| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-3.45 | -20.85% | 174,257,900 | 1,999,472 | 0 |
12.65
16.85
13.95
|
|
2 tháng
(2026-06-04) |
-3.40 | -20.61% | 414,808,600 | 879,792 | 0 |
12.65
18.05
13.95
|
|
3 tháng
(2026-05-05) |
-5.35 | -29% | 793,299,400 | -114,574 | 0 |
12.65
19.70
13.95
|
|
6 tháng
(2026-02-04) |
-5.30 | -28.80% | 1,718,389,500 | -8,695,373 | -7.3 |
12.65
19.80
13.95
|
|
12 tháng
(2025-08-08) |
-4.42 | -25.23% | 4,794,228,300 | -9,873,832 | -184.3 |
12.65
30.35
13.95
|
|
24 tháng
(2024-08-13) |
0.86 | 7.04% | 7,190,348,900 | -16,616,998 | -284.1 |
9.02
30.35
13.95
|
|
36 tháng
(2023-08-21) |
-2.64 | -16.76% | 9,195,029,800 | -22,609,704 | -398.6 |
9.02
30.35
13.95
|
|
60 tháng
(2021-08-30) |
-1.26 | -8.77% | 12,609,175,200 | -62,802,493 | -1,895.9 |
8.46
45.56
13.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2026 |
13.95
|
2,100,500 | 14 | 14.15 | 13.95 | 0 | 600,300 | 0 |
| 03/08/2026 |
13.95
|
13,993,700 | 13.10 | 14 | 13.10 | 1,385,000 | 997,872 | 0 |
| 31/07/2026 |
13.10
|
5,923,000 | 13.55 | 13.55 | 13.05 | 191,200 | 1,333,400 | 0 |
| 30/07/2026 |
13.40
|
7,070,100 | 12.95 | 13.50 | 12.90 | 512,400 | 719,152 | 0 |
| 29/07/2026 |
12.85
|
4,292,900 | 13.05 | 13.15 | 12.65 | 289,470 | 229,500 | 0 |
| 28/07/2026 |
13
|
8,897,400 | 12.15 | 13.25 | 12.15 | 2,414,400 | 203,800 | 0 |
| 27/07/2026 |
12.65
|
12,252,000 | 13.60 | 13.80 | 12.65 | 944,000 | 1,365,500 | 0 |
| 24/07/2026 |
13.60
|
6,517,200 | 14.10 | 14.25 | 13.60 | 42,760 | 998,856 | 0 |
| 23/07/2026 |
14.20
|
9,823,300 | 13.95 | 14.50 | 13.30 | 1,049,316 | 10,000 | 0 |
| 22/07/2026 |
13.95
|
9,773,700 | 13.85 | 14.30 | 13.80 | 1,517,390 | 368,500 | 0 |
| 21/07/2026 |
13.90
|
8,473,800 | 14.10 | 14.60 | 13.80 | 992,805 | 1,086,246 | 0 |
| 20/07/2026 |
14.30
|
16,373,400 | 15.05 | 15.30 | 14.30 | 16,305 | 189,200 | 0 |
| 17/07/2026 |
15.35
|
4,458,500 | 16.05 | 16.05 | 15.35 | 52,704 | 5,100 | 0 |
| 16/07/2026 |
16
|
12,820,800 | 15.85 | 16 | 15 | 1,237,303 | 761,428 | 0 |
| 15/07/2026 |
15.80
|
6,587,600 | 16.55 | 16.60 | 15.80 | 46,100 | 121,600 | 0 |
| 14/07/2026 |
16.50
|
6,151,000 | 16.30 | 16.70 | 16.10 | 204,900 | 3,362 | 0 |
| 13/07/2026 |
16.20
|
9,209,000 | 16.10 | 16.45 | 16 | 716,101 | 302,200 | 0 |
| 10/07/2026 |
16.15
|
6,163,400 | 16.45 | 16.55 | 16.15 | 124,000 | 90,578 | 0 |
