| 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) |
-3.30 | -20.25% | 928,534,300 | -31,748,091 | 0 |
11.75
16.50
13.40
|
|
2 tháng
(2026-06-04) |
-4.90 | -27.37% | 1,569,706,000 | -43,765,798 | 0 |
11.75
18
13.40
|
|
3 tháng
(2026-05-05) |
-3.45 | -20.97% | 2,583,899,500 | -40,194,947 | 0 |
11.75
19.35
13.40
|
|
6 tháng
(2026-02-04) |
-6.09 | -31.89% | 4,548,360,500 | -36,175,974 | -185.3 |
11.75
19.59
13.40
|
|
12 tháng
(2025-08-08) |
-11.07 | -45.99% | 9,794,661,200 | -102,241,652 | -1,941.2 |
11.75
33.44
13.40
|
|
24 tháng
(2024-08-13) |
3.87 | 42.41% | 17,982,450,200 | -8,548,357 | -1,314.6 |
7.27
33.44
13.40
|
|
36 tháng
(2023-08-21) |
2.45 | 23.22% | 24,766,213,200 | 3,953,079 | -974.2 |
7.27
33.44
13.40
|
|
60 tháng
(2021-08-30) |
5.96 | 84.62% | 29,827,334,600 | 5,412,847 | -1,047.4 |
2.96
33.44
13.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2026 |
13.30
|
8,456,100 | 13.40 | 13.50 | 13.20 | 16,400 | 627,900 | 0 |
| 03/08/2026 |
13.40
|
42,962,200 | 13.15 | 13.60 | 13.10 | 648,800 | 3,100,100 | 0 |
| 31/07/2026 |
13
|
52,038,700 | 13.20 | 13.40 | 12.95 | 1,233,300 | 5,573,200 | 0 |
| 30/07/2026 |
13.05
|
76,160,500 | 12.25 | 13.05 | 12.20 | 2,296,700 | 4,888,948 | 0 |
| 29/07/2026 |
12.20
|
24,028,700 | 12.45 | 12.45 | 12.10 | 63,300 | 6,329,600 | 0 |
| 28/07/2026 |
12.30
|
55,966,200 | 11.70 | 12.55 | 11.55 | 5,079,700 | 6,741,700 | 0 |
| 27/07/2026 |
11.75
|
45,825,900 | 12.55 | 12.70 | 11.75 | 2,169,100 | 6,556,140 | 0 |
| 24/07/2026 |
12.45
|
38,001,100 | 13 | 13.05 | 12.45 | 684,800 | 7,342,100 | 0 |
| 23/07/2026 |
12.90
|
70,731,800 | 11.95 | 12.90 | 11.95 | 9,707,440 | 7,214,509 | 0 |
| 22/07/2026 |
12.10
|
80,689,700 | 12.70 | 12.85 | 11.95 | 11,258,615 | 11,992,800 | 0 |
| 21/07/2026 |
12.50
|
41,188,900 | 12.75 | 13.20 | 12.30 | 6,253,300 | 2,906,140 | 0 |
| 20/07/2026 |
12.80
|
51,642,000 | 13.25 | 13.55 | 12.80 | 537,890 | 2,662,894 | 0 |
| 17/07/2026 |
13.75
|
19,614,100 | 14 | 14.25 | 13.70 | 29,300 | 3,002,900 | 0 |
| 16/07/2026 |
14.05
|
54,802,500 | 13.80 | 14.55 | 13.20 | 6,597,080 | 3,793,630 | 0 |
| 15/07/2026 |
13.95
|
50,714,000 | 14.75 | 14.80 | 13.75 | 1,499,700 | 4,468,600 | 0 |
| 14/07/2026 |
14.70
|
21,992,000 | 14.50 | 14.90 | 14.50 | 475,900 | 3,094,230 | 0 |
| 13/07/2026 |
14.65
|
53,290,600 | 15.45 | 15.45 | 14.40 | 513,101 | 679,645 | 0 |
| 10/07/2026 |
15.45
|
