| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
0 | 0% | 165,500 | 0 | 0 |
13.50
14.20
13.70
|
|
2 tháng
(2026-06-01) |
-1.10 | -7.38% | 358,900 | 0 | 0 |
13.50
15
13.70
|
|
3 tháng
(2026-05-04) |
-1.20 | -8% | 923,900 | 0 | 0 |
13.50
15.40
13.70
|
|
6 tháng
(2026-02-02) |
-4.30 | -23.76% | 4,996,300 | -900 | -0.0 |
13.50
21.30
13.70
|
|
12 tháng
(2025-08-05) |
-1.85 | -11.83% | 7,007,100 | -2,400 | -0.0 |
13.50
21.30
13.70
|
|
24 tháng
(2024-08-12) |
-3.80 | -21.57% | 9,701,995 | -43,900 | -1.0 |
13.50
24.61
13.70
|
|
36 tháng
(2023-08-16) |
3.77 | 37.54% | 14,979,146 | -12,900 | -0.7 |
9.48
24.61
13.70
|
|
60 tháng
(2021-08-26) |
4.58 | 49.71% | 25,852,090 | 51,500 | 0.1 |
6.58
24.61
13.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2026 |
13.70
|
4,100 | 13.70 | 13.80 | 13.70 | 0 | 0 | 0 |
| 30/07/2026 |
13.80
|
13,600 | 13.70 | 13.80 | 13.60 | 0 | 0 | 0 |
| 29/07/2026 |
13.60
|
400 | 14 | 14 | 13.60 | 0 | 0 | 0 |
| 28/07/2026 |
13.60
|
3,800 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 27/07/2026 |
13.60
|
1,100 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 24/07/2026 |
13.50
|
700 | 13.90 | 13.90 | 13.50 | 0 | 0 | 0 |
| 23/07/2026 |
13.70
|
3,000 | 13.50 | 13.70 | 13.50 | 0 | 0 | 0 |
| 22/07/2026 |
13.70
|
1,800 | 13.60 | 13.70 | 13.60 | 0 | 0 | 0 |
| 21/07/2026 |
13.90
|
44,400 | 13.50 | 13.90 | 13.50 | 0 | 0 | 0 |
| 20/07/2026 |
13.80
|
6,800 | 13.80 | 13.80 | 13.50 | 0 | 0 | 0 |
| 17/07/2026 |
13.60
|
2,300 | 13.50 | 14 | 13.50 | 0 | 0 | 0 |
| 16/07/2026 |
13.50
|
10,100 | 13.80 | 13.80 | 13.50 | 0 | 0 | 0 |
| 15/07/2026 |
14.20
|
2,600 | 13.90 | 14.20 | 13.90 | 0 | 0 | 0 |
| 14/07/2026 |
14
|
900 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
| 13/07/2026 |
14
|
1,700 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
| 10/07/2026 |
14.20
|
2,500 | 14.10 | 14.20 | 14.10 | 0 | 0 | 0 |
| 09/07/2026 |
13.80
|
9,800 | 14 | 14 | 13.80 | 0 | 0 | 0 |
| 08/07/2026 |
14.10
|
5,300 | 14 | 14.10 | 13.80 | 0 | 0 | 0 |
| 07/07/2026 |
13.80
|
1,100 | 13.70 | 13.90 | 13.60 | 0 | 0 | 0 |
| 06/07/2026 |
13.50
|
8,000 | 14.10 | 14.10 | 13.50 | 0 | 0 | 0 |
| 03/07/2026 |
14.10
|
1,000 | 13.80 | 14.10 | 13.80 | 0 | 0 | 0 |
| 02/07/2026 |
13.90
|
4,200 | 13.70 | 13.90 | 13.70 | 0 | 0 | 0 |
| 01/07/2026 |
13.80
|
40,400 | 13.90 | 13.90 | 13.70 | 0 | 0 | 0 |
| 30/06/2026 |
13.90
|
6,200 | 13.90 | 14 | 13.90 | 0 | 0 | 0 |
| 29/06/2026 |
13.70
|
13,100 | 14.10 | 14.10 | 13.70 | 0 | 0 | 0 |
| 26/06/2026 |
14
|
