| 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) |
-2.30 | -16.55% | 3,800,400 | 15,300 | 0 |
11.50
14.20
11.70
|
|
2 tháng
(2026-06-04) |
-3.40 | -22.67% | 7,045,200 | 16,900 | 0 |
11.50
15
11.70
|
|
3 tháng
(2026-05-05) |
-4.20 | -26.58% | 12,495,100 | -1,300 | 0 |
11.50
16
11.70
|
|
6 tháng
(2026-02-04) |
-5.30 | -31.36% | 75,943,500 | -252,300 | -5.7 |
11.50
20.30
11.70
|
|
12 tháng
(2025-08-08) |
-9.40 | -44.76% | 130,411,600 | -877,100 | -18.1 |
11.50
21
11.70
|
|
24 tháng
(2024-08-13) |
-11.59 | -49.98% | 372,957,770 | -2,585,213 | -59.9 |
11.50
24.19
11.70
|
|
36 tháng
(2023-08-21) |
0.69 | 6.29% | 623,049,821 | -7,070 | -17.4 |
10.64
25.83
11.70
|
|
60 tháng
(2021-08-30) |
-3.44 | -22.88% | 1,050,689,049 | 76,053 | -17.3 |
4.78
25.83
11.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2026 |
11.80
|
56,300 | 11.80 | 11.90 | 11.80 | 0 | 0 | 0 |
| 03/08/2026 |
11.70
|
239,800 | 11.70 | 11.80 | 11.60 | 5,100 | 0 | 0 |
| 31/07/2026 |
11.60
|
81,000 | 11.80 | 11.80 | 11.60 | 0 | 800 | 0 |
| 30/07/2026 |
11.70
|
210,800 | 11 | 11.70 | 11 | 8,100 | 0 | 0 |
| 29/07/2026 |
11.60
|
53,500 | 11.60 | 11.70 | 11.50 | 0 | 0 | 0 |
| 28/07/2026 |
11.50
|
129,400 | 11.50 | 11.80 | 11.50 | 10,300 | 1,500 | 0 |
| 27/07/2026 |
11.60
|
214,100 | 11.90 | 12 | 11.60 | 0 | 18,900 | 0 |
| 24/07/2026 |
11.80
|
150,800 | 11.60 | 12 | 11.20 | 0 | 0 | 0 |
| 23/07/2026 |
11.60
|
228,200 | 11.60 | 11.70 | 11.10 | 1,700 | 0 | 0 |
| 22/07/2026 |
11.60
|
439,500 | 12 | 12.10 | 11.60 | 18,900 | 0 | 0 |
| 21/07/2026 |
12
|
123,000 | 12.50 | 12.50 | 11.60 | 0 | 1,300 | 0 |
| 20/07/2026 |
12.40
|
431,200 | 13.40 | 13.40 | 12.20 | 0 | 0 | 0 |
| 17/07/2026 |
13.40
|
95,500 | 13.40 | 13.60 | 13.20 | 0 | 0 | 0 |
| 16/07/2026 |
13.50
|
124,600 | 13.30 | 13.80 | 13.30 | 1,300 | 0 | 0 |
| 15/07/2026 |
13.60
|
87,500 | 13.80 | 13.80 | 13.50 | 0 | 0 | 0 |
| 14/07/2026 |
13.70
|
123,300 | 13.70 | 13.80 | 13.60 | 0 | 6,100 | 0 |
| 13/07/2026 |
13.60
|
250,400 | 13.80 | 13.80 | 13.40 | 200 | 15,900 | 0 |
| 10/07/2026 |
13.80
|
226,600 | 14.20 | 14.20 | 13.70 | 0 | 0 | 0 |
| 09/07/2026 |
14.10
|
83,100 | 14.30 | 14.30 | 14 | 0 | 0 | 0 |
| 08/07/2026 |
14.20
|
383,800 | 13.70 | 14.30 | 13.60 | 22,000 | 0 | 0 |
| 07/07/2026 |
13.70
|
196,500 | 13.90 | 13.90 | 13.60 | 0 | 0 | 0 |
| 06/07/2026 |
13.90
|
167,600 | 14.20 | 14.20 | 13.90 | 0 | 2,700 | 0 |
| 03/07/2026 |
14.10
|
312,700 | 13.90 | 14.20 | 13.80 | 0 | 0 | 0 |
| 02/07/2026 |
13.90
|
100,000 | 14 | 14.10 | 13.80 | 0 | 0 | 0 |
| 01/07/2026 |
13.90
|
145,800 | 14.10 | 14.20 | 13.90 | 2,700 | 0 | 0 |
| 30/06/2026 |
14
|
48,900 | 14 | 14.10 | 13.90 | 100 | 0 | 0 |
| 29/06/2026 |
14
|
70,900 | 13.80 | 14.10 | 13.80 | 0 | 0 | 0 |
