| 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 | 0% | 5,735,100 | 4,100 | 0 |
10.40
11.10
10.55
|
|
2 tháng
(2026-06-04) |
-1.70 | -13.71% | 8,261,600 | -293,600 | 0 |
10.40
13.05
10.55
|
|
3 tháng
(2026-05-05) |
-5.20 | -32.70% | 15,195,100 | -290,200 | 0 |
10.40
16.60
10.55
|
|
6 tháng
(2026-02-04) |
1.70 | 18.89% | 43,250,500 | 50,400 | 0 |
9
16.60
10.55
|
|
12 tháng
(2025-08-08) |
-1.40 | -11.57% | 76,703,400 | -88,600 | -1.5 |
8.28
16.60
10.55
|
|
24 tháng
(2024-08-13) |
2.49 | 30.27% | 143,991,000 | -163,800 | -2.3 |
8.09
16.60
10.55
|
|
36 tháng
(2023-08-21) |
6.07 | 131.12% | 163,259,100 | -461,010 | -4.9 |
4.63
16.60
10.55
|
|
60 tháng
(2021-08-30) |
-0.84 | -7.27% | 250,843,500 | -435,216 | -4.3 |
4
19.15
10.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2026 |
10.65
|
126,300 | 10.60 | 10.65 | 10.55 | 5,000 | 0 | 0 |
| 03/08/2026 |
10.55
|
383,400 | 10.65 | 10.70 | 10.55 | 13,800 | 0 | 0 |
| 31/07/2026 |
10.70
|
426,100 | 10.60 | 10.95 | 10.60 | 11,600 | 25,100 | 0 |
| 30/07/2026 |
10.80
|
744,700 | 10.65 | 10.90 | 10.60 | 13,000 | 18,700 | 0 |
| 29/07/2026 |
10.70
|
672,600 | 10.55 | 10.70 | 10.45 | 15,600 | 9,600 | 0 |
| 28/07/2026 |
10.60
|
126,500 | 10.55 | 10.60 | 10.45 | 20,200 | 2,600 | 0 |
| 27/07/2026 |
10.55
|
84,400 | 10.45 | 10.85 | 10.45 | 100 | 2,000 | 0 |
| 24/07/2026 |
10.60
|
283,200 | 10.65 | 10.70 | 10.45 | 2,500 | 46,800 | 0 |
| 23/07/2026 |
10.80
|
103,400 | 10.55 | 10.80 | 10.45 | 3,700 | 3,400 | 0 |
| 22/07/2026 |
10.40
|
132,700 | 10.60 | 10.70 | 10.40 | 8,400 | 3,900 | 0 |
| 21/07/2026 |
10.70
|
60,500 | 10.75 | 10.75 | 10.45 | 7,600 | 2,700 | 0 |
| 20/07/2026 |
10.45
|
174,900 | 10.75 | 10.75 | 10.20 | 11,500 | 6,900 | 0 |
| 17/07/2026 |
10.75
|
219,900 | 10.70 | 10.80 | 10.45 | 17,800 | 23,600 | 0 |
| 16/07/2026 |
10.65
|
112,700 | 10.75 | 11 | 10.50 | 14,400 | 14,000 | 0 |
| 15/07/2026 |
10.85
|
383,400 | 11.10 | 11.25 | 10.70 | 15,400 | 3,400 | 0 |
| 14/07/2026 |
11.10
|
297,300 | 11.10 | 11.25 | 10.80 | 12,200 | 35,900 | 0 |
| 13/07/2026 |
11.10
|
339,300 | 10.70 | 11.40 | 10.70 | 21,200 | 1,300 | 0 |
| 10/07/2026 |
10.90
|
239,700 | 10.80 | 11 | 10.70 | 18,100 | 17,100 | 0 |
| 09/07/2026 |
10.90
|
425,500 | 10.65 | 11.05 | 10.65 | 15,800 | 0 | 0 |
| 08/07/2026 |
10.75
|
300,500 | 10.65 | 11 | 10.50 | 7,400 | 26,000 | 0 |
| 07/07/2026 |
10.80
|
359,600 | 10.60 | 10.80 | 10.50 | 33,500 | 700 | 0 |
| 06/07/2026 |
10.70
|
248,200 | 10.70 | 10.80 | 10.55 | 1,400 | 3,600 | 0 |
| 03/07/2026 |
10.80
|
106,400 | 10.50 | 10.85 | 10.35 | 0 | 30,900 | 0 |
| 02/07/2026 |
10.60
|
88,000 | 10.60 | 10.60 | 10.35 | 700 | 8,600 | 0 |
| 01/07/2026 |
10.60
|
25,200 | 10.75 | 10.80 | 10.60 | 200 | 8,700 | 0 |
| 30/06/2026 |
10.80
|
