| 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) |
-1.60 | -11.94% | 1,277,700 | 500 | 0 |
11.70
13.40
12
|
|
2 tháng
(2026-06-04) |
-2.05 | -14.80% | 3,939,100 | -13,000 | 0 |
11.70
13.90
12
|
|
3 tháng
(2026-05-05) |
-3.70 | -23.87% | 6,174,000 | -243,700 | 0 |
11.70
15.50
12
|
|
6 tháng
(2026-02-04) |
-5.30 | -30.99% | 14,840,300 | -165,300 | 0.0 |
11.70
17.45
12
|
|
12 tháng
(2025-08-08) |
-18.90 | -61.56% | 57,188,400 | -46,500 | 2.7 |
11.70
33
12
|
|
24 tháng
(2024-08-13) |
-14.45 | -55.05% | 112,932,500 | 1,800 | 7.8 |
11.70
49.25
12
|
|
36 tháng
(2023-08-21) |
-13.71 | -53.74% | 133,421,300 | 13,600 | 8.2 |
11.70
49.25
12
|
|
60 tháng
(2021-08-30) |
-8.75 | -42.59% | 175,493,200 | 32,295 | 8.9 |
10.23
49.25
12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 03/08/2026 |
12
|
105,700 | 11.75 | 12.10 | 11.60 | 7,400 | 500 | 0 |
| 31/07/2026 |
11.80
|
58,200 | 11.65 | 11.80 | 11.60 | 100 | 200 | 0 |
| 30/07/2026 |
11.75
|
75,700 | 11.55 | 11.85 | 11.55 | 100 | 0 | 0 |
| 29/07/2026 |
11.70
|
15,800 | 11.80 | 11.80 | 11.55 | 1,100 | 2,200 | 0 |
| 28/07/2026 |
11.80
|
52,800 | 11.55 | 11.90 | 11.55 | 200 | 1,500 | 0 |
| 27/07/2026 |
12
|
48,200 | 11.80 | 12.10 | 11.80 | 0 | 8,400 | 0 |
| 24/07/2026 |
12.25
|
116,500 | 11.80 | 12.25 | 11.60 | 2,200 | 1,700 | 0 |
| 23/07/2026 |
12.10
|
106,300 | 12 | 12.10 | 11.45 | 1,500 | 2,100 | 0 |
| 22/07/2026 |
12.05
|
76,300 | 12.70 | 12.70 | 12 | 0 | 0 | 0 |
| 21/07/2026 |
12.70
|
110,300 | 11.90 | 12.70 | 11.75 | 9,600 | 0 | 0 |
| 20/07/2026 |
11.90
|
110,300 | 12.25 | 12.65 | 11.90 | 1,500 | 0 | 0 |
| 17/07/2026 |
12.75
|
39,700 | 12.10 | 12.75 | 12.10 | 0 | 2,700 | 0 |
| 16/07/2026 |
12.25
|
74,500 | 12.65 | 12.70 | 12.10 | 0 | 300 | 0 |
| 15/07/2026 |
12.70
|
38,800 | 12.70 | 12.70 | 12.20 | 1,000 | 0 | 0 |
| 14/07/2026 |
12.70
|
52,100 | 12.80 | 12.85 | 12.05 | 2,700 | 100 | 0 |
| 13/07/2026 |
12.95
|
76,900 | 13.05 | 13.05 | 12.65 | 0 | 4,600 | 0 |
| 10/07/2026 |
13.20
|
19,100 | 13 | 13.20 | 12.80 | 300 | 100 | 0 |
| 09/07/2026 |
13
|
37,500 | 13.15 | 13.15 | 13 | 0 | 0 | 0 |
| 08/07/2026 |
13.20
|
105,900 | 13.30 | 13.30 | 13 | 4,200 | 300 | 0 |
| 07/07/2026 |
13.40
|
20,900 | 13.35 | 13.40 | 13.15 | 500 | 0 | 0 |
| 06/07/2026 |
13.40
|
41,900 | 13.85 | 13.85 | 13.20 | 0 | 300 | 0 |
| 03/07/2026 |
13.90
|
88,100 | 13.60 | 13.90 | 13.30 | 200 | 3,800 | 0 |
| 02/07/2026 |
13.80
|
119,100 | 13.65 | 13.80 | 13.45 | 0 | 6,400 | 0 |
| 01/07/2026 |
13.75
|
75,600 | 13.25 | 13.75 | 13 | 0 | 1,700 | 0 |
| 30/06/2026 |
13.30
|
159,700 | 12.70 | 13.50 | 12.50 | 3,200 | 500 | 0 |
| 29/06/2026 |
12.70
|
571,400 | 12.65 | 12.80 | 12.50 | 4,700 | 400 | 0 |
| 26/06/2026 |
12.65
|
118,300 | 12.60 | 12.85 | 12.40 | 4,500 | 0 | 0 |
