| 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) |
-1.30 | -8.67% | 5,236,700 | 75,100 | 0 |
13.70
15.10
14
|
|
2 tháng
(2026-06-04) |
-2.20 | -13.84% | 8,696,900 | -473,560 | 0 |
13.70
15.90
14
|
|
3 tháng
(2026-05-05) |
-2.70 | -16.46% | 17,238,700 | -431,960 | 0 |
13.70
16.65
14
|
|
6 tháng
(2026-02-04) |
-3.55 | -20.58% | 48,074,200 | 616,498 | 19.1 |
13.70
17.30
14
|
|
12 tháng
(2025-08-08) |
-6.09 | -30.78% | 246,747,800 | -1,821,302 | -22.9 |
13.70
20.88
14
|
|
24 tháng
(2024-08-13) |
-7.55 | -35.52% | 872,857,700 | 1,355,516 | 41.1 |
11.59
22.05
14
|
|
36 tháng
(2023-08-21) |
4.59 | 50.38% | 1,164,205,500 | 1,835,516 | 53.3 |
8.84
25.09
14
|
|
60 tháng
(2021-08-30) |
1.25 | 10.08% | 1,581,142,100 | -285,323 | 30.2 |
5.58
25.09
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2026 |
13.90
|
11,300 | 13.90 | 13.95 | 13.90 | 100 | 0 | 0 |
| 03/08/2026 |
14
|
543,100 | 13.70 | 14.10 | 13.55 | 18,100 | 0 | 0 |
| 31/07/2026 |
13.70
|
290,500 | 13.80 | 13.80 | 13.50 | 0 | 7,700 | 0 |
| 30/07/2026 |
13.70
|
452,900 | 13.55 | 13.80 | 13.55 | 2,700 | 0 | 0 |
| 29/07/2026 |
13.70
|
310,700 | 13.75 | 13.80 | 13.55 | 40,000 | 0 | 0 |
| 28/07/2026 |
14
|
537,800 | 13.50 | 14 | 13.20 | 9,100 | 10,100 | 0 |
| 27/07/2026 |
14
|
269,300 | 14.05 | 14.35 | 13.90 | 100 | 7,000 | 0 |
| 24/07/2026 |
14.35
|
198,800 | 14.50 | 14.50 | 14.10 | 10,500 | 100 | 0 |
| 23/07/2026 |
14.50
|
227,400 | 14.40 | 14.50 | 14.15 | 10,100 | 0 | 0 |
| 22/07/2026 |
14.55
|
221,200 | 14.70 | 14.70 | 14.25 | 6,500 | 1,700 | 0 |
| 21/07/2026 |
14.65
|
261,400 | 14.70 | 14.70 | 14.45 | 0 | 5,300 | 0 |
| 20/07/2026 |
14.80
|
230,900 | 14.55 | 14.80 | 14.40 | 800 | 0 | 0 |
| 17/07/2026 |
14.85
|
111,600 | 14.70 | 14.85 | 14.50 | 0 | 9,700 | 0 |
| 16/07/2026 |
14.85
|
268,600 | 14.65 | 14.85 | 14.40 | 20,000 | 2,000 | 0 |
| 15/07/2026 |
14.85
|
285,900 | 15.10 | 15.10 | 14.75 | 0 | 100 | 0 |
| 14/07/2026 |
15.10
|
413,900 | 14.85 | 15.10 | 14.30 | 18,000 | 600 | 0 |
| 13/07/2026 |
14.95
|
402,900 | 15 | 15 | 14.20 | 800 | 1,600 | 0 |
| 10/07/2026 |
15
|
92,300 | 14.75 | 15.05 | 14.75 | 0 | 500 | 0 |
| 09/07/2026 |
15
|
47,100 | 15 | 15 | 14.80 | 0 | 0 | 0 |
| 08/07/2026 |
15.10
|
151,700 | 15 | 15.10 | 14.75 | 1,600 | 0 | 0 |
| 07/07/2026 |
15
|
177,100 | 14.75 | 15.05 | 14.75 | 500 | 0 | 0 |
| 06/07/2026 |
15
|
284,700 | 15.20 | 15.20 | 14.20 | 800 | 0 | 0 |
| 03/07/2026 |
15.20
|
155,500 | 15.10 | 15.20 | 15 | 0 | 10,700 | 0 |
| 02/07/2026 |
15.20
|
243,800 | 15.10 | 15.25 | 15.10 | 0 | 0 | 0 |
| 01/07/2026 |
15.20
|
156,500 | 15.40 | 15.45 | 15.20 | 0 | 0 | 0 |
| 30/06/2026 |
15.35
|
83,600 | 15.40 | 15.45 | 15.20 | 0 | 3,516 | 0 |
| 29/06/2026 |
15.40
|
120,700 | 15.40 | 15.40 | 15.25 | 0 | 23,244 | 0 |
| 26/06/2026 |
15.40
|
91,700 | 15.40 | 15.40 | 15.30 | 0 | 6,900 | 0 |