47,800 | 14.30 | 14.30 | 14 | 0 | 0 | 0 |
| 25/06/2026 |
14.30
|
11,500 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
| 24/06/2026 |
14.40
|
12,600 | 14.40 | 14.90 | 14.40 | 0 | 0 | 0 |
| 23/06/2026 |
14.70
|
2,900 | 15 | 15 | 14.40 | 0 | 0 | 0 |
| 22/06/2026 |
14.80
|
6,700 | 14.70 | 14.90 | 14.50 | 0 | 0 | 0 |
| 19/06/2026 |
14.50
|
9,200 | 14.70 | 14.80 | 14.50 | 0 | 0 | 0 |
| 18/06/2026 |
14.50
|
4,900 | 14.90 | 14.90 | 14.50 | 0 | 0 | 0 |
| 17/06/2026 |
14.80
|
1,100 | 14.60 | 14.80 | 14.60 | 0 | 0 | 0 |
| 16/06/2026 |
14.90
|
200 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 15/06/2026 |
15
|
3,200 | 14.50 | 15 | 14.30 | 0 | 0 | 0 |
| 12/06/2026 |
14.50
|
5,800 | 14.50 | 14.60 | 14.50 | 0 | 0 | 0 |
| 11/06/2026 |
14.60
|
19,900 | 14.90 | 14.90 | 14.60 | 0 | 0 | 0 |
| 10/06/2026 |
14.60
|
3,700 | 14.80 | 14.90 | 14.60 | 0 | 0 | 0 |
| 09/06/2026 |
15
|
700 | 15 | 15 | 14.50 | 0 | 0 | 0 |
| 08/06/2026 |
14.60
|
500 | 14.80 | 14.80 | 14.60 | 0 | 0 | 0 |
| 05/06/2026 |
14.80
|
1,600 | 15.40 | 15.40 | 14.80 | 0 | 0 | 0 |
| 04/06/2026 |
14.80
|
22,500 | 14.60 | 15.50 | 14.60 | 0 | 0 | 0 |
| 03/06/2026 |
14.90
|
11,600 | 15 | 15 | 14 | 0 | 0 | 0 |
| 02/06/2026 |
14.90
|
5,600 | 15.40 | 15.40 | 14.90 | 0 | 0 | 0 |
| 01/06/2026 |
14.90
|
2,100 | 15.30 | 15.30 | 14.90 | 0 | 0 | 0 |
| 29/05/2026 |
15
|
4,500 | 15 | 15.50 | 15 | 0 | 0 | 0 |
| 28/05/2026 |
15.10
|
400 | 14.80 | 15.10 | 14.80 | 0 | 0 | 0 |
| 27/05/2026 |
15
|
2,100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 26/05/2026 |
15
|
4,200 | 14.80 | 15 | 14.80 | 0 | 0 | 0 |
| 25/05/2026 |
14.80
|
7,000 | 15 | 15 | 14.80 | 0 | 0 | 0 |
| 22/05/2026 |
15.10
|
7,600 | 15 | 15.10 | 15 | 0 | 0 | 0 |
| 21/05/2026 |
15.10
|
6,400 | 15 | 15.10 | 15 | 0 | 0 | 0 |
| 20/05/2026 |
15.10
|
62,800 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
| 19/05/2026 |
15.20
|
36,200 | 15.70 | 15.70 | 15.20 | 0 | 0 | 0 |
| 18/05/2026 |
15.40
|
134,900 | 15.30 | 15.90 | 15.30 | 0 | 0 | 0 |
| 15/05/2026 |
15.10
|
85,500 | 15.50 | 15.50 | 15.10 | 0 | 0 | 0 |
| 14/05/2026 |
15.30
|
1,000 | 15.50 | 15.50 | 15.30 | 0 | 0 | 0 |
| 13/05/2026 |
15.30
|
83,500 | 15 | 15.40 | 14.90 | 0 | 0 | 0 |
| 12/05/2026 |
15
|
15,400 | 14.60 | 15.10 | 14.60 | 0 | 0 | 0 |
| 11/05/2026 |
15.10
|
15,400 | 15 | 15.10 | 14.70 | 0 | 0 | 0 |
| 08/05/2026 |
15
|
6,600 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
| 07/05/2026 |
15
|
12,600 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
| 06/05/2026 |