| 25/06/2026 |
12.85
|
72,500 | 12.75 | 12.95 | 12.60 | 500 | 0 | 0 |
| 24/06/2026 |
12.70
|
75,700 | 13.10 | 13.10 | 12.70 | 400 | 600 | 0 |
| 23/06/2026 |
13.15
|
231,100 | 13.20 | 13.35 | 13.05 | 0 | 2,100 | 0 |
| 22/06/2026 |
13.20
|
29,000 | 13.30 | 13.30 | 13.10 | 0 | 2,400 | 0 |
| 19/06/2026 |
13.30
|
33,600 | 13.40 | 13.40 | 13.30 | 0 | 3,600 | 0 |
| 18/06/2026 |
13.35
|
138,500 | 13.40 | 13.40 | 13.05 | 0 | 4,700 | 0 |
| 17/06/2026 |
13.40
|
155,300 | 13.35 | 13.60 | 13.10 | 4,000 | 1,200 | 0 |
| 16/06/2026 |
13.35
|
75,700 | 13.30 | 13.50 | 13.05 | 1,600 | 0 | 0 |
| 15/06/2026 |
13.30
|
83,300 | 13.45 | 13.50 | 13.05 | 4,000 | 0 | 0 |
| 12/06/2026 |
13.55
|
258,100 | 13.70 | 13.70 | 13 | 1,800 | 5,200 | 0 |
| 11/06/2026 |
13.70
|
29,100 | 13.90 | 13.90 | 13.55 | 0 | 2,000 | 0 |
| 10/06/2026 |
13.85
|
45,000 | 13.75 | 13.95 | 13.65 | 0 | 0 | 0 |
| 09/06/2026 |
13.75
|
143,000 | 13.40 | 13.75 | 13.40 | 900 | 0 | 0 |
| 08/06/2026 |
13.70
|
62,200 | 13.65 | 13.70 | 13.30 | 2,100 | 4,100 | 0 |
| 05/06/2026 |
13.90
|
65,900 | 13.70 | 13.90 | 13.55 | 0 | 800 | 0 |
| 04/06/2026 |
13.85
|
31,200 | 13.85 | 13.85 | 13.60 | 100 | 2,000 | 0 |
| 03/06/2026 |
13.85
|
145,800 | 14.10 | 14.10 | 13.75 | 9,300 | 2,900 | 0 |
| 02/06/2026 |
14.20
|
63,500 | 14.30 | 14.35 | 13.90 | 300 | 0 | 0 |
| 01/06/2026 |
14.25
|
20,500 | 14.30 | 14.30 | 14.10 | 4,400 | 800 | 0 |
| 29/05/2026 |
14.30
|
60,900 | 14.20 | 14.50 | 14.15 | 3,500 | 3,500 | 0 |
| 28/05/2026 |
14.50
|
36,100 | 14.60 | 14.65 | 14.30 | 500 | 2,600 | 0 |
| 27/05/2026 |
14.60
|
22,200 | 14.50 | 14.70 | 14.45 | 300 | 5,700 | 0 |
| 26/05/2026 |
14.60
|
144,200 | 14.60 | 14.75 | 14.50 | 3,000 | 4,600 | 0 |
| 25/05/2026 |
14.40
|
57,200 | 14.30 | 14.45 | 14.05 | 1,300 | 0 | 0 |
| 22/05/2026 |
14.25
|
51,700 | 14.05 | 14.50 | 14.05 | 2,100 | 1,500 | 0 |
| 21/05/2026 |
14.05
|
141,600 | 13.60 | 14.15 | 13.60 | 0 | 44,700 | 0 |
| 20/05/2026 |
13.90
|
109,500 | 14.30 | 14.30 | 13.45 | 11,600 | 8,700 | 0 |
| 19/05/2026 |
14.30
|
124,500 | 14.45 | 14.50 | 14.20 | 600 | 22,300 | 0 |
| 18/05/2026 |
14.45
|
125,700 | 14.45 | 14.60 | 14.35 | 500 | 8,200 | 0 |
| 15/05/2026 |
14.50
|
203,000 | 14.75 | 14.75 | 14.45 | 0 | 11,600 | 0 |
| 14/05/2026 |
14.80
|
146,100 | 14.95 | 15 | 14.75 | 1,300 | 74,100 | 0 |
| 13/05/2026 |
14.85
|
68,900 | 15 | 15 | 14.80 | 0 | 7,200 | 0 |
| 12/05/2026 |
14.95
|
263,900 | 15.10 | 15.10 | 14.80 | 0 | 10,500 | 0 |
| 11/05/2026 |
15.20
|
85,000 | 15.15 | 15.20 | 14.95 | 0 | 13,900 | 0 |
| 08/05/2026 |
15.25
|
78,400 | 15.30 | 15.30 | 15.05 | 500 | 6,500 | 0 |
| 07/05/2026 |
15.30
|
95,800 | 15.45 | 15.45 | 15.30 | 2,400 | 20,600 | 0 |
| 06/05/2026 |
15.30
|