| 09/07/2026 |
16.30
|
6,901,900 | 16.80 | 16.80 | 16.30 | 900 | 352,100 | 0 |
| 08/07/2026 |
16.85
|
7,004,800 | 16.75 | 17.10 | 16.55 | 49,700 | 83,860 | 0 |
| 07/07/2026 |
16.75
|
5,895,500 | 16.65 | 16.75 | 16.35 | 57,000 | 277,000 | 0 |
| 06/07/2026 |
16.55
|
19,668,600 | 17.25 | 17.25 | 16.25 | 500,200 | 458,100 | 0 |
| 03/07/2026 |
17.20
|
8,228,900 | 17.55 | 17.70 | 17.15 | 500 | 6,500 | 0 |
| 02/07/2026 |
17.55
|
7,862,400 | 17.60 | 17.90 | 17.50 | 329,900 | 56,300 | 0 |
| 01/07/2026 |
17.45
|
5,066,900 | 17.55 | 17.70 | 17.40 | 72,300 | 78,400 | 0 |
| 30/06/2026 |
17.40
|
7,275,600 | 17.50 | 17.85 | 17.40 | 59,600 | 146,140 | 0 |
| 29/06/2026 |
17.45
|
7,915,800 | 17.15 | 17.70 | 17.10 | 12,200 | 461,400 | 0 |
| 26/06/2026 |
17.05
|
6,180,700 | 17.05 | 17.25 | 16.90 | 23,600 | 161,504 | 0 |
| 25/06/2026 |
17.10
|
4,282,700 | 17.30 | 17.55 | 17.10 | 100 | 267,639 | 0 |
| 24/06/2026 |
17.40
|
11,262,600 | 17.15 | 17.60 | 16.85 | 855,200 | 351,300 | 0 |
| 23/06/2026 |
17.15
|
14,086,800 | 17.90 | 17.90 | 17.10 | 451,800 | 158,149 | 0 |
| 22/06/2026 |
17.75
|
8,270,300 | 17.80 | 17.95 | 17.30 | 2,200 | 110,800 | 0 |
| 19/06/2026 |
17.70
|
27,871,900 | 18.15 | 18.65 | 17.65 | 283,200 | 727,477 | 0 |
| 18/06/2026 |
17.65
|
10,591,900 | 17.85 | 18.15 | 17.65 | 184,100 | 366,600 | 0 |
| 17/06/2026 |
17.85
|
11,145,600 | 18.05 | 18.30 | 17.65 | 21,200 | 1,059,700 | 0 |
| 16/06/2026 |
18.05
|
14,694,100 | 17.70 | 18.15 | 17.50 | 372,500 | 392,828 | 0 |
| 15/06/2026 |
17.50
|
9,618,000 | 17.70 | 17.80 | 17.35 | 59,700 | 1,020,100 | 0 |
| 12/06/2026 |
17.35
|
15,242,500 | 17.40 | 17.90 | 17.15 | 1,202,400 | 227,000 | 0 |
| 11/06/2026 |
17.20
|
7,264,600 | 17.30 | 17.65 | 17.15 | 48,100 | 415,400 | 0 |
| 10/06/2026 |
17.50
|
31,623,000 | 16.60 | 17.50 | 16.60 | 2,468,600 | 232,000 | 0 |
| 09/06/2026 |
16.40
|
4,814,400 | 16.70 | 16.75 | 16.35 | 47,300 | 172,043 | 0 |
| 08/06/2026 |
16.55
|
11,309,400 | 16 | 16.65 | 16 | 624,000 | 393,300 | 0 |
| 05/06/2026 |
16.20
|
9,330,200 | 16.55 | 16.65 | 16.20 | 214,700 | 889,300 | 0 |
| 04/06/2026 |
16.50
|
6,612,400 | 16.75 | 16.80 | 16.40 | 1,100 | 760,100 | 0 |
| 03/06/2026 |
16.75
|
6,689,000 | 16.60 | 16.95 | 16.45 | 1,700 | 420,666 | 0 |
| 02/06/2026 |
16.55
|
22,900,900 | 17.50 | 17.60 | 16.30 | 874,800 | 4,470 | 0 |
| 01/06/2026 |
