| 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 | 7.63% | 9,594,700 | -600 | 0 |
13.10
14.40
14.30
|
|
2 tháng
(2026-06-04) |
3.60 | 34.29% | 16,612,400 | 4,200 | 0 |
10.40
14.40
14.30
|
|
3 tháng
(2026-05-05) |
3.60 | 34.29% | 18,381,900 | -355,000 | 0 |
10.30
14.40
14.30
|
|
6 tháng
(2026-02-04) |
2.70 | 23.68% | 27,823,200 | -612,500 | -0.3 |
10.10
14.40
14.30
|
|
12 tháng
(2025-08-08) |
2.70 | 23.68% | 63,126,000 | -1,338,400 | -9.0 |
10
14.40
14.30
|
|
24 tháng
(2024-08-13) |
5.30 | 60.23% | 104,301,838 | 43,737 | 2.2 |
6.20
14.40
14.30
|
|
36 tháng
(2023-08-21) |
0.80 | 6.02% | 181,711,393 | 1,637 | 1.8 |
6.20
16.50
14.30
|
|
60 tháng
(2023-05-30) |
0.50 | 3.68% | 198,124,347 | 28,737 | 2.1 |
6.20
16.50
14.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2026 |
14
|
52,900 | 14.30 | 14.40 | 14 | 0 | 0 | 0 |
| 03/08/2026 |
14.30
|
496,000 | 14.10 | 14.30 | 14 | 0 | 0 | 0 |
| 31/07/2026 |
14.10
|
398,500 | 14.10 | 14.30 | 14 | 0 | 0 | 0 |
| 30/07/2026 |
14
|
720,200 | 13.80 | 14.10 | 13.80 | 0 | 0 | 0 |
| 29/07/2026 |
13.80
|
175,500 | 13.80 | 13.80 | 13.70 | 0 | 0 | 0 |
| 28/07/2026 |
13.90
|
318,800 | 13.70 | 13.90 | 13.50 | 0 | 0 | 0 |
| 27/07/2026 |
13.70
|
282,400 | 13.60 | 13.90 | 13.60 | 0 | 0 | 0 |
| 24/07/2026 |
13.70
|
292,400 | 13.20 | 13.90 | 13.20 | 0 | 0 | 0 |
| 23/07/2026 |
13.20
|
510,600 | 13.30 | 13.30 | 12.80 | 0 | 0 | 0 |
| 22/07/2026 |
13.20
|
1,167,300 | 13.60 | 13.70 | 13.10 | 0 | 0 | 0 |
| 21/07/2026 |
13.60
|
728,600 | 13.90 | 14 | 13.50 | 0 | 0 | 0 |
| 20/07/2026 |
13.80
|
616,900 | 14.40 | 14.50 | 13.50 | 0 | 1,000 | 0 |
| 17/07/2026 |
14.40
|
378,900 | 14.30 | 14.70 | 14.20 | 0 | 200 | 0 |
| 16/07/2026 |
14.20
|
475,100 | 13.80 | 14.40 | 13.70 | 0 | 0 | 0 |
| 15/07/2026 |
13.80
|
172,300 | 13.70 | 14 | 13.60 | 0 | 0 | 0 |
| 14/07/2026 |
13.80
|
437,300 | 14.10 | 14.10 | 13.50 | 0 | 0 | 0 |
| 13/07/2026 |
13.90
|
831,600 | 13.80 | 14.80 | 13.60 | 0 | 200 | 0 |
| 10/07/2026 |
13.70
|
339,300 | 13.50 | 13.90 | 13.50 | 1,000 | 200 | 0 |
| 09/07/2026 |
13.50
|
406,100 | 13.30 | 13.80 | 13.20 | 0 | 0 | 0 |
| 08/07/2026 |
13.30
|
202,700 | 13.20 | 13.50 | 13.10 | 0 | 0 | 0 |
| 07/07/2026 |
13.30
|
629,100 | 13.10 | 13.30 | 12.90 | 0 | 0 | 0 |
| 06/07/2026 |
13.10
|
511,100 | 13.60 | 13.70 | 13 | 0 | 0 | 0 |
| 03/07/2026 |
13.50
|
1,122,800 | 13 | 14 | 12.80 | 0 | 200 | 0 |
