| 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) |
-0.40 | -2.99% | 937,200 | -14,400 | 0 |
12.80
13.80
12.90
|
|
2 tháng
(2026-06-04) |
-0.30 | -2.26% | 1,204,500 | -32,000 | 0 |
12.80
14.70
12.90
|
|
3 tháng
(2026-05-05) |
-1.80 | -12.16% | 2,315,100 | -34,600 | 0 |
12.60
15.10
12.90
|
|
6 tháng
(2026-02-04) |
-2 | -13.33% | 5,498,300 | -50,500 | -0.2 |
12.60
15.80
12.90
|
|
12 tháng
(2025-08-08) |
0.90 | 7.44% | 20,725,300 | -58,500 | -0.3 |
11.70
15.80
12.90
|
|
24 tháng
(2024-08-13) |
8.20 | 170.95% | 47,588,338 | -91,200 | -0.6 |
4
15.80
12.90
|
|
36 tháng
(2023-08-21) |
8.49 | 188.24% | 66,586,096 | -139,700 | -0.8 |
3.82
15.80
12.90
|
|
60 tháng
(2021-08-30) |
7.20 | 124.19% | 120,878,227 | -99,600 | -0.9 |
3.50
15.80
12.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2026 |
13
|
500 | 13 | 13 | 13 | 0 | 0 | 0 |
| 03/08/2026 |
12.90
|
31,600 | 12.90 | 13 | 12.50 | 0 | 0 | 0 |
| 31/07/2026 |
13
|
36,500 | 12.80 | 13.40 | 12.60 | 0 | 0 | 0 |
| 30/07/2026 |
13
|
245,800 | 12.50 | 13.20 | 11.60 | 0 | 300 | 0 |
| 29/07/2026 |
12.80
|
22,400 | 12.50 | 13.10 | 11.60 | 0 | 0 | 0 |
| 28/07/2026 |
12.80
|
8,900 | 13 | 13 | 12.80 | 0 | 0 | 0 |
| 27/07/2026 |
13.50
|
7,800 | 13 | 13.50 | 13 | 0 | 0 | 0 |
| 24/07/2026 |
13.50
|
38,000 | 13.40 | 14 | 13.10 | 0 | 200 | 0 |
| 23/07/2026 |
13.50
|
13,100 | 14.50 | 14.50 | 12.60 | 0 | 0 | 0 |
| 22/07/2026 |
13.50
|
51,300 | 13 | 13.50 | 12.80 | 0 | 1,000 | 0 |
| 21/07/2026 |
13.50
|
70,700 | 13.10 | 13.50 | 12.80 | 500 | 0 | 0 |
| 20/07/2026 |
13.60
|
20,600 | 13.80 | 13.80 | 13 | 0 | 0 | 0 |
| 17/07/2026 |
13.70
|
112,800 | 13.40 | 14 | 13.40 | 1,000 | 0 | 0 |
| 16/07/2026 |
13.70
|
20,500 | 13.70 | 14 | 13.60 | 0 | 0 | 0 |
| 15/07/2026 |
13.70
|
10,800 | 13.20 | 13.70 | 13.20 | 0 | 5,000 | 0 |
| 14/07/2026 |
13.60
|
120,900 | 13 | 13.60 | 12.90 | 0 | 7,400 | 0 |
| 13/07/2026 |
13.10
|
5,400 | 13.50 | 13.50 | 13.10 | 0 | 0 | 0 |
| 10/07/2026 |
13.60
|
9,500 | 13.90 | 13.90 | 13.60 | 0 | 0 | 0 |
| 09/07/2026 |
13.60
|
11,100 | 13.80 | 13.80 | 13.20 | 0 | 2,000 | 0 |
| 08/07/2026 |
13.60
|
4,000 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 07/07/2026 |
13.80
|
104,000 | 13.40 | 13.80 | 13.40 | 0 | 0 | 0 |
| 06/07/2026 |
13.40
|
23,100 | 13.30 | 14.60 | 13.30 | 0 | 0 | 0 |
| 03/07/2026 |
13.30
|
15,500 | 13 | 13.30 | 13 | 0 | 0 | 0 |
| 02/07/2026 |
13.30
|
22,800 | 13 | 13.30 | 12.80 | 0 | 1,000 | 0 |
| 01/07/2026 |
13.60
|
13,000 | 13.20 | 13.60 | 13 | 0 | 0 | 0 |
| 30/06/2026 |
13.70
|
6,600 | 13.30 | 13.70 | 13 | 0 | 0 | 0 |
| 29/06/2026 |
13.70