17.50
|
6,996,000 | 17.25 | 17.70 | 17.15 | 553,900 | 17,300 | 0 |
| 29/05/2026 |
17.10
|
9,460,400 | 17.50 | 17.70 | 17.10 | 287,772 | 312,928 | 0 |
| 28/05/2026 |
17.45
|
10,977,900 | 17.90 | 18.25 | 17.45 | 32,800 | 247,300 | 0 |
| 27/05/2026 |
17.90
|
7,248,800 | 18.25 | 18.35 | 17.90 | 10,100 | 180,168 | 0 |
| 26/05/2026 |
18.05
|
12,901,700 | 17.90 | 18.55 | 17.90 | 284,500 | 49,784 | 0 |
| 25/05/2026 |
17.90
|
8,247,200 | 18.10 | 18.40 | 17.90 | 200 | 456,400 | 0 |
| 22/05/2026 |
18
|
14,241,500 | 17.65 | 18 | 17.45 | 8,600 | 197,400 | 0 |
| 21/05/2026 |
17.60
|
8,750,500 | 17.80 | 17.95 | 17.50 | 15,600 | 34,810 | 0 |
| 20/05/2026 |
17.75
|
40,826,000 | 18.60 | 18.75 | 17.40 | 384,400 | 696,900 | 0 |
| 19/05/2026 |
18.70
|
18,120,400 | 19.15 | 19.25 | 18.65 | 159,800 | 177,404 | 0 |
| 18/05/2026 |
18.95
|
13,771,700 | 19 | 19.35 | 18.80 | 34,400 | 551,200 | 0 |
| 15/05/2026 |
19.10
|
19,686,300 | 19.20 | 19.40 | 18.90 | 209,300 | 1,920,778 | 0 |
| 14/05/2026 |
19.15
|
14,369,800 | 19.20 | 19.55 | 18.90 | 2,300 | 258,100 | 0 |
| 13/05/2026 |
19.15
|
29,519,200 | 19.60 | 19.85 | 18.90 | 116,800 | 130,740 | 0 |
| 12/05/2026 |
19.60
|
27,339,500 | 20 | 20.35 | 19.45 | 1,091,400 | 377,151 | 0 |
| 11/05/2026 |
19.70
|
49,670,300 | 18.50 | 19.70 | 18.30 | 2,121,100 | 872,557 | 0 |
| 08/05/2026 |
18.45
|
12,520,800 | 18.60 | 18.75 | 18.35 | 69,700 | 284,600 | 0 |
| 07/05/2026 |
18.60
|
15,626,100 | 19 | 19.40 | 18.60 | 317,100 | 326,160 | 0 |
| 06/05/2026 |
18.80
|
7,572,100 | 18.55 | 18.90 | 18.45 | 67,400 | 137,722 | 0 |
| 05/05/2026 |
18.45
|
21,054,700 | 19 | 19.15 | 18.25 | 72,900 | 56,400 | 0 |
| 04/05/2026 |
19.05
|
17,196,400 | 19.60 | 19.90 | 19.05 | 2,400 | 149,730 | 0 |
| 29/04/2026 |
19.30
|
22,465,000 | 19.10 | 19.65 | 18.90 | 727,100 | 818,680 | 0 |
| 28/04/2026 |
19
|
15,091,800 | 19.10 | 19.35 | 18.70 | 292,700 | 1,268,555 | 0 |
| 24/04/2026 |
18.75
|
12,413,100 | 18.90 | 19.15 | 18.35 | 126,000 | 246,900 | 0 |
| 23/04/2026 |
18.85
|
20,635,500 | 19.15 | 19.15 | 18.10 | 697,700 | 409,880 | 0 |
| 22/04/2026 |
19
|
16,730,600 | 18.60 | 19.30 | 18.60 | 1,197,800 | 239,311 | 0 |
| 21/04/2026 |
18.60
|
21,581,700 | 19 | 19.40 | 18.50 | 199,200 | 1,313,585 | 0 |
| 20/04/2026 |
19
|
10,687,000 | 19.05 | 19.40 | 18.90 | 80,100 | 1,381,371 | 0 |
| 17/04/2026 |
19
|
