| 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) |
-0.10 | -0.75% | 580,900 | 24,100 | 0 |
12.40
14.30
12.90
|
|
2 tháng
(2026-06-04) |
-0.40 | -2.92% | 734,600 | 24,100 | 0 |
12.40
14.30
12.90
|
|
3 tháng
(2026-05-05) |
-0.70 | -5% | 1,175,700 | 24,100 | 0 |
12.40
14.30
12.90
|
|
6 tháng
(2026-02-04) |
-3.10 | -18.90% | 4,257,200 | 21,700 | -0.0 |
12.40
17.10
12.90
|
|
12 tháng
(2025-08-08) |
-2.10 | -13.64% | 19,521,400 | 13,900 | -0.2 |
12.40
18
12.90
|
|
24 tháng
(2024-08-13) |
5.09 | 61.91% | 28,751,236 | 11,100 | -0.2 |
6.79
18
12.90
|
|
36 tháng
(2023-08-21) |
1.12 | 9.17% | 39,274,786 | 10,700 | -0.2 |
6.79
18
12.90
|
|
60 tháng
(2021-08-30) |
5.24 | 65.01% | 88,198,935 | 8,700 | -0.3 |
3.79
18
12.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2026 |
13.20
|
122,200 | 13.20 | 13.20 | 13 | 3,600 | 0 | 0 |
| 03/08/2026 |
12.90
|
37,700 | 13.40 | 13.40 | 12.90 | 2,000 | 0 | 0 |
| 31/07/2026 |
13.30
|
73,900 | 13.10 | 13.40 | 13 | 24,100 | 0 | 0 |
| 30/07/2026 |
13.20
|
9,600 | 12.90 | 13.20 | 12.80 | 0 | 0 | 0 |
| 29/07/2026 |
12.80
|
7,000 | 12.90 | 12.90 | 12.80 | 0 | 0 | 0 |
| 28/07/2026 |
12.90
|
52,500 | 12.90 | 12.90 | 12.70 | 0 | 0 | 0 |
| 27/07/2026 |
13
|
14,900 | 13 | 13.30 | 12.80 | 0 | 0 | 0 |
| 24/07/2026 |
12.90
|
13,000 | 13.60 | 14 | 12.90 | 0 | 0 | 0 |
| 23/07/2026 |
13.30
|
15,700 | 13 | 13.30 | 12.60 | 0 | 0 | 0 |
| 22/07/2026 |
13.20
|
6,600 | 13.50 | 13.80 | 13.20 | 0 | 0 | 0 |
| 21/07/2026 |
13.40
|
137,400 | 12.70 | 14.20 | 12.50 | 0 | 0 | 0 |
| 20/07/2026 |
12.40
|
10,400 | 12.80 | 13 | 12.40 | 0 | 0 | 0 |
| 17/07/2026 |
12.90
|
6,800 | 12.90 | 12.90 | 12.80 | 0 | 0 | 0 |
| 16/07/2026 |
12.90
|
22,100 | 13 | 13 | 12.80 | 0 | 0 | 0 |
| 15/07/2026 |
14.30
|
900 | 13.50 | 14.30 | 13.50 | 0 | 0 | 0 |
| 14/07/2026 |
13.10
|
74,500 | 13.20 | 13.30 | 12.90 | 0 | 0 | 0 |
| 13/07/2026 |
13.10
|
1,500 | 13.10 | 13.30 | 13 | 0 | 0 | 0 |
| 10/07/2026 |
13.50
|
24,500 | 13.30 | 13.50 | 13.10 | 0 | 0 | 0 |
| 09/07/2026 |
13.70
|
500 | 13.50 | 13.70 | 13.50 | 0 | 0 | 0 |
| 08/07/2026 |
13.30
|
94,300 | 13.50 | 13.50 | 13.20 | 0 | 0 | 0 |
| 07/07/2026 |
13.40
|
12,800 | 13.40 | 13.40 | 13.30 | 0 | 0 | 0 |
| 06/07/2026 |
13.40
|
2,000 | 13.90 | 14.20 | 13.40 | 0 | 0 | 0 |
| 03/07/2026 |
13.50
|
13,000 | 13.60 | 13.80 | 13.40 | 0 | 0 | 0 |
| 02/07/2026 |
14.10
|
1,100 | 14.20 | 14.50 | 13.50 | 0 | 0 | 0 |
| 01/07/2026 |
14.20
|
1,000 | 13.90 | 14.20 | 13.90 | 0 | 0 | 0 |
| 30/06/2026 |
13.70
|
20,500 | 13.40 | 13.70 | 13.40 | 0 | 0 | 0 |