|
11,600 | 13.30 | 13.70 | 13.20 | 0 | 0 | 0 |
| 26/06/2026 |
13.90
|
10,500 | 13.50 | 13.90 | 13.50 | 0 | 0 | 0 |
| 25/06/2026 |
13.50
|
12,300 | 13.40 | 13.80 | 13.30 | 0 | 300 | 0 |
| 24/06/2026 |
14
|
1,000 | 14 | 14 | 14 | 0 | 0 | 0 |
| 23/06/2026 |
14.10
|
11,400 | 13.30 | 14.10 | 13.30 | 0 | 2,000 | 0 |
| 22/06/2026 |
14
|
3,400 | 13.20 | 14 | 13.20 | 0 | 0 | 0 |
| 19/06/2026 |
13.70
|
2,600 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 18/06/2026 |
13.70
|
3,500 | 13.20 | 13.70 | 13.20 | 0 | 2,000 | 0 |
| 17/06/2026 |
13.70
|
1,000 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 16/06/2026 |
13.70
|
1,600 | 13.20 | 13.70 | 13.20 | 0 | 0 | 0 |
| 15/06/2026 |
13.60
|
23,200 | 13.80 | 13.90 | 13.30 | 600 | 0 | 0 |
| 12/06/2026 |
13.80
|
16,900 | 13.90 | 13.90 | 13.50 | 0 | 4,000 | 0 |
| 11/06/2026 |
13.90
|
11,100 | 13.70 | 13.90 | 13.70 | 200 | 2,000 | 0 |
| 10/06/2026 |
14
|
11,300 | 13.80 | 14 | 13.50 | 1,400 | 5,500 | 0 |
| 09/06/2026 |
14.70
|
8,700 | 13.90 | 14.70 | 13.20 | 0 | 5,000 | 0 |
| 08/06/2026 |
13.90
|
4,100 | 14.20 | 14.20 | 13.50 | 0 | 0 | 0 |
| 05/06/2026 |
14.30
|
15,400 | 13.30 | 14.30 | 13.30 | 3,500 | 0 | 0 |
| 04/06/2026 |
13.30
|
59,800 | 12.60 | 13.80 | 12.50 | 0 | 1,500 | 0 |
| 03/06/2026 |
12.60
|
184,500 | 13.60 | 13.70 | 12.60 | 0 | 0 | 0 |
| 02/06/2026 |
13.90
|
14,200 | 13.80 | 14 | 13.40 | 0 | 0 | 0 |
| 01/06/2026 |
13.90
|
111,500 | 14.10 | 14.10 | 13.90 | 0 | 0 | 0 |
| 29/05/2026 |
14.20
|
40,200 | 14.50 | 14.50 | 14 | 0 | 800 | 0 |
| 28/05/2026 |
14.70
|
14,400 | 15.70 | 16 | 13.80 | 0 | 400 | 0 |
| 27/05/2026 |
14.90
|
70,100 | 14.40 | 15 | 13.40 | 0 | 0 | 0 |
| 26/05/2026 |
14.70
|
18,100 | 14.50 | 14.70 | 14.40 | 0 | 0 | 0 |
| 25/05/2026 |
14.90
|
35,400 | 14.60 | 14.90 | 14.50 | 0 | 0 | 0 |
| 22/05/2026 |
14.50
|
28,900 | 14.60 | 14.60 | 14.50 | 0 | 0 | 0 |
| 21/05/2026 |
14.80
|
35,600 | 14.80 | 14.80 | 14.60 | 0 | 0 | 0 |
| 20/05/2026 |
14.80
|
35,500 | 14.80 | 14.80 | 14.60 | 0 | 0 | 0 |
| 19/05/2026 |
14.80
|
36,100 | 14.80 | 14.90 | 14.80 | 0 | 0 | 0 |
| 18/05/2026 |
14.90
|
176,500 | 14.70 | 14.90 | 14.70 | 0 | 1,000 | 0 |
| 15/05/2026 |
15
|
103,800 | 15.10 | 15.10 | 14.40 | 0 | 0 | 0 |
| 14/05/2026 |
15
|
31,700 | 15 | 15.10 | 14.60 | 1,200 | 100 | 0 |
| 13/05/2026 |
15.10
|
44,100 | 14.80 | 16.20 | 14.70 | 0 | 1,500 | 0 |
| 12/05/2026 |
14.80
|
33,400 | 14.80 | 14.80 | 14.60 | 0 | 0 | 0 |
| 11/05/2026 |
14.80
|
17,000 | 14.80 | 14.90 | 14.80 | 0 | 0 | 0 |
| 08/05/2026 |
14.80
|
20,000 | 14.70 | 14.80 | 14.70 | 0 | 0 | 0 |
| 07/05/2026 |
