 | 14.30 | 0 | 0 | 0 |
| 02/06/2026 |
14.30
|
45,900 | 14.40 | 14.50 | 14.20 | 0 | 0 | 0 |
| 01/06/2026 |
14.40
|
2,100 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 29/05/2026 |
14.60
|
1,700 | 14.70 | 14.70 | 14.50 | 0 | 0 | 0 |
| 28/05/2026 |
14.40
|
2,500 | 14.60 | 14.60 | 14.40 | 0 | 0 | 0 |
| 27/05/2026 |
14.70
|
3,300 | 14.80 | 14.80 | 14.60 | 0 | 0 | 0 |
| 26/05/2026 |
14.60
|
13,800 | 14.60 | 14.70 | 14.40 | 0 | 0 | 0 |
| 25/05/2026 |
14.50
|
14,000 | 14.30 | 14.70 | 14.30 | 0 | 0 | 0 |
| 22/05/2026 |
14.60
|
2,000 | 14.50 | 14.70 | 14.30 | 0 | 0 | 0 |
| 21/05/2026 |
14.50
|
7,000 | 14.50 | 14.70 | 14.30 | 0 | 0 | 0 |
| 20/05/2026 |
14.60
|
17,600 | 14.60 | 14.60 | 14.30 | 0 | 0 | 0 |
| 19/05/2026 |
14.60
|
9,800 | 14.80 | 14.80 | 14.20 | 0 | 0 | 0 |
| 18/05/2026 |
14.30
|
7,000 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
| 15/05/2026 |
14.60
|
37,900 | 14.60 | 14.60 | 14.30 | 0 | 0 | 0 |
| 14/05/2026 |
14.70
|
4,600 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 13/05/2026 |
14.60
|
14,700 | 14.80 | 14.80 | 14.50 | 0 | 0 | 0 |
| 12/05/2026 |
14.80
|
15,400 | 14.70 | 15 | 14.60 | 0 | 0 | 0 |
| 11/05/2026 |
14.60
|
12,000 | 14.90 | 14.90 | 14.50 | 0 | 0 | 0 |
| 08/05/2026 |
14.60
|
2,800 | 14.50 | 14.60 | 14.40 | 0 | 0 | 0 |
| 07/05/2026 |
14.40
|
4,700 | 14.30 | 14.70 | 14.30 | 0 | 0 | 0 |
| 06/05/2026 |
14.40
|
16,900 | 14.40 | 14.80 | 14.20 | 0 | 0 | 0 |
| 05/05/2026 |
14.40
|
8,500 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 04/05/2026 |
14.50
|
13,900 | 15 | 15 | 14.40 | 5,500 | 0 | 0 |
| 29/04/2026 |
14.60
|
12,600 | 14.70 | 14.80 | 14.40 | 0 | 0 | 0 |
| 28/04/2026 |
14.70
|
59,200 | 14.50 | 14.80 | 14.40 | 0 | 0 | 0 |
| 24/04/2026 |
14.40
|
52,600 | 14.50 | 14.80 | 14.20 | 0 | 0 | 0 |
| 23/04/2026 |
14.60
|
9,800 | 15.10 | 15.20 | 14.50 | 0 | 0 | 0 |
| 22/04/2026 |
14.60
|
22,100 | 14.70 | 14.80 | 14.60 | 0 | 0 | 0 |
| 21/04/2026 |
14.90
|
10,300 | 15 | 15 | 14.60 | 0 | 0 | 0 |
| 20/04/2026 |
14.60
|
2,200 | 14.70 | 14.70 | 14.60 | 0 | 0 | 0 |
| 17/04/2026 |
14.70
|
12,000 | 14.80 | 15.10 | 14.60 | 0 | 0 | 0 |
| 16/04/2026 |
14.90
|
28,300 | 15.10 | 15.10 | 14.70 | 0 | 0 | 0 |
| 15/04/2026 |
14.90
|
29,700 | 14.50 | 15 | 14.50 | 0 | 0 | 0 |
| 14/04/2026 |
14.50
|
3,800 | 14.60 | 14.70 | 14.50 | 0 | 0 | 0 |
| 13/04/2026 |
14.50
|
5,700 | 14.60 | 14.60 | 14.30 | 0 | 0 | 0 |
| 10/04/2026 |
14.50
|
3,000 | 14.70 | 14.70 | 14.50 | 0 | 0 | 0 |
| 09/04/2026 |
14.70
|
17,100 | 14.20 | 15 | 14.20 | 0 | 0 | 0 |
| 08/04/2026 |
14.80
|
21,900 | 15.10 | 15.10 | 14.70 | 0 | 0 | 0 |
| 07/04/2026 |
14.50
|
18,200 | 14.50 | 14.50 | 14.30 | 2,000 | 0 | 0 |
| 06/04/2026 |
14.70
|
2,000 | 15.40 | 15.40 | 14.60 | 0 | 0 | 0 |
| 03/04/2026 |
14.40
|
39,500 | 15.50 | 15.50 | 14.40 | 12,600 | 0 | 0 |
| 02/04/2026 |
15.40
|
3,000 | 16 | 16 | 14.80 | 0 | 0 | 0 |
| 01/04/2026 |
15.10
|
82,400 | 14.80 | 15.30 | 14.60 | 700 | 0 | 0 |
| 31/03/2026 |
14.70
|
44,000 | 14.70 | 14.70 | 14.50 | 2,400 | 0 | 0 |
| 30/03/2026 |
14.30
|
6,600 | 14.30 | 14.50 | 14 | 0 | 0 | 0 |
| 27/03/2026 |
14.80
|
18,400 | 14.50 | 14.80 | 14.40 | 0 | 0 | 0 |
| 26/03/2026 |
14.90
|
14,100 | 15 | 15 | 14.30 | 0 | 0 | 0 |
| 25/03/2026 |
14.70
|
11,100 | 14.40 | 14.70 | 14.40 | 0 | 0 | 0 |
| 24/03/2026 |
14.60
|
2,500 | 14.80 | 14.80 | 14.40 | 0 | 0 | 0 |
| 23/03/2026 |
14.30
|
13,100 | 16.10 | 16.10 | 14.10 | 0 | 0 | 0 |
| 20/03/2026 |
14.70
|
3,000 | 14.90 | 14.90 | 14.70 | 0 | 0 | 0 |
| 19/03/2026 |
14.80
|
3,200 | 14.90 | 14.90 | 14.80 | 0 | 0 | 0 |
| 18/03/2026 |
14.80
|
5,800 | 15.10 | 15.10 | 14.60 | 0 | 0 | 0 |
| 17/03/2026 |
14.80
|
18,000 | 14.90 | 15 | 14.80 | 0 | 0 | 0 |
| 16/03/2026 |
15.30
|
15,100 | 15.10 | 15.30 | 14.90 | 0 | 0 | 0 |
| 13/03/2026 |
15
|
8,200 | 15.90 | 16 | 14.50 | 1,400 | 0 | 0.0 |
| 12/03/2026 |
14.70
|
14,100 | 14.50 | 14.90 | 14.40 | 0 | 0 | 0 |
| 11/03/2026 |
14.70
|
27,400 | 14.30 | 14.80 | 14.20 | 0 | 0 | 0 |
| 10/03/2026 |
14.50
|
16,000 | 14.10 | 14.50 | 13.90 | 0 | 0 | 0 |
| 09/03/2026 |
14
|
48,500 | 15.10 | 15.10 | 13.60 | 0 | 0 | 0 |
| 06/03/2026 |
15.10
|
14,700 | 15.90 | 15.90 | 15.10 | 0 | 0 | 0 |