225,000 | 10.90 | 11.10 | 10.55 | 2,700 | 39,100 | 0 |
| 29/06/2026 |
11.10
|
232,200 | 11 | 11.30 | 10.75 | 0 | 38,900 | 0 |
| 26/06/2026 |
11.25
|
148,200 | 11.10 | 11.45 | 10.80 | 1,400 | 24,300 | 0 |
| 25/06/2026 |
11.20
|
411,100 | 11 | 11.20 | 10.30 | 3,200 | 64,100 | 0 |
| 24/06/2026 |
11.05
|
98,500 | 11 | 11.20 | 10.65 | 0 | 14,100 | 0 |
| 23/06/2026 |
11
|
180,600 | 11.20 | 11.55 | 10.75 | 300 | 29,200 | 0 |
| 22/06/2026 |
11.35
|
47,200 | 11.90 | 11.90 | 11.30 | 1,600 | 8,200 | 0 |
| 19/06/2026 |
11.75
|
20,800 | 11.50 | 11.80 | 11.40 | 400 | 4,100 | 0 |
| 18/06/2026 |
11.80
|
39,200 | 11.80 | 11.95 | 11.40 | 0 | 10,400 | 0 |
| 17/06/2026 |
11.80
|
20,900 | 11.95 | 11.95 | 11.45 | 0 | 10,800 | 0 |
| 16/06/2026 |
11.45
|
34,200 | 11.40 | 11.55 | 11.25 | 0 | 11,100 | 0 |
| 15/06/2026 |
11.45
|
37,200 | 11.40 | 11.70 | 11.40 | 700 | 4,100 | 0 |
| 12/06/2026 |
11.85
|
15,000 | 12 | 12 | 11.45 | 1,100 | 6,700 | 0 |
| 11/06/2026 |
12
|
144,300 | 12.30 | 12.30 | 11.15 | 22,800 | 22,800 | 0 |
| 10/06/2026 |
11.95
|
192,600 | 12.45 | 12.45 | 11.95 | 200 | 9,200 | 0 |
| 09/06/2026 |
12.80
|
28,600 | 13 | 13 | 12.45 | 0 | 7,300 | 0 |
| 08/06/2026 |
13
|
52,700 | 13.05 | 13.05 | 12.50 | 25,500 | 3,200 | 0 |
| 05/06/2026 |
13.05
|
45,800 | 12.55 | 13.05 | 12.40 | 8,200 | 7,100 | 0 |
| 04/06/2026 |
12.40
|
332,800 | 13.25 | 13.30 | 12.40 | 18,800 | 22,600 | 0 |
| 03/06/2026 |
13.30
|
243,800 | 13.65 | 14 | 13.25 | 400 | 18,400 | 0 |
| 02/06/2026 |
13.65
|
466,500 | 13.30 | 13.65 | 12.25 | 15,800 | 3,800 | 0 |
| 01/06/2026 |
13.15
|
250,800 | 14.40 | 14.40 | 13.15 | 2,800 | 13,200 | 0 |
| 29/05/2026 |
14.10
|
177,400 | 13.95 | 14.50 | 13.60 | 65,800 | 1,200 | 0 |
| 28/05/2026 |
14.15
|
65,300 | 14.50 | 14.50 | 14.10 | 0 | 12,500 | 0 |
| 27/05/2026 |
14.50
|
101,700 | 14.95 | 15 | 14.40 | 0 | 15,600 | 0 |
| 26/05/2026 |
14.85
|
202,500 | 14.40 | 14.85 | 14.40 | 7,200 | 29,800 | 0 |
| 25/05/2026 |
14.75
|
124,200 | 15.20 | 15.20 | 14.55 | 0 | 46,000 | 0 |
| 22/05/2026 |
15.20
|
203,100 | 15.95 | 15.95 | 15.20 | 8,300 | 41,000 | 0 |
| 21/05/2026 |
15.50
|
328,700 | 14.70 | 15.60 | 14.60 | 75,700 | 11,000 | 0 |
| 20/05/2026 |
14.60
|
304,000 | 15.40 | 15.40 | 14.60 | 27,800 | 27,000 | 0 |
| 19/05/2026 |
15.40
|
236,900 | 15.55 | 15.70 | 14.95 | 18,100 | 13,600 | 0 |
| 18/05/2026 |
15.55
|
222,900 | 15.50 | 15.60 | 15.30 | 20,100 | 7,000 | 0 |
| 15/05/2026 |
15.50
|
274,700 | 15.75 | 16 | 15.45 | 34,200 | 10,300 | 0 |
| 14/05/2026 |
15.90
|
195,800 | 15.75 | 16 | 15.50 | 38,200 | 1,900 | 0 |
| 13/05/2026 |
15.75
|
280,600 | 15 | 15.75 | 15 | 38,000 | 17,900 | 0 |
| 12/05/2026 |
15.10
|
266,300 | 15.70 | 15.70 | 14.95 | 7,400 | 113,700 | 0 |
| 11/05/2026 |
15.85
|
672,100 | 16.50 | 16.50 | 15.45 | 1,600 | 142,600 | 0 |