| 26/06/2026 |
13.80
|
209,000 | 14.20 | 14.20 | 13.80 | 0 | 0 | 0 |
| 25/06/2026 |
14.20
|
73,900 | 14.20 | 14.30 | 14 | 0 | 0 | 0 |
| 24/06/2026 |
14.20
|
129,200 | 14.20 | 14.30 | 14 | 0 | 1,000 | 0 |
| 23/06/2026 |
14.20
|
171,900 | 14.30 | 14.40 | 14.20 | 0 | 14,600 | 0 |
| 22/06/2026 |
14.40
|
59,900 | 14.50 | 14.50 | 14.30 | 200 | 8,200 | 0 |
| 19/06/2026 |
14.50
|
67,500 | 14.40 | 14.50 | 14.30 | 0 | 4,800 | 0 |
| 18/06/2026 |
14.40
|
123,400 | 14.50 | 14.60 | 14.30 | 0 | 0 | 0 |
| 17/06/2026 |
14.50
|
189,000 | 14.50 | 14.60 | 14.30 | 0 | 0 | 0 |
| 16/06/2026 |
14.30
|
118,300 | 14.40 | 14.40 | 14.10 | 0 | 0 | 0 |
| 15/06/2026 |
14.20
|
306,600 | 14.40 | 14.60 | 14.10 | 0 | 800 | 0 |
| 12/06/2026 |
14.40
|
176,300 | 14.30 | 14.60 | 14.30 | 7,300 | 0 | 0 |
| 11/06/2026 |
14.50
|
158,600 | 14.40 | 14.50 | 14.30 | 5,200 | 0 | 0 |
| 10/06/2026 |
14.50
|
100,300 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
| 09/06/2026 |
14.50
|
125,100 | 14.50 | 14.60 | 14.30 | 0 | 0 | 0 |
| 08/06/2026 |
14.50
|
266,700 | 15 | 15 | 14.50 | 0 | 0 | 0 |
| 05/06/2026 |
15
|
130,300 | 15.10 | 15.20 | 14.90 | 0 | 400 | 0 |
| 04/06/2026 |
15
|
160,500 | 14.90 | 15.10 | 14.90 | 15,900 | 0 | 0 |
| 03/06/2026 |
15
|
192,100 | 14.90 | 15.10 | 14.60 | 200 | 0 | 0 |
| 02/06/2026 |
15
|
196,500 | 15.20 | 15.20 | 15 | 0 | 0 | 0 |
| 01/06/2026 |
15.20
|
92,600 | 15.20 | 15.30 | 15.10 | 0 | 200 | 0 |
| 29/05/2026 |
15.20
|
150,700 | 15.30 | 15.40 | 15.20 | 0 | 49,100 | 0 |
| 28/05/2026 |
15.30
|
130,300 | 15.40 | 15.50 | 15.10 | 0 | 8,500 | 0 |
| 27/05/2026 |
15.40
|
91,200 | 15.20 | 15.50 | 15.20 | 0 | 10,900 | 0 |
| 26/05/2026 |
15.20
|
163,800 | 15.30 | 15.40 | 15.10 | 0 | 2,200 | 0 |
| 25/05/2026 |
15.20
|
107,400 | 15.30 | 15.30 | 15.10 | 0 | 8,200 | 0 |
| 22/05/2026 |
15.30
|
303,900 | 15.40 | 15.40 | 15.10 | 6,000 | 13,300 | 0 |
| 21/05/2026 |
15.40
|
108,200 | 15.50 | 15.50 | 15.20 | 0 | 11,100 | 0 |
| 20/05/2026 |
15.40
|
501,900 | 15.60 | 15.70 | 15 | 33,700 | 0 | 0 |
| 19/05/2026 |
15.60
|
269,400 | 16 | 16.10 | 15.60 | 0 | 200 | 0 |
| 18/05/2026 |
16
|
619,000 | 15.50 | 16.20 | 15.40 | 57,800 | 30,100 | 0 |
| 15/05/2026 |
15.60
|
154,200 | 15.70 | 15.70 | 15.50 | 0 | 0 | 0 |
| 14/05/2026 |
15.80
|
157,700 | 15.10 | 16 | 15.10 | 0 | 0 | 0 |
| 13/05/2026 |
15.80
|
438,200 | 15.60 | 15.90 | 15.30 | 30,300 | 0 | 0 |
| 12/05/2026 |
15.60
|
249,000 | 16 | 16 | 15.30 | 0 | 0 | 0 |
| 11/05/2026 |
15.40
|
372,700 | 15.50 | 15.60 | 15.30 | 0 | 100 | 0 |
| 08/05/2026 |
15.50
|
538,800 | 15.70 | 15.80 | 15.40 | 0 | 600 | 0 |
| 07/05/2026 |
15.70
|
286,400 | 15.80 | 15.90 | 15.60 | 0 | 11,700 | 0 |
| 06/05/2026 |
15.80
|
224,700 | 15.80 | 15.90 | 15.70 | 0 | 0 | 0 |
| 05/05/2026 |