| 29/06/2026 |
13.70
|
3,800 | 13.40 | 13.70 | 13.30 | 0 | 0 | 0 |
| 26/06/2026 |
13.40
|
16,000 | 13.90 | 13.90 | 13.30 | 0 | 0 | 0 |
| 25/06/2026 |
13.70
|
3,000 | 13.70 | 13.70 | 13.30 | 0 | 0 | 0 |
| 24/06/2026 |
13.50
|
2,500 | 13.40 | 13.90 | 13.30 | 0 | 0 | 0 |
| 23/06/2026 |
13.60
|
700 | 13.60 | 14.30 | 13.30 | 0 | 0 | 0 |
| 22/06/2026 |
13.30
|
2,700 | 13.30 | 13.40 | 13.30 | 0 | 0 | 0 |
| 19/06/2026 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 18/06/2026 |
13.60
|
200 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 17/06/2026 |
13.30
|
12,000 | 13.50 | 13.50 | 13.30 | 0 | 0 | 0 |
| 16/06/2026 |
13.70
|
1,200 | 13.40 | 13.80 | 13.40 | 0 | 0 | 0 |
| 15/06/2026 |
13.60
|
200 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 12/06/2026 |
13.30
|
9,900 | 13.30 | 15.20 | 13.30 | 0 | 0 | 0 |
| 11/06/2026 |
13.50
|
8,900 | 13.50 | 13.50 | 13.20 | 0 | 0 | 0 |
| 10/06/2026 |
13.40
|
15,700 | 13.30 | 13.60 | 13.30 | 0 | 0 | 0 |
| 09/06/2026 |
13.40
|
7,500 | 13.30 | 13.40 | 13.30 | 0 | 0 | 0 |
| 08/06/2026 |
13.50
|
12,900 | 13.50 | 13.50 | 13.30 | 0 | 0 | 0 |
| 05/06/2026 |
13.60
|
13,300 | 13.70 | 13.70 | 13.40 | 0 | 0 | 0 |
| 04/06/2026 |
13.70
|
7,600 | 13.50 | 13.70 | 13.50 | 0 | 0 | 0 |
| 03/06/2026 |
13.50
|
6,700 | 13.60 | 13.60 | 13.50 | 0 | 0 | 0 |
| 02/06/2026 |
13.60
|
1,500 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 01/06/2026 |
13.80
|
13,300 | 13.80 | 13.80 | 13.50 | 0 | 0 | 0 |
| 29/05/2026 |
13.90
|
700 | 14 | 14 | 13.90 | 0 | 0 | 0 |
| 28/05/2026 |
13.90
|
2,200 | 14 | 14 | 13.90 | 0 | 0 | 0 |
| 27/05/2026 |
14
|
13,800 | 14 | 14 | 13.90 | 0 | 0 | 0 |
| 26/05/2026 |
14
|
10,000 | 14 | 14 | 13.80 | 0 | 0 | 0 |
| 25/05/2026 |
14.10
|
4,000 | 13.90 | 14.10 | 13.90 | 0 | 0 | 0 |
| 22/05/2026 |
14
|
12,400 | 14 | 14.20 | 14 | 0 | 0 | 0 |
| 21/05/2026 |
14
|
36,500 | 13.60 | 14.40 | 13.50 | 0 | 0 | 0 |
| 20/05/2026 |
13.60
|
24,400 | 13.60 | 13.70 | 13.40 | 0 | 0 | 0 |
| 19/05/2026 |
13.60
|
33,800 | 13.60 | 13.80 | 13.60 | 0 | 0 | 0 |
| 18/05/2026 |
13.60
|
10,100 | 13.70 | 13.70 | 13.60 | 0 | 0 | 0 |
| 15/05/2026 |
13.60
|
32,000 | 13.70 | 13.70 | 13.60 | 0 | 0 | 0 |
| 14/05/2026 |
13.90
|
18,200 | 13.70 | 13.90 | 13.60 | 0 | 0 | 0 |
| 13/05/2026 |
14
|
67,800 | 13.80 | 14 | 13.50 | 0 | 0 | 0 |
| 12/05/2026 |
14.20
|
8,800 | 14.20 | 14.20 | 13.90 | 0 | 0 | 0 |
| 11/05/2026 |
13.90
|
15,400 | 14.50 | 14.60 | 13.90 | 0 | 0 | 0 |
| 08/05/2026 |
14
|
12,700 | 14 | 14 | 13.80 | 0 | 0 | 0 |
| 07/05/2026 |
14