| 08/05/2026 |
16.60
|
372,100 | 16.30 | 16.60 | 15.55 | 26,100 | 67,900 | 0 |
| 07/05/2026 |
15.85
|
501,600 | 16.15 | 16.30 | 15.50 | 22,000 | 79,300 | 0 |
| 06/05/2026 |
16.15
|
777,600 | 15.90 | 16.25 | 15.90 | 142,500 | 51,000 | 0 |
| 05/05/2026 |
15.90
|
664,900 | 15.15 | 15.90 | 15.05 | 177,500 | 1,400 | 0 |
| 04/05/2026 |
15.10
|
256,300 | 15 | 15.15 | 15 | 27,800 | 23,400 | 0 |
| 29/04/2026 |
15.15
|
451,700 | 14.85 | 15.20 | 14.80 | 113,800 | 37,800 | 0 |
| 28/04/2026 |
14.85
|
463,700 | 14.70 | 14.85 | 14.70 | 93,200 | 1,700 | 0 |
| 24/04/2026 |
14.75
|
389,200 | 14.30 | 14.85 | 14.10 | 54,800 | 3,200 | 0 |
| 23/04/2026 |
14.30
|
409,200 | 14.10 | 14.45 | 13.85 | 12,700 | 0 | 0 |
| 22/04/2026 |
14.20
|
691,500 | 14.20 | 14.45 | 14.15 | 8,700 | 0 | 0 |
| 21/04/2026 |
14.20
|
544,400 | 13.40 | 14.40 | 13.40 | 95,400 | 0 | 0 |
| 20/04/2026 |
13.70
|
369,700 | 13.30 | 13.80 | 13.20 | 300 | 0 | 0 |
| 17/04/2026 |
13.70
|
260,600 | 13.70 | 13.85 | 13.35 | 0 | 0 | 0 |
| 16/04/2026 |
13.80
|
184,600 | 13.50 | 13.80 | 13.30 | 0 | 0 | 0 |
| 15/04/2026 |
13.80
|
227,200 | 12.80 | 13.80 | 12.80 | 0 | 0 | 0 |
| 14/04/2026 |
13
|
227,000 | 12.80 | 13.10 | 12.75 | 0 | 0 | 0 |
| 13/04/2026 |
13
|
251,900 | 12.70 | 13 | 12.40 | 0 | 0 | 0 |
| 10/04/2026 |
12.70
|
245,600 | 11.80 | 12.70 | 11.80 | 0 | 0 | 0 |
| 09/04/2026 |
12.20
|
432,600 | 12.20 | 12.85 | 11.80 | 0 | 0 | 0 |
| 08/04/2026 |
12.40
|
605,000 | 11.90 | 12.50 | 11.10 | 0 | 0 | 0 |
| 07/04/2026 |
11.70
|
561,900 | 12.15 | 12.30 | 11.70 | 0 | 0 | 0 |
| 06/04/2026 |
12.55
|
531,200 | 13.35 | 13.35 | 12.55 | 0 | 0 | 0 |
| 03/04/2026 |
13.45
|
506,300 | 13.65 | 13.80 | 13.30 | 0 | 0 | 0 |
| 02/04/2026 |
13.95
|
473,900 | 14 | 14.10 | 13.25 | 0 | 0 | 0 |
| 01/04/2026 |
14
|
795,800 | 14.05 | 14.25 | 13.95 | 0 | 0 | 0 |
| 31/03/2026 |
14
|
850,500 | 14 | 14.45 | 13.80 | 0 | 0 | 0 |
| 30/03/2026 |
14
|
931,200 | 14.30 | 14.40 | 13.60 | 0 | 0 | 0 |
| 27/03/2026 |
13.50
|
903,400 | 12.80 | 13.70 | 12.75 | 0 | 0 | 0 |
| 26/03/2026 |
12.85
|
228,400 | 12.65 | 12.85 | 12.55 | 0 | 0 | 0 |
| 25/03/2026 |
12.75
|
326,400 | 12.90 | 12.90 | 12.60 | 0 | 0 | 0 |
| 24/03/2026 |
12.90
|
969,800 | 13 | 13 | 12.20 | 0 | 0 | 0 |
| 23/03/2026 |
12.15
|
1,365,600 | 11.50 | 12.15 | 11.45 | 0 | 0 | 0 |
| 20/03/2026 |
11.40
|
301,000 | 11.30 | 11.60 | 11.30 | 0 | 0 | 0 |
| 19/03/2026 |
11.30
|
825,200 | 10.80 | 11.30 | 10.20 | 0 | 0 | 0 |
| 18/03/2026 |
10.90
|
213,600 | 11.10 | 11.10 | 10.70 | 0 | 0 | 0 |
| 17/03/2026 |
10.65
|
428,000 | 9.96 | 10.65 | 9.96 | 0 | 0 | 0 |
| 16/03/2026 |
9.96
|
67,900 | 9.97 | 9.97 | 9.95 | 0 | 0 | 0 |
| 13/03/2026 |
9.97
|
119,600 | 9.90 | 9.97 | 9.81 | 0 | 0 | 0 |
| 12/03/2026 |
9.94
|
239,000 | 9.68 | 9.98 | 9.60 | 0 | 0 | 0 |