| 25/06/2026 |
15.40
|
109,400 | 15.30 | 15.50 | 15.25 | 0 | 17,200 | 0 |
| 24/06/2026 |
15.50
|
226,700 | 15.40 | 15.50 | 15.15 | 3,900 | 41,300 | 0 |
| 23/06/2026 |
15.50
|
252,000 | 15.40 | 15.60 | 15.35 | 5,100 | 36,600 | 0 |
| 22/06/2026 |
15.65
|
110,900 | 15.45 | 15.65 | 15.35 | 0 | 24,600 | 0 |
| 19/06/2026 |
15.40
|
96,200 | 15.65 | 15.65 | 15.40 | 0 | 35,700 | 0 |
| 18/06/2026 |
15.55
|
84,400 | 15.70 | 15.75 | 15.50 | 0 | 17,200 | 0 |
| 17/06/2026 |
15.70
|
142,600 | 15.65 | 15.90 | 15.60 | 8,000 | 12,100 | 0 |
| 16/06/2026 |
15.55
|
157,400 | 15.35 | 15.70 | 15.35 | 10,700 | 18,600 | 0 |
| 15/06/2026 |
15.55
|
222,700 | 15.45 | 15.70 | 15.35 | 10,900 | 44,000 | 0 |
| 12/06/2026 |
15.40
|
164,700 | 15.50 | 15.50 | 15.35 | 8,200 | 51,000 | 0 |
| 11/06/2026 |
15.45
|
96,300 | 15.25 | 15.65 | 15.25 | 9,400 | 17,300 | 0 |
| 10/06/2026 |
15.70
|
116,900 | 15.50 | 15.70 | 15.35 | 0 | 25,900 | 0 |
| 09/06/2026 |
15.55
|
202,900 | 15.40 | 15.60 | 15.40 | 0 | 57,600 | 0 |
| 08/06/2026 |
15.40
|
411,200 | 15.80 | 15.80 | 15.30 | 16,000 | 102,000 | 0 |
| 05/06/2026 |
15.85
|
96,500 | 16.15 | 16.15 | 15.80 | 0 | 31,800 | 0 |
| 04/06/2026 |
15.90
|
117,600 | 15.85 | 16.10 | 15.80 | 1,000 | 44,600 | 0 |
| 03/06/2026 |
15.85
|
157,200 | 15.80 | 16 | 15.70 | 100 | 60,900 | 0 |
| 02/06/2026 |
15.80
|
343,400 | 15.90 | 16 | 15.80 | 0 | 100,500 | 0 |
| 01/06/2026 |
16.05
|
156,200 | 16 | 16.15 | 15.90 | 0 | 14,900 | 0 |
| 29/05/2026 |
16
|
209,800 | 16.05 | 16.30 | 16 | 0 | 53,000 | 0 |
| 28/05/2026 |
16.15
|
197,300 | 16.50 | 16.50 | 16.15 | 0 | 18,000 | 0 |
| 27/05/2026 |
16.50
|
328,500 | 16.60 | 16.80 | 16.45 | 26,100 | 3,800 | 0 |
| 26/05/2026 |
16.55
|
394,200 | 16.35 | 16.80 | 16.35 | 53,800 | 39,000 | 0 |
| 25/05/2026 |
16.50
|
508,700 | 16.35 | 16.70 | 16.35 | 57,100 | 8,800 | 0 |
| 22/05/2026 |
16.30
|
152,700 | 16.45 | 16.45 | 16.30 | 27,100 | 600 | 0 |
| 21/05/2026 |
16.40
|
158,900 | 16.25 | 16.40 | 16.10 | 26,300 | 17,500 | 0 |
| 20/05/2026 |
16.25
|
772,600 | 16.35 | 16.40 | 15.70 | 76,100 | 49,600 | 0 |
| 19/05/2026 |
16.25
|
276,700 | 16.70 | 16.70 | 16.25 | 14,800 | 11,000 | 0 |
| 18/05/2026 |
16.40
|
347,300 | 16.45 | 16.70 | 16.35 | 15,300 | 12,100 | 0 |
| 15/05/2026 |
16.65
|
1,329,100 | 16.10 | 16.75 | 16.10 | 276,700 | 200 | 0 |
| 14/05/2026 |
16.10
|
490,900 | 16.05 | 16.50 | 16 | 17,400 | 24,500 | 0 |
| 13/05/2026 |
16
|
419,900 | 15.90 | 16 | 15.80 | 0 | 53,800 | 0 |
| 12/05/2026 |
15.90
|
205,000 | 16.05 | 16.10 | 15.85 | 13,500 | 41,500 | 0 |
| 11/05/2026 |
15.90
|
513,000 | 16 | 16.20 | 15.50 | 17,200 | 44,300 | 0 |
| 08/05/2026 |
16
|
387,800 | 16.20 | 16.20 | 15.95 | 2,000 | 69,100 | 0 |
| 07/05/2026 |
16.20
|
401,900 | 16.45 | 16.55 | 16.20 | 16,100 | 35,100 | 0 |
| 06/05/2026 |
16.40
|
252,800 | 16.40 | 16.50 | 16.25 | 38,400 | 13,500 | 0 |