|
68,200 | 14.10 | 14.10 | 13.90 | 0 | 0 | 0 |
| 06/05/2026 |
14
|
9,700 | 14.30 | 14.30 | 13.90 | 0 | 0 | 0 |
| 05/05/2026 |
14
|
38,900 | 14.10 | 14.20 | 13.90 | 0 | 0 | 0 |
| 04/05/2026 |
14.10
|
155,000 | 14.50 | 14.50 | 14 | 0 | 0 | 0 |
| 29/04/2026 |
14.20
|
30,600 | 13.90 | 14.20 | 13.60 | 0 | 0 | 0 |
| 28/04/2026 |
13.70
|
19,100 | 14.20 | 14.20 | 13.60 | 0 | 0 | 0 |
| 24/04/2026 |
14.20
|
25,700 | 14.60 | 14.60 | 14 | 0 | 0 | 0 |
| 23/04/2026 |
14.30
|
83,600 | 14.30 | 14.50 | 14 | 0 | 0 | 0 |
| 22/04/2026 |
14.50
|
34,100 | 14.80 | 14.80 | 14.40 | 0 | 0 | 0 |
| 21/04/2026 |
14.90
|
111,400 | 14.20 | 15.10 | 14.20 | 0 | 0 | 0 |
| 20/04/2026 |
14.10
|
14,000 | 14 | 14.20 | 13.80 | 0 | 0 | 0 |
| 17/04/2026 |
14
|
57,300 | 13.90 | 14.10 | 13.80 | 0 | 0 | 0 |
| 16/04/2026 |
14
|
83,100 | 14.50 | 14.50 | 14 | 0 | 0 | 0 |
| 15/04/2026 |
14.20
|
68,300 | 14.20 | 14.70 | 14 | 0 | 0 | 0 |
| 14/04/2026 |
14
|
96,600 | 14 | 14.10 | 13.90 | 0 | 0 | 0 |
| 13/04/2026 |
13.80
|
207,700 | 14.70 | 14.70 | 13.80 | 0 | 0 | 0 |
| 10/04/2026 |
14.80
|
108,900 | 14.60 | 14.80 | 14.50 | 0 | 0 | 0 |
| 09/04/2026 |
14.60
|
86,600 | 15.10 | 15.10 | 14.50 | 0 | 0 | 0 |
| 08/04/2026 |
15
|
86,100 | 15.30 | 16.20 | 13.40 | 0 | 0 | 0 |
| 07/04/2026 |
16
|
71,700 | 15.30 | 16.20 | 15.20 | 0 | 0 | 0 |
| 06/04/2026 |
16
|
22,400 | 16.30 | 16.30 | 15.40 | 0 | 0 | 0 |
| 03/04/2026 |
16
|
25,400 | 16.30 | 16.40 | 16 | 0 | 0 | 0 |
| 02/04/2026 |
16.60
|
6,400 | 16.20 | 16.60 | 16.10 | 0 | 0 | 0 |
| 01/04/2026 |
16.50
|
10,100 | 16.30 | 16.50 | 16.30 | 0 | 0 | 0 |
| 31/03/2026 |
16.50
|
143,900 | 16.70 | 16.70 | 16.20 | 0 | 0 | 0 |
| 30/03/2026 |
16.70
|
27,800 | 16.50 | 16.90 | 16.20 | 0 | 0 | 0 |
| 27/03/2026 |
17.10
|
20,700 | 17.40 | 17.40 | 16.60 | 0 | 0 | 0 |
| 26/03/2026 |
16.90
|
64,700 | 16.70 | 17.70 | 16.70 | 0 | 0 | 0 |
| 25/03/2026 |
16.50
|
25,200 | 16.50 | 16.70 | 16.20 | 0 | 0 | 0 |
| 24/03/2026 |
16.60
|
33,900 | 16.30 | 16.60 | 16 | 0 | 0 | 0 |
| 23/03/2026 |
15.90
|
62,200 | 15.60 | 16.40 | 15.60 | 0 | 0 | 0 |
| 20/03/2026 |
16
|
8,700 | 16.20 | 16.20 | 15.50 | 0 | 0 | 0 |
| 19/03/2026 |
15.70
|
8,300 | 15.50 | 16 | 15.50 | 0 | 0 | 0 |
| 18/03/2026 |
15.90
|
14,600 | 16 | 16.40 | 15.80 | 0 | 0 | 0 |
| 17/03/2026 |
16
|
30,100 | 15.90 | 16.40 | 15.60 | 0 | 0 | 0 |
| 16/03/2026 |
15.80
|
38,300 | 16.10 | 16.10 | 15.50 | 0 | 0 | 0 |
| 13/03/2026 |
15.90
|
17,000 | 15.80 | 16.30 | 15.40 | 0 | 0 | 0 |
| 12/03/2026 |
15.70
|
12,000 | 16.20 | 16.20 | 15.40 | 0 | 0 | 0 |