| 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) |
-1 | -6.67% | 528,400 | 1,500 | 0 |
13.40
15
14
|
|
2 tháng
(2026-06-04) |
-2.20 | -13.58% | 881,600 | 1,400 | 0 |
13.40
16.20
14
|
|
3 tháng
(2026-05-05) |
-2.60 | -15.66% | 1,078,800 | 1,200 | 0 |
13.40
16.70
14
|
|
6 tháng
(2026-02-04) |
-6.30 | -31.03% | 2,168,200 | -8,900 | -0.1 |
13.40
20.30
14
|
|
12 tháng
(2025-08-08) |
-5.20 | -27.08% | 10,558,200 | -760,000 | -15.0 |
13.40
24.80
14
|
|
24 tháng
(2024-08-13) |
0.17 | 1.26% | 18,426,073 | -939,644 | -18.3 |
9.99
24.80
14
|
|
36 tháng
(2023-08-21) |
-2.34 | -14.34% | 26,866,675 | -1,097,320 | -22.3 |
9.99
24.80
14
|
|
60 tháng
(2021-08-30) |
-3.67 | -20.79% | 52,861,373 | -1,641,020 | -45.7 |
9.87
28.27
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2026 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 |
| 03/08/2026 |
14
|
42,000 | 13.70 | 14 | 13.10 | 0 | 800 | 0 |
| 31/07/2026 |
14
|
43,900 | 13.90 | 14.50 | 12.90 | 1,500 | 100 | 0 |
| 30/07/2026 |
14
|
84,200 | 13 | 14 | 12.80 | 0 | 0 | 0 |
| 29/07/2026 |
13.50
|
15,300 | 13.40 | 13.70 | 12.80 | 0 | 0 | 0 |
| 28/07/2026 |
13.40
|
42,200 | 13.50 | 13.50 | 12.50 | 900 | 0 | 0 |
| 27/07/2026 |
13.70
|
5,200 | 13.70 | 13.70 | 13.60 | 0 | 0 | 0 |
| 24/07/2026 |
13.80
|
38,800 | 14.20 | 14.50 | 12.80 | 0 | 1,200 | 0 |
| 23/07/2026 |
13.80
|
21,000 | 13.90 | 13.90 | 13.20 | 0 | 0 | 0 |
| 22/07/2026 |
14
|
17,100 | 14.50 | 14.80 | 13.40 | 200 | 100 | 0 |
| 21/07/2026 |
14.10
|
5,100 | 14.20 | 15 | 13.50 | 0 | 200 | 0 |
| 20/07/2026 |
14
|
64,100 | 13.70 | 14.40 | 13.10 | 0 | 0 | 0 |
| 17/07/2026 |
14.40
|
4,100 | 14.50 | 15 | 14.40 | 0 | 300 | 0 |
| 16/07/2026 |
14
|
27,900 | 14.50 | 14.50 | 13 | 400 | 400 | 0 |
| 15/07/2026 |
14.30
|
200 | 14.80 | 14.80 | 14.30 | 0 | 0 | 0 |
| 14/07/2026 |
14.10
|
15,900 | 14.60 | 14.60 | 14 | 0 | 0 | 0 |
| 13/07/2026 |
14.30
|
34,900 | 14.30 | 14.30 | 13.40 | 1,800 | 0 | 0 |
| 10/07/2026 |
14.50
|
28,100 | 14.60 | 14.60 | 14.40 | 0 | 0 | 0 |
| 09/07/2026 |
14.60
|
15,700 | 14.30 | 14.60 | 14.30 | 0 | 0 | 0 |
| 08/07/2026 |
14.70
|
35,600 | 14.90 | 15 | 14.50 | 0 | 0 | 0 |
| 07/07/2026 |
15
|
10,200 | 14.80 | 15 | 14.70 | 0 | 0 | 0 |
| 06/07/2026 |
15
|
18,900 | 15 | 15.20 | 14.40 | 0 | 1,000 | 0 |
| 03/07/2026 |
15.20
|
51,600 | 15.20 | 15.20 | 14.70 | 0 | 0 | 0 |
| 02/07/2026 |
15.30
|
23,300 | 14.90 | 15.50 | 14.60 | 0 | 100 | 0 |
| 01/07/2026 |
15.60
|
14,000 | 15.50 | 15.70 | 14.90 | 1,000 | 400 | 0 |
| 30/06/2026 |
15.50
|
49,100 | 14.80 | 15.50 | 14.10 | 0 | 0 | 0 |