15.80
|
101,200 | 15.90 | 15.90 | 15.70 | 0 | 0 | 0 |
| 04/05/2026 |
15.90
|
204,800 | 15.70 | 16 | 15.60 | 12,000 | 0 | 0 |
| 29/04/2026 |
15.70
|
341,700 | 15.80 | 16 | 15.60 | 0 | 4,000 | 0 |
| 28/04/2026 |
15.60
|
370,900 | 16.50 | 16.50 | 15.60 | 400 | 0 | 0 |
| 24/04/2026 |
15.90
|
714,900 | 16.20 | 16.40 | 14.80 | 0 | 100 | 0 |
| 23/04/2026 |
16.20
|
594,500 | 16.50 | 16.60 | 16.10 | 0 | 100 | 0 |
| 22/04/2026 |
16.50
|
363,100 | 16.70 | 16.70 | 16.40 | 0 | 4,900 | 0 |
| 21/04/2026 |
16.50
|
838,700 | 16.80 | 16.90 | 16.40 | 0 | 2,300 | 0 |
| 20/04/2026 |
16.70
|
271,200 | 16.90 | 17.10 | 16.70 | 0 | 25,000 | 0 |
| 17/04/2026 |
16.90
|
338,100 | 16.80 | 17.10 | 16.50 | 300 | 23,400 | 0 |
| 16/04/2026 |
16.70
|
302,000 | 16.70 | 17 | 16.70 | 0 | 13,100 | 0 |
| 15/04/2026 |
16.70
|
528,300 | 17.10 | 17.20 | 16.70 | 8,200 | 100 | 0 |
| 14/04/2026 |
17
|
345,200 | 17.30 | 17.50 | 17 | 0 | 100 | 0 |
| 13/04/2026 |
17.30
|
843,100 | 17 | 17.60 | 17 | 8,300 | 100 | 0 |
| 10/04/2026 |
17
|
736,600 | 16.90 | 17.20 | 16.70 | 7,800 | 100 | 0 |
| 09/04/2026 |
16.80
|
484,600 | 16.70 | 16.90 | 16.50 | 0 | 100 | 0 |
| 08/04/2026 |
16.70
|
686,200 | 16.60 | 17 | 16.50 | 0 | 100 | 0 |
| 07/04/2026 |
16.50
|
340,000 | 16.40 | 16.80 | 16.30 | 0 | 100 | -0.0 |
| 06/04/2026 |
16.40
|
463,500 | 16.80 | 16.80 | 16.40 | 0 | 100 | -0.0 |
| 03/04/2026 |
16.80
|
403,500 | 17.50 | 17.50 | 16.70 | 202,900 | 178,000 | 0.3 |
| 02/04/2026 |
17
|
508,600 | 16.90 | 17.10 | 16.70 | 6,000 | 6,000 | 0.0 |
| 01/04/2026 |
16.90
|
520,100 | 17.20 | 17.30 | 16.80 | 100 | 0 | 0.0 |
| 31/03/2026 |
16.90
|
980,400 | 17.40 | 17.50 | 16.80 | 0 | 0 | 0 |
| 30/03/2026 |
17.30
|
734,400 | 17.40 | 17.80 | 17.20 | 1,000 | 13,500 | -0.2 |
| 27/03/2026 |
17.50
|
684,000 | 17.80 | 18 | 17.40 | 1,000 | 13,500 | -0.2 |
| 26/03/2026 |
17.80
|
1,253,400 | 17 | 18.10 | 16.70 | 40,700 | 36,500 | 0.1 |
| 25/03/2026 |
17
|
604,800 | 16.80 | 17.10 | 16.60 | 13,400 | 2,300 | 0.2 |
| 24/03/2026 |
16.60
|
673,300 | 16.50 | 17.10 | 16.40 | 13,400 | 2,300 | 0.2 |
| 23/03/2026 |
16.30
|
1,482,300 | 17.40 | 17.90 | 16.30 | 36,600 | 140,600 | -1.8 |
| 20/03/2026 |
17.50
|
1,257,900 | 18 | 18.50 | 17.50 | 2,200 | 26,000 | -0.4 |
| 19/03/2026 |
18
|
1,296,200 | 18.70 | 18.90 | 17.80 | 2,200 | 26,000 | -0.4 |
| 18/03/2026 |
18.70
|
1,449,500 | 17.50 | 18.90 | 17.50 | 35,700 | 335,400 | -5.5 |
| 17/03/2026 |
17.50
|
2,810,300 | 18.60 | 18.90 | 17.40 | 25,900 | 74,700 | -1.0 |
| 16/03/2026 |
18.40
|
3,404,800 | 20.20 | 20.20 | 18.20 | 20,900 | 204,400 | -3.9 |
| 13/03/2026 |
20.20
|
4,670,100 | 20.20 | 21.40 | 19.70 | 335,400 | 151,000 | 3.6 |
| 12/03/2026 |
20.30
|
4,456,700 | 18.80 | 20.30 | 18.80 | 74,600 | 61,200 | 0.2 |