15.20
|
25,900 | 15 | 15.20 | 14.90 | 0 | 0 | 0 |
| 05/05/2026 |
15
|
14,800 | 14.80 | 15 | 14.80 | 0 | 0 | 0 |
| 04/05/2026 |
15
|
38,200 | 15.30 | 15.30 | 15 | 0 | 0 | 0 |
| 29/04/2026 |
15.10
|
23,200 | 14.90 | 15.10 | 14.90 | 0 | 0 | 0 |
| 28/04/2026 |
14.70
|
39,100 | 15.10 | 15.10 | 14.70 | 0 | 0 | 0 |
| 24/04/2026 |
15.20
|
9,400 | 15.20 | 15.20 | 15.10 | 0 | 0 | 0 |
| 23/04/2026 |
15.30
|
30,100 | 15.10 | 15.30 | 14.80 | 0 | 0 | 0 |
| 22/04/2026 |
15.10
|
29,300 | 15.40 | 15.40 | 15.10 | 0 | 0 | 0 |
| 21/04/2026 |
15.30
|
4,900 | 15.20 | 15.40 | 15.20 | 0 | 0 | 0 |
| 20/04/2026 |
15.20
|
4,900 | 15.20 | 15.30 | 15.20 | 0 | 100 | 0 |
| 17/04/2026 |
15.40
|
47,000 | 15.40 | 15.40 | 15.30 | 0 | 0 | 0 |
| 16/04/2026 |
15.20
|
14,200 | 15.80 | 15.80 | 15.10 | 0 | 0 | 0 |
| 15/04/2026 |
15.30
|
94,800 | 15.20 | 15.30 | 15 | 0 | 0 | 0 |
| 14/04/2026 |
15.10
|
114,400 | 15.40 | 15.40 | 15 | 0 | 0 | 0 |
| 13/04/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 10/04/2026 |
15.70
|
33,700 | 15.40 | 16 | 15.40 | 0 | 0 | 0 |
| 09/04/2026 |
15.50
|
29,600 | 15.30 | 15.60 | 15.10 | 0 | 0 | 0 |
| 08/04/2026 |
15.10
|
29,500 | 15.20 | 15.40 | 15 | 0 | 0 | 0 |
| 07/04/2026 |
15
|
18,500 | 15.40 | 15.40 | 15 | 0 | 0 | 0 |
| 06/04/2026 |
15.20
|
17,800 | 15.50 | 15.50 | 15.20 | 0 | 0 | 0 |
| 03/04/2026 |
15.50
|
3,400 | 15.70 | 15.70 | 15.50 | 0 | 0 | 0 |
| 02/04/2026 |
15.50
|
111,600 | 15.90 | 15.90 | 15 | 0 | 0 | 0 |
| 01/04/2026 |
15.90
|
38,500 | 15.90 | 16 | 15.70 | 0 | 0 | 0 |
| 31/03/2026 |
15.90
|
18,300 | 16 | 16 | 15.70 | 0 | 0 | 0 |
| 30/03/2026 |
16
|
36,900 | 16 | 16.20 | 15.40 | 0 | 0 | 0 |
| 27/03/2026 |
16
|
65,000 | 15.60 | 16.20 | 15.60 | 0 | 0 | 0 |
| 26/03/2026 |
16
|
52,300 | 15.90 | 16 | 15.30 | 0 | 0 | 0 |
| 25/03/2026 |
15.80
|
32,700 | 16.40 | 16.40 | 15.70 | 0 | 0 | 0 |
| 24/03/2026 |
15.90
|
20,500 | 15.80 | 16 | 15.40 | 0 | 0 | 0 |
| 23/03/2026 |
15.60
|
86,600 | 16.50 | 16.50 | 15.30 | 0 | 0 | 0 |
| 20/03/2026 |
16.10
|
45,500 | 16.90 | 16.90 | 16.10 | 0 | 0 | 0 |
| 19/03/2026 |
16.90
|
34,300 | 17 | 17.40 | 16.50 | 0 | 0 | 0 |
| 18/03/2026 |
17
|
47,000 | 16.80 | 17.20 | 16.60 | 0 | 0 | 0 |
| 17/03/2026 |
16.60
|
29,900 | 16.40 | 16.70 | 16.40 | 0 | 0 | 0 |
| 16/03/2026 |
17
|
29,900 | 16.80 | 17 | 16.40 | 0 | 0 | 0 |
| 13/03/2026 |
17
|
54,500 | 17.10 | 17.50 | 16.60 | 0 | 0 | 0 |
| 12/03/2026 |
17.10
|
38,400 | 17.50 | 17.50 | 16.80 | 0 | 0 | 0 |
| 11/03/2026 |
17
|
87,700 | 16.80 | 17 | 16.20 | 0 | 0 | 0 |