| 29/06/2026 |
15.50
|
4,300 | 14.80 | 15.50 | 14.70 | 0 | 0 | 0 |
| 26/06/2026 |
15.70
|
700 | 15 | 15.70 | 15 | 0 | 0 | 0 |
| 25/06/2026 |
16.10
|
19,600 | 15.80 | 16.10 | 14.50 | 0 | 200 | 0 |
| 24/06/2026 |
15.40
|
43,300 | 15.90 | 15.90 | 14.50 | 400 | 0 | 0 |
| 23/06/2026 |
15.40
|
6,400 | 15.40 | 16 | 14.90 | 0 | 900 | 0 |
| 22/06/2026 |
15.40
|
4,300 | 15.40 | 15.40 | 14.50 | 300 | 0 | 0 |
| 19/06/2026 |
15.60
|
900 | 15.50 | 15.60 | 14.90 | 0 | 0 | 0 |
| 18/06/2026 |
15.80
|
11,500 | 15.70 | 16.80 | 15 | 0 | 100 | 0 |
| 17/06/2026 |
15.40
|
4,100 | 15.60 | 15.60 | 14.50 | 0 | 0 | 0 |
| 16/06/2026 |
15.80
|
6,400 | 15.70 | 15.90 | 15 | 100 | 0 | 0 |
| 15/06/2026 |
15.50
|
8,700 | 16 | 16 | 15.50 | 0 | 0 | 0 |
| 12/06/2026 |
15.70
|
12,000 | 15.60 | 15.70 | 15.10 | 0 | 0 | 0 |
| 11/06/2026 |
15.70
|
24,100 | 14.90 | 15.80 | 14.90 | 0 | 0 | 0 |
| 10/06/2026 |
16
|
1,800 | 15.10 | 16 | 15.10 | 0 | 0 | 0 |
| 09/06/2026 |
16.10
|
40,100 | 15.50 | 16.10 | 14.40 | 0 | 0 | 0 |
| 08/06/2026 |
16
|
11,300 | 16.10 | 16.10 | 15.20 | 0 | 100 | 0 |
| 05/06/2026 |
16.10
|
8,500 | 15.60 | 16.10 | 15.60 | 0 | 0 | 0 |
| 04/06/2026 |
16.20
|
7,200 | 15.90 | 16.40 | 15.20 | 0 | 100 | 0 |
| 03/06/2026 |
15.80
|
9,000 | 14.80 | 15.80 | 14.80 | 300 | 0 | 0 |
| 02/06/2026 |
15.90
|
1,800 | 15.90 | 15.90 | 15.70 | 0 | 0 | 0 |
| 01/06/2026 |
15.90
|
4,100 | 15.60 | 16 | 15.50 | 600 | 0 | 0 |
| 29/05/2026 |
16
|
2,800 | 15.50 | 16 | 15.50 | 0 | 0 | 0 |
| 28/05/2026 |
15.90
|
2,800 | 16 | 16.20 | 15.90 | 0 | 0 | 0 |
| 27/05/2026 |
16.20
|
6,400 | 16 | 16.20 | 15.40 | 0 | 0 | 0 |
| 26/05/2026 |
15.90
|
12,300 | 15.50 | 16 | 15.50 | 0 | 0 | 0 |
| 25/05/2026 |
15.90
|
5,700 | 16.10 | 16.30 | 15.60 | 0 | 0 | 0 |
| 22/05/2026 |
15.90
|
7,000 | 15.80 | 17 | 15.50 | 0 | 100 | 0 |
| 21/05/2026 |
15.90
|
8,100 | 16.10 | 16.10 | 15.30 | 0 | 0 | 0 |
| 20/05/2026 |
15.90
|
32,700 | 16.30 | 16.30 | 14.40 | 0 | 0 | 0 |
| 19/05/2026 |
16
|
2,200 | 16.50 | 16.50 | 16 | 0 | 0 | 0 |
| 18/05/2026 |
16.40
|
20,000 | 16.50 | 16.50 | 15.80 | 300 | 0 | 0 |
| 15/05/2026 |
16.40
|
9,800 | 16 | 16.50 | 15.50 | 0 | 0 | 0 |
| 14/05/2026 |
16.40
|
6,100 | 16.70 | 16.70 | 16 | 0 | 0 | 0 |
| 13/05/2026 |
16.10
|
4,300 | 16 | 16.10 | 15.70 | 0 | 1,000 | 0 |
| 12/05/2026 |
16.60
|
3,700 | 16.70 | 16.70 | 16 | 0 | 300 | 0 |
| 11/05/2026 |
15.90
|
14,200 | 15.70 | 16.10 | 15.60 | 0 | 0 | 0 |
| 08/05/2026 |
16.40
|
13,400 | 16.40 | 16.40 | 15.60 | 0 | 0 | 0 |
| 07/05/2026 |
16.50
|
22,700 | 16.10 | 16.50 | 16.10 | 0 | 0 | 0 |