| 05/05/2026 |
16.40
|
537,900 | 16.50 | 16.60 | 16.15 | 52,000 | 16,700 | 0 |
| 04/05/2026 |
16.50
|
581,800 | 16.70 | 16.75 | 16.40 | 9,900 | 56,100 | 0 |
| 29/04/2026 |
16.60
|
1,336,500 | 16.05 | 16.60 | 15.95 | 120,900 | 57,100 | 0 |
| 28/04/2026 |
16.05
|
760,400 | 15.95 | 16.10 | 15.90 | 113,000 | 14,700 | 0 |
| 24/04/2026 |
15.95
|
579,800 | 16 | 16.15 | 15.80 | 111,600 | 14,200 | 0 |
| 23/04/2026 |
15.85
|
517,500 | 15.85 | 15.95 | 15.70 | 41,800 | 87,000 | 0 |
| 22/04/2026 |
15.80
|
338,600 | 15.80 | 15.95 | 15.70 | 0 | 70,500 | 0 |
| 21/04/2026 |
15.80
|
334,300 | 15.80 | 16.05 | 15.75 | 800 | 45,500 | 0 |
| 20/04/2026 |
15.90
|
199,800 | 15.85 | 15.95 | 15.70 | 4,700 | 31,142 | 0 |
| 17/04/2026 |
15.90
|
227,300 | 16.05 | 16.10 | 15.85 | 0 | 45,800 | 0 |
| 16/04/2026 |
16
|
254,900 | 16.05 | 16.10 | 15.90 | 0 | 50,200 | 0 |
| 15/04/2026 |
16.05
|
383,900 | 16.15 | 16.30 | 16 | 14,800 | 21,000 | 0 |
| 14/04/2026 |
16.05
|
803,500 | 16.30 | 16.30 | 16 | 0 | 27,600 | 0 |
| 13/04/2026 |
16.20
|
235,300 | 16.15 | 16.40 | 16.05 | 0 | 36,600 | 0 |
| 10/04/2026 |
16.15
|
289,800 | 16.50 | 16.50 | 16.10 | 0 | 0 | 0 |
| 09/04/2026 |
16.30
|
623,700 | 16.15 | 16.75 | 16.15 | 20,300 | 0 | 0 |
| 08/04/2026 |
16.30
|
713,000 | 16.30 | 16.40 | 15.95 | 44,100 | 17,900 | 0 |
| 07/04/2026 |
15.80
|
243,400 | 15.45 | 15.80 | 15.45 | 12,300 | 24,500 | 0.1 |
| 06/04/2026 |
15.55
|
258,200 | 15.75 | 16 | 15.55 | 52,800 | 1,000 | 0.8 |
| 03/04/2026 |
16
|
551,900 | 16.20 | 16.30 | 15.70 | 100,300 | 3,300 | 1.6 |
| 02/04/2026 |
16.25
|
396,100 | 16.30 | 16.30 | 15.95 | 67,000 | 600 | 1.1 |
| 01/04/2026 |
16.25
|
857,000 | 16.50 | 16.65 | 16.20 | 201,700 | 30,100 | 3.2 |
| 31/03/2026 |
16.20
|
605,700 | 16.05 | 16.35 | 16 | 2,800 | 10,600 | -0.1 |
| 30/03/2026 |
16.15
|
469,000 | 16 | 16.35 | 16 | 116,000 | 77,700 | 0.6 |
| 27/03/2026 |
16.30
|
1,166,400 | 15.75 | 16.45 | 15.75 | 116,000 | 77,700 | 0.6 |
| 26/03/2026 |
15.90
|
504,900 | 16 | 16.30 | 15.90 | 44,900 | 39,700 | 0.1 |
| 25/03/2026 |
16.10
|
617,200 | 16 | 16.40 | 15.80 | 141,000 | 25,500 | 1.8 |
| 24/03/2026 |
16
|
877,700 | 15.75 | 16.05 | 15.30 | 80,500 | 52,800 | 0.4 |
| 23/03/2026 |
15.25
|
752,200 | 15.20 | 15.55 | 14.95 | 80,500 | 52,800 | 0.4 |
| 20/03/2026 |
15.65
|
264,200 | 15.75 | 15.90 | 15.55 | 9,500 | 32,100 | -0.4 |
| 19/03/2026 |
15.90
|
458,000 | 15.60 | 16 | 15.50 | 44,000 | 49,700 | -0.1 |
| 18/03/2026 |
15.70
|
370,400 | 16 | 16 | 15.60 | 10,000 | 86,300 | -1.2 |
| 17/03/2026 |
16
|
301,300 | 16.10 | 16.30 | 16 | 28,700 | 39,000 | -0.2 |
| 16/03/2026 |
16.10
|
353,100 | 16.15 | 16.40 | 16 | 92,200 | 31,700 | 1.0 |
| 13/03/2026 |
16
|
524,600 | 15.75 | 16.25 | 15.75 | 92,200 | 31,700 | 1.0 |
| 12/03/2026 |
15.95
|
445,500 | 16.25 | 16.25 | 15.70 | 68,500 | 600 | 1.1 |