14,805,900 | 19.75 | 19.75 | 19 | 7,000 | 2,715,490 | 0 |
| 16/04/2026 |
19.50
|
27,460,700 | 19.40 | 19.50 | 18.70 | 2,800 | 3,332,500 | 0 |
| 15/04/2026 |
19.40
|
32,093,600 | 19.90 | 20.40 | 19.40 | 326,400 | 56,610 | 0 |
| 14/04/2026 |
19.75
|
28,674,500 | 20.50 | 20.80 | 19.65 | 422,150 | 305,580 | 0 |
| 13/04/2026 |
19.80
|
39,108,100 | 18.70 | 19.80 | 18.70 | 1,823,997 | 1,895,484 | 0 |
| 10/04/2026 |
18.55
|
22,459,300 | 19.25 | 19.25 | 18.45 | 50,200 | 264,509 | 0 |
| 09/04/2026 |
18.90
|
28,967,000 | 18.70 | 19.45 | 18.40 | 99,900 | 770,561 | 0 |
| 08/04/2026 |
18.80
|
29,359,000 | 18.45 | 19.10 | 18.10 | 316,600 | 1,059,000 | 0 |
| 07/04/2026 |
17.90
|
8,763,200 | 17.65 | 17.95 | 17.40 | 886,800 | 110,900 | 7.1 |
| 06/04/2026 |
17.40
|
13,265,900 | 17.95 | 18.45 | 17.40 | 318,900 | 556,700 | -4.4 |
| 03/04/2026 |
18
|
22,153,000 | 18.40 | 18.90 | 17.80 | 987,100 | 834,100 | 1.9 |
| 02/04/2026 |
18.50
|
16,804,800 | 18.15 | 18.75 | 18.10 | 1,017,800 | 591,000 | 8.0 |
| 01/04/2026 |
18.35
|
19,627,100 | 19.20 | 19.20 | 18.35 | 1,064,800 | 1,185,300 | -2.7 |
| 31/03/2026 |
18.60
|
17,970,800 | 18.60 | 19.10 | 18.50 | 557,100 | 560,500 | -0.1 |
| 30/03/2026 |
18.30
|
21,696,100 | 18.60 | 18.90 | 18.20 | 2,336,200 | 4,031,700 | -31.9 |
| 27/03/2026 |
19.10
|
32,515,100 | 18.20 | 19.15 | 18.05 | 2,336,200 | 4,031,700 | -31.9 |
| 26/03/2026 |
18.20
|
29,666,900 | 18.50 | 18.60 | 18 | 987,600 | 2,130,700 | -21.1 |
| 25/03/2026 |
17.80
|
28,451,600 | 17.10 | 17.80 | 16.80 | 2,277,600 | 209,400 | 34.0 |
| 24/03/2026 |
16.65
|
13,483,600 | 16.10 | 16.65 | 16.05 | 2,781,000 | 1,322,900 | 22.3 |
| 23/03/2026 |
15.60
|
13,018,700 | 16.20 | 16.30 | 15.40 | 2,781,000 | 1,322,900 | 22.3 |
| 20/03/2026 |
16.30
|
6,993,700 | 16.75 | 16.85 | 16.30 | 444,600 | 779,900 | -5.7 |
| 19/03/2026 |
16.75
|
12,158,800 | 16.10 | 17.20 | 16.10 | 1,626,000 | 217,500 | 23.2 |
| 18/03/2026 |
16.40
|
8,545,100 | 16.40 | 16.75 | 16 | 944,800 | 762,500 | 2.9 |
| 17/03/2026 |
16.30
|
11,120,900 | 17.05 | 17.15 | 16.30 | 181,900 | 3,412,500 | -55.3 |
| 16/03/2026 |
17
|
14,517,200 | 17.05 | 17.50 | 16.65 | 1,395,700 | 982,600 | 6.9 |
| 13/03/2026 |
16.65
|
14,772,400 | 15.90 | 16.95 | 15.90 | 1,395,700 | 982,600 | 6.9 |
| 12/03/2026 |
16.20
|
12,460,400 | 15.70 | 16.45 | 15.70 | 1,221,900 | 562,900 | 10.5 |