| 06/05/2026 |
16.70
|
7,100 | 16.30 | 16.70 | 16.20 | 0 | 0 | 0 |
| 05/05/2026 |
16.60
|
1,000 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 04/05/2026 |
17
|
11,000 | 16.50 | 17 | 15.40 | 0 | 300 | 0 |
| 29/04/2026 |
17
|
4,300 | 16.80 | 17 | 16.50 | 0 | 0 | 0 |
| 28/04/2026 |
17
|
900 | 17 | 17 | 16.90 | 0 | 0 | 0 |
| 24/04/2026 |
17.10
|
2,000 | 17 | 17.30 | 17 | 0 | 0 | 0 |
| 23/04/2026 |
17.10
|
8,300 | 17.20 | 17.20 | 16.50 | 0 | 2,000 | 0 |
| 22/04/2026 |
17.20
|
300 | 16.70 | 17.30 | 16.70 | 0 | 100 | 0 |
| 21/04/2026 |
17.30
|
16,100 | 17.50 | 17.50 | 16.20 | 0 | 300 | 0 |
| 20/04/2026 |
17.50
|
10,500 | 17.50 | 17.50 | 17.30 | 0 | 1,100 | 0 |
| 17/04/2026 |
17.60
|
4,700 | 17.50 | 17.70 | 17.50 | 0 | 0 | 0 |
| 16/04/2026 |
17.90
|
30,700 | 17.60 | 18 | 17.20 | 0 | 400 | 0 |
| 15/04/2026 |
17.50
|
6,500 | 17.20 | 17.70 | 17.20 | 0 | 0 | 0 |
| 14/04/2026 |
17.60
|
13,900 | 17.80 | 17.80 | 17.10 | 0 | 0 | 0 |
| 13/04/2026 |
17.80
|
12,100 | 17 | 17.90 | 17 | 0 | 700 | 0 |
| 10/04/2026 |
17.30
|
14,900 | 17 | 17.30 | 16.90 | 0 | 0 | 0 |
| 09/04/2026 |
17.10
|
12,200 | 16.90 | 17.10 | 16.90 | 400 | 200 | 0 |
| 08/04/2026 |
17.10
|
14,900 | 16.80 | 17.10 | 16.50 | 700 | 100 | 0 |
| 07/04/2026 |
16.50
|
2,100 | 16.60 | 16.60 | 16.40 | 0 | 100 | 0.0 |
| 06/04/2026 |
16.60
|
8,100 | 16.80 | 16.80 | 16.20 | 0 | 0 | 0 |
| 03/04/2026 |
17
|
100 | 17 | 17 | 17 | 0 | 1,600 | -0.0 |
| 02/04/2026 |
16.90
|
1,600 | 16.40 | 16.90 | 16.40 | 0 | 0 | 0 |
| 01/04/2026 |
17.10
|
43,000 | 16.70 | 17.10 | 16.70 | 0 | 0 | 0 |
| 31/03/2026 |
16.60
|
13,400 | 16.70 | 16.70 | 16.30 | 0 | 0 | 0 |
| 30/03/2026 |
16.40
|
9,200 | 15.60 | 16.70 | 15.60 | 600 | 0 | 0.0 |
| 27/03/2026 |
16.60
|
8,000 | 15.60 | 16.60 | 15.60 | 600 | 0 | 0.0 |
| 26/03/2026 |
16.60
|
24,800 | 16.20 | 16.60 | 16.20 | 0 | 0 | 0 |
| 25/03/2026 |
16.60
|
27,200 | 16.50 | 16.70 | 16.10 | 0 | 0 | 0 |
| 24/03/2026 |
16.60
|
6,100 | 16.40 | 16.80 | 16.40 | 0 | 0 | 0 |
| 23/03/2026 |
16.20
|
128,200 | 16.60 | 17 | 15.80 | 0 | 0 | 0 |
| 20/03/2026 |
17.50
|
15,400 | 17.50 | 17.50 | 16.70 | 0 | 1,000 | -0.0 |
| 19/03/2026 |
17.80
|
7,900 | 17.40 | 17.90 | 17.40 | 0 | 1,000 | -0.0 |
| 18/03/2026 |
17.80
|
11,000 | 18.30 | 18.30 | 17.50 | 0 | 0 | 0 |
| 17/03/2026 |
17.80
|
61,100 | 16.50 | 18.10 | 16.50 | 1,000 | 0 | 0.0 |
| 16/03/2026 |
16.50
|
36,500 | 16.10 | 16.60 | 16 | 0 | 0 | 0 |
| 13/03/2026 |
16
|
5,800 | 14.80 | 16.40 | 14.80 | 0 | 200 | -0.0 |
| 12/03/2026 |
16.30
|
21,500 | 16.50 | 16.60 | 15.80 | 1,500 | 600 | 0.0 |