50,351,300 | 16.10 | 16.20 | 15.40 | 1,070,344 | 1,562,567 | 0 |
| 09/07/2026 |
16.05
|
40,750,600 | 16.40 | 16.50 | 16 | 56,500 | 886,060 | 0 |
| 08/07/2026 |
16.50
|
22,153,300 | 16.50 | 16.85 | 16.40 | 102,055 | 287,100 | 0 |
| 07/07/2026 |
16.50
|
24,428,200 | 16.35 | 16.65 | 16.25 | 97,900 | 363,370 | 0 |
| 06/07/2026 |
16.30
|
54,164,200 | 17.15 | 17.20 | 15.90 | 193,317 | 1,321,300 | 0 |
| 03/07/2026 |
17.05
|
33,066,200 | 17 | 17.20 | 16.85 | 140,100 | 515,150 | 0 |
| 02/07/2026 |
16.90
|
20,816,200 | 17.15 | 17.25 | 16.90 | 80,502 | 839,800 | 0 |
| 01/07/2026 |
17.10
|
23,242,800 | 17 | 17.15 | 16.90 | 609,260 | 388,400 | 0 |
| 30/06/2026 |
16.90
|
24,443,200 | 16.95 | 17.30 | 16.85 | 1,245,726 | 1,132,760 | 0 |
| 29/06/2026 |
16.80
|
17,396,400 | 16.95 | 17 | 16.75 | 32,945 | 1,023,400 | 0 |
| 26/06/2026 |
16.85
|
23,524,600 | 16.70 | 17.05 | 16.65 | 2,033,000 | 895,800 | 0 |
| 25/06/2026 |
16.70
|
18,520,900 | 17 | 17.10 | 16.70 | 32,452 | 1,169,200 | 0 |
| 24/06/2026 |
16.95
|
30,549,000 | 17.05 | 17.20 | 16.80 | 108,911 | 2,396,214 | 0 |
| 23/06/2026 |
17.10
|
28,628,300 | 17.50 | 17.60 | 17.05 | 531,100 | 3,222,479 | 0 |
| 22/06/2026 |
17.40
|
26,885,800 | 17.50 | 17.60 | 17.20 | 1,380,133 | 2,471,300 | 0 |
| 19/06/2026 |
17.45
|
33,161,000 | 17.65 | 17.85 | 17.45 | 1,350,300 | 2,670,500 | 0 |
| 18/06/2026 |
17.70
|
31,325,000 | 17.80 | 18.10 | 17.70 | 65,402 | 2,406,000 | 0 |
| 17/06/2026 |
17.95
|
30,885,200 | 18.05 | 18.20 | 17.85 | 431,507 | 635,635 | 0 |
| 16/06/2026 |
18
|
42,854,900 | 17.65 | 18.20 | 17.50 | 2,134,600 | 323,928 | 0 |
| 15/06/2026 |
17.60
|
51,564,200 | 17.30 | 17.90 | 17.25 | 3,474,550 | 902,900 | 0 |
| 12/06/2026 |
17.05
|
25,908,000 | 17.15 | 17.20 | 16.85 | 50,788 | 1,767,700 | 0 |
| 11/06/2026 |
16.85
|
28,072,000 | 16.90 | 17.05 | 16.70 | 228,510 | 368,680 | 0 |
| 10/06/2026 |
17.05
|
21,205,400 | 17 | 17.35 | 16.90 | 190,100 | 2,240,300 | 0 |
| 09/06/2026 |
17.10
|
24,269,200 | 16.95 | 17.15 | 16.80 | 1,067,802 | 2,288,564 | 0 |
| 08/06/2026 |
16.85
|
55,523,600 | 17.35 | 17.40 | 16.75 | 339,652 | 3,510,626 | 0 |
| 05/06/2026 |
17.75
|
25,959,500 | 17.95 | 18.10 | 17.75 | 4,989,995 | 161,000 | 0 |
| 04/06/2026 |
17.90
|
23,370,300 | 18 | 18.10 | 17.60 | 328,940 | 1,533,646 | 0 |
| 03/06/2026 |
17.90
|
29,458,500 | 17.50 | 17.90 | 17.35 | 3,586,621 | 583,340 | 0 |
| 02/06/2026 |
17.40
|