14.70
|
14,100 | 14.60 | 14.80 | 14.60 | 0 | 0 | 0 |
| 06/05/2026 |
14.70
|
11,700 | 14.80 | 14.80 | 14.70 | 0 | 0 | 0 |
| 05/05/2026 |
14.80
|
33,800 | 14.80 | 14.90 | 14.50 | 0 | 0 | 0 |
| 04/05/2026 |
15
|
49,800 | 14.90 | 15 | 14.50 | 0 | 0 | 0 |
| 29/04/2026 |
14.90
|
41,200 | 14.90 | 14.90 | 14.40 | 0 | 0 | 0 |
| 28/04/2026 |
14.90
|
27,000 | 14.90 | 14.90 | 14.50 | 1,000 | 0 | 0 |
| 24/04/2026 |
14.90
|
35,800 | 14.90 | 14.90 | 14.50 | 0 | 300 | 0 |
| 23/04/2026 |
14.90
|
18,100 | 14.90 | 15 | 14.90 | 0 | 0 | 0 |
| 22/04/2026 |
14.90
|
174,600 | 14.90 | 15 | 14.50 | 1,600 | 0 | 0 |
| 21/04/2026 |
14.90
|
14,900 | 14.90 | 15 | 14.90 | 0 | 500 | 0 |
| 20/04/2026 |
14.90
|
16,000 | 15 | 15 | 14.90 | 0 | 0 | 0 |
| 17/04/2026 |
14.80
|
30,100 | 14.80 | 14.80 | 14.70 | 0 | 0 | 0 |
| 16/04/2026 |
14.80
|
22,000 | 14.90 | 15 | 14.80 | 0 | 0 | 0 |
| 15/04/2026 |
14.90
|
10,100 | 14.80 | 14.90 | 14.80 | 0 | 0 | 0 |
| 14/04/2026 |
14.90
|
21,800 | 14.80 | 14.90 | 14.50 | 800 | 0 | 0 |
| 13/04/2026 |
15
|
41,800 | 14.60 | 15 | 14.40 | 0 | 0 | 0 |
| 10/04/2026 |
14.70
|
21,100 | 14.60 | 14.70 | 14.30 | 0 | 0 | 0 |
| 09/04/2026 |
14.70
|
20,100 | 14.70 | 14.70 | 14.50 | 0 | 0 | 0 |
| 08/04/2026 |
14.70
|
21,100 | 14.80 | 14.80 | 14.60 | 0 | 2,100 | 0 |
| 07/04/2026 |
14.80
|
18,700 | 14.90 | 15 | 14.70 | 0 | 0 | 0 |
| 06/04/2026 |
14.80
|
22,400 | 14.90 | 15 | 14.60 | 0 | 0 | 0 |
| 03/04/2026 |
14.80
|
19,300 | 14.80 | 15 | 14.60 | 0 | 3,300 | -0.0 |
| 02/04/2026 |
14.90
|
20,500 | 15 | 15 | 14.70 | 0 | 12,500 | -0.2 |
| 01/04/2026 |
14.90
|
21,500 | 14.90 | 15 | 14.70 | 0 | 100 | -0.0 |
| 31/03/2026 |
14.90
|
15,700 | 14.90 | 15 | 14.70 | 0 | 0 | 0 |
| 30/03/2026 |
14.90
|
17,900 | 14.90 | 15 | 14.10 | 0 | 0 | 0 |
| 27/03/2026 |
14.90
|
16,400 | 15 | 15 | 14.60 | 0 | 0 | 0 |
| 26/03/2026 |
14.80
|
15,000 | 15 | 15 | 14.60 | 0 | 0 | 0 |
| 25/03/2026 |
15
|
24,000 | 14.90 | 15.10 | 14.70 | 0 | 0 | 0 |
| 24/03/2026 |
14.90
|
49,500 | 14.80 | 15 | 14.80 | 0 | 0 | 0 |
| 23/03/2026 |
14.90
|
20,100 | 14.60 | 15 | 14.60 | 0 | 0 | 0 |
| 20/03/2026 |
14.70
|
22,700 | 14.60 | 14.70 | 14.60 | 0 | 0 | 0 |
| 19/03/2026 |
14.70
|
20,500 | 14.60 | 14.70 | 14.60 | 0 | 0 | 0 |
| 18/03/2026 |
14.70
|
17,100 | 14.50 | 14.70 | 14.50 | 0 | 1,000 | -0.0 |
| 17/03/2026 |
14.70
|
18,000 | 14.50 | 14.70 | 14.50 | 0 | 0 | 0 |
| 16/03/2026 |
14.70
|
23,100 | 14.70 | 14.90 | 14.50 | 0 | 0 | 0 |
| 13/03/2026 |
14.70
|
24,500 | 14.90 | 14.90 | 14.70 | 0 | 600 | -0.0 |
| 12/03/2026 |
14.30
|
533,400 | 14.80 | 14.80 | 14.30 | 0 | 2,500 | -0.0 |