98,700 | 15.50 | 15.50 | 15.30 | 1,300 | 17,500 | 0 |
| 05/05/2026 |
15.50
|
91,700 | 15.95 | 15.95 | 15.35 | 0 | 6,200 | 0 |
| 04/05/2026 |
15.75
|
883,300 | 15.15 | 16 | 15.15 | 18,900 | 3,300 | 0 |
| 29/04/2026 |
15.20
|
69,100 | 15.25 | 15.25 | 15.05 | 100 | 900 | 0 |
| 28/04/2026 |
15.25
|
74,000 | 15.20 | 15.25 | 15 | 100 | 4,600 | 0 |
| 24/04/2026 |
15.20
|
97,700 | 15.05 | 15.20 | 14.95 | 1,600 | 7,700 | 0 |
| 23/04/2026 |
15.05
|
57,000 | 15.30 | 15.30 | 15.05 | 0 | 1,300 | 0 |
| 22/04/2026 |
15.30
|
87,300 | 15.30 | 15.35 | 15.10 | 0 | 1,700 | 0 |
| 21/04/2026 |
15.30
|
201,200 | 15.35 | 15.45 | 15.05 | 1,000 | 16,100 | 0 |
| 20/04/2026 |
15.45
|
232,200 | 15.65 | 15.70 | 15.15 | 1,000 | 3,900 | 0 |
| 17/04/2026 |
15.75
|
141,100 | 15.70 | 15.90 | 15.55 | 8,600 | 1,000 | 0 |
| 16/04/2026 |
15.80
|
69,100 | 15.75 | 15.90 | 15.70 | 2,800 | 0 | 0 |
| 15/04/2026 |
15.75
|
124,800 | 15.80 | 15.95 | 15.75 | 15,800 | 0 | 0 |
| 14/04/2026 |
15.80
|
64,700 | 15.85 | 15.85 | 15.65 | 3,300 | 700 | 0 |
| 13/04/2026 |
15.80
|
84,000 | 15.90 | 15.90 | 15.70 | 2,600 | 800 | 0 |
| 10/04/2026 |
15.90
|
81,500 | 15.95 | 16.05 | 15.70 | 10,800 | 0 | 0 |
| 09/04/2026 |
15.85
|
217,600 | 15.80 | 16.25 | 15.50 | 16,300 | 9,200 | 0 |
| 08/04/2026 |
15.75
|
425,100 | 15.55 | 15.80 | 15.25 | 28,400 | 800 | 0 |
| 07/04/2026 |
15.25
|
82,800 | 15.45 | 15.55 | 15.20 | 2,200 | 600 | 0 |
| 06/04/2026 |
15.45
|
160,100 | 15.10 | 15.80 | 15.10 | 5,500 | 1,200 | 0 |
| 03/04/2026 |
15.75
|
113,100 | 15.80 | 15.85 | 15.50 | 1,000 | 900 | 0 |
| 02/04/2026 |
15.80
|
139,300 | 15.85 | 15.95 | 15.50 | 3,700 | 100 | 0 |
| 01/04/2026 |
15.85
|
149,700 | 15.90 | 16.20 | 15.70 | 4,700 | 1,200 | 0 |
| 31/03/2026 |
15.70
|
227,200 | 15.40 | 16.15 | 15.40 | 0 | 17,300 | 0 |
| 30/03/2026 |
15.20
|
182,200 | 15 | 15.20 | 14.80 | 2,300 | 0 | 0 |
| 27/03/2026 |
15.20
|
86,900 | 14.85 | 15.35 | 14.65 | 7,100 | 0 | 0 |
| 26/03/2026 |
14.90
|
107,900 | 15 | 15 | 14.60 | 2,000 | 0 | 0 |
| 25/03/2026 |
14.85
|
87,700 | 14.80 | 14.95 | 14.50 | 4,000 | 0 | 0 |
| 24/03/2026 |
14.85
|
147,000 | 14.40 | 14.95 | 14.35 | 4,200 | 900 | 0 |
| 23/03/2026 |
14.35
|
263,000 | 15 | 15.35 | 14.35 | 0 | 0 | 0 |
| 20/03/2026 |
15.40
|
126,800 | 15.60 | 15.70 | 15.10 | 13,500 | 1,000 | 0.2 |
| 19/03/2026 |
15.75
|
78,600 | 15.45 | 15.80 | 15.25 | 0 | 2,700 | -0.0 |
| 18/03/2026 |
15.80
|
59,200 | 15.85 | 16 | 15.50 | 200 | 3,900 | -0.1 |
| 17/03/2026 |
15.85
|
105,200 | 15.75 | 16 | 15.75 | 1,000 | 11,500 | -0.2 |
| 16/03/2026 |
15.75
|
192,900 | 15.55 | 16.50 | 15.55 | 2,700 | 0 | 0.0 |
| 13/03/2026 |
15.50
|
99,800 | 15.40 | 15.55 | 15.30 | 2,700 | 0 | 0.0 |
| 12/03/2026 |
15.45
|
65,800 | 14.95 | 15.45 | 14.95 | 1,700 | 1,000 | 0.0 |