30,678,000 | 17.85 | 18.05 | 17.35 | 180,696 | 402,824 | 0 |
| 01/06/2026 |
17.90
|
36,602,100 | 17.70 | 18.20 | 17.60 | 466,700 | 2,399,741 | 0 |
| 29/05/2026 |
17.70
|
49,019,800 | 17.40 | 18.10 | 17.35 | 852,194 | 281,545 | 0 |
| 28/05/2026 |
17.60
|
60,299,500 | 18.25 | 18.60 | 17.60 | 573,248 | 1,889,305 | 0 |
| 27/05/2026 |
18.35
|
27,774,200 | 18.70 | 18.90 | 18.35 | 66,107 | 560,097 | 0 |
| 26/05/2026 |
18.65
|
24,638,100 | 18.50 | 18.95 | 18.45 | 320,413 | 988,447 | 0 |
| 25/05/2026 |
18.55
|
20,461,700 | 18.65 | 18.85 | 18.40 | 236,222 | 1,065,100 | 0 |
| 22/05/2026 |
18.55
|
67,503,200 | 18.95 | 19.30 | 18.25 | 2,058,405 | 5,159,029 | 0 |
| 21/05/2026 |
19.10
|
36,978,900 | 19.05 | 19.35 | 18.80 | 1,642,002 | 2,237,429 | 0 |
| 20/05/2026 |
18.80
|
50,873,500 | 19.10 | 19.40 | 18 | 838,822 | 1,085,300 | 0 |
| 19/05/2026 |
19.25
|
62,922,000 | 19.25 | 19.80 | 18.85 | 5,754,347 | 1,998,323 | 0 |
| 18/05/2026 |
19
|
44,228,700 | 18.40 | 19 | 18.25 | 1,551,441 | 2,068,100 | 0 |
| 15/05/2026 |
18.75
|
31,944,500 | 19.05 | 19.40 | 18.65 | 530,000 | 2,492,620 | 0 |
| 14/05/2026 |
18.85
|
23,964,800 | 18.90 | 19.20 | 18.65 | 804,904 | 1,522,600 | 0 |
| 13/05/2026 |
18.80
|
67,829,200 | 19.10 | 19.40 | 18.10 | 1,857,300 | 7,366,200 | 0 |
| 12/05/2026 |
19.05
|
38,021,700 | 19.40 | 19.50 | 18.80 | 2,632,280 | 2,129,202 | 0 |
| 11/05/2026 |
19.35
|
104,290,200 | 18.85 | 19.85 | 18.75 | 4,557,115 | 2,888,506 | 0 |
| 08/05/2026 |
18.60
|
79,495,300 | 17.70 | 18.85 | 17.60 | 9,901,402 | 1,879,570 | 0 |
| 07/05/2026 |
17.70
|
56,206,300 | 17.90 | 18.45 | 17.70 | 2,962,750 | 1,758,800 | 0 |
| 06/05/2026 |
17.60
|
56,148,500 | 16.60 | 17.60 | 16.50 | 4,803,110 | 1,573,150 | 0 |
| 05/05/2026 |
16.45
|
14,854,800 | 16.85 | 16.85 | 16.45 | 93,800 | 369,800 | 0 |
| 04/05/2026 |
16.85
|
15,282,000 | 16.85 | 17.10 | 16.75 | 530,788 | 1,229,800 | 0 |
| 29/04/2026 |
16.70
|
15,745,500 | 16.40 | 16.80 | 16.35 | 1,900,400 | 1,447,000 | 0 |
| 28/04/2026 |
16.35
|
16,127,000 | 16.70 | 16.75 | 16.30 | 668,600 | 641,222 | 0 |
| 24/04/2026 |
16.60
|
17,019,900 | 16.90 | 16.90 | 16.50 | 361,100 | 778,336 | 0 |
| 23/04/2026 |
16.85
|
53,326,200 | 17.10 | 17.20 | 16.30 | 2,274,400 | 2,607,000 | 0 |
| 22/04/2026 |
17.05
|
21,439,300 | 17.15 | 17.30 | 17.05 | 511,560 | 247,054 | 0 |
| 21/04/2026 |
17.05
|
30,362,900 | 17.55 | 17.65 | 17 | 1,031,358 | 1,185,625 | 0 |
| 20/04/2026 |
17.40
|
42,443,200 | 17.15 | 17.70 | 16.90 | 3,109,700 | 1,980,800 | 0 |
| 17/04/2026 |
17.50
|
30,422,300 | 17.90 | 18 | 17.50 | 138,000 | 3,910,700 | 0 |
| 16/04/2026 |
17.80
|
43,405,900 | 18.20 | 18.30 | 17.60 | 611,426 | 6,100,998 | 0 |
| 15/04/2026 |
18.20
|
50,125,900 | 18.40 | 18.70 | 18.10 | 3,437,506 | 630,600 | 0 |
| 14/04/2026 |
18.15
|
32,339,900 | 18.40 | 18.50 | 17.90 | 1,217,834 | 2,886,045 | 0 |
| 13/04/2026 |
18.05
|
33,383,500 | 17.75 | 18.30 | 17.70 | 1,053,505 | 566,478 | 0 |
| 10/04/2026 |
18.05
|
41,339,400 | 18.30 | 18.60 | 18 | 1,465,900 | 2,213,490 | 0 |
| 09/04/2026 |
18
|
55,459,800 | 17.80 | 18.40 | 17.75 | 3,904,280 | 140,276 | 0 |
| 08/04/2026 |
18.10
|
75,304,700 | 18 | 18.10 | 17.60 | 5,399,902 | 2,563,053 | 0 |
| 07/04/2026 |
16.95
|
38,743,600 | 16.15 | 16.95 | 16 | 3,126,100 | 3,159,208 | 0 |
| 06/04/2026 |
15.85
|
37,052,200 | 16.20 | 16.40 | 15.85 | 1,354,460 | 1,597,080 | 0 |
| 03/04/2026 |
16.20
|
34,839,900 | 16.60 | 16.80 | 16.15 | 993,390 | 1,160,044 | 0 |
| 02/04/2026 |
16.60
|
27,862,700 | 16.80 | 17 | 16.35 | 845,559 | 926,932 | 0 |
| 01/04/2026 |
17
|
46,206,200 | 17.10 | 17.40 | 16.90 | 6,159,400 | 3,060,527 | 0 |
| 31/03/2026 |
16.65
|
27,092,000 | 16.55 | 17.10 | 16.40 | 1,139,226 | 274,227 | 0 |
| 30/03/2026 |
16.35
|
25,131,800 | 16.20 | 16.75 | 16.05 | 1,041,000 | 1,612,790 | 0 |
| 27/03/2026 |
16.75
|
38,991,900 | 16.05 | 16.85 | 16 | 6,394,870 | 1,692,530 | 0 |
| 26/03/2026 |
16
|
17,744,800 | 16.20 | 16.30 | 15.90 | 2,629,560 | 480,400 | 0 |
| 25/03/2026 |
16.20
|
30,948,400 | 15.90 | 16.35 | 15.75 | 5,200,320 | 2,568,900 | 0 |
| 24/03/2026 |
15.65
|
21,913,000 | 15.85 | 16.20 | 15.60 | 726,130 | 149,610 | 0 |
| 23/03/2026 |
15.35
|
37,934,000 | 16 | 16.10 | 15.15 | 2,884,824 | 666,900 | 0 |
| 20/03/2026 |
16.25
|
31,658,800 | 16.20 | 16.80 | 16 | 68,400 | 799,600 | -11.9 |
| 19/03/2026 |
16.20
|
30,442,100 | 16.35 | 16.45 | 15.95 | 47,600 | 469,500 | -7.2 |
| 18/03/2026 |
16.60
|
22,757,000 | 17.15 | 17.25 | 16.40 | 1,057,500 | 2,215,100 | -19.6 |
| 17/03/2026 |
16.90
|
45,258,800 | 16.80 | 17.30 | 16.70 | 283,700 | 3,438,500 | -51.7 |
| 16/03/2026 |
16.20
|
26,092,800 | 16.65 | 16.80 | 16.05 | 639,100 | 267,100 | 6.2 |
| 13/03/2026 |
16.45
|
25,616,700 | 16.80 | 17.10 | 16.30 | 639,100 | 267,100 | 6.2 |
| 12/03/2026 |
16.80
|
29,465,100 | 17 | 17.70 | 16.75 | 1,170,300 | 78,200 | 18.7 |