| 02/07/2026 |
12.80
|
657,700 | 13 | 13 | 12.60 | 0 | 0 | 0 |
| 01/07/2026 |
12.80
|
409,900 | 12.80 | 12.90 | 12.60 | 0 | 0 | 0 |
| 30/06/2026 |
12.80
|
856,400 | 11.90 | 12.90 | 11.90 | 0 | 0 | 0 |
| 29/06/2026 |
12.20
|
317,400 | 12.10 | 12.60 | 12.10 | 0 | 0 | 0 |
| 26/06/2026 |
12.20
|
302,400 | 12.10 | 12.20 | 11.80 | 0 | 0 | 0 |
| 25/06/2026 |
12.10
|
418,300 | 11.90 | 12.40 | 11.80 | 5,000 | 0 | 0 |
| 24/06/2026 |
11.70
|
277,300 | 11.30 | 11.80 | 11.20 | 0 | 0 | 0 |
| 23/06/2026 |
11.20
|
139,100 | 11.40 | 11.40 | 11.20 | 0 | 0 | 0 |
| 22/06/2026 |
11.40
|
275,000 | 11.60 | 11.60 | 11.20 | 0 | 0 | 0 |
| 19/06/2026 |
11.50
|
202,200 | 11.60 | 11.80 | 11.50 | 0 | 0 | 0 |
| 18/06/2026 |
11.70
|
232,400 | 11.70 | 11.80 | 11.50 | 0 | 0 | 0 |
| 17/06/2026 |
11.70
|
387,100 | 11.20 | 11.80 | 11.10 | 0 | 0 | 0 |
| 16/06/2026 |
11.20
|
188,500 | 11.20 | 11.40 | 11 | 0 | 0 | 0 |
| 15/06/2026 |
11.20
|
219,600 | 11.50 | 11.50 | 11.20 | 0 | 0 | 0 |
| 12/06/2026 |
11.30
|
157,500 | 11.40 | 11.50 | 11.30 | 0 | 0 | 0 |
| 11/06/2026 |
11.40
|
324,300 | 10.70 | 11.50 | 10.70 | 0 | 0 | 0 |
| 10/06/2026 |
10.80
|
192,700 | 10.50 | 10.90 | 10.40 | 0 | 0 | 0 |
| 09/06/2026 |
10.40
|
134,700 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
| 08/06/2026 |
10.50
|
68,900 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
| 05/06/2026 |
10.60
|
40,700 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
| 04/06/2026 |
10.50
|
92,800 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 |
| 03/06/2026 |
10.50
|
78,100 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
| 02/06/2026 |
10.50
|
160,000 | 10.60 | 10.60 | 10.40 | 0 | 0 | 0 |
| 01/06/2026 |
10.60
|
75,100 | 10.40 | 10.60 | 10.40 | 0 | 0 | 0 |
| 29/05/2026 |
10.50
|
87,800 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
| 28/05/2026 |
10.40
|
24,700 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
| 27/05/2026 |
10.40
|
13,400 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
| 26/05/2026 |
10.50
|
12,500 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 |
| 25/05/2026 |
10.30
|
9,400 | 10.40 | 10.40 | 10.30 | 0 | 0 | 0 |
| 22/05/2026 |
10.40
|
36,500 | 10.40 | 10.50 | 10.30 | 0 | 13,700 | 0 |
| 21/05/2026 |
10.30
|
12,200 | 10.30 | 10.50 | 10.30 | 0 | 0 | 0 |
| 20/05/2026 |
10.40
|
176,400 | 10.40 | 10.40 | 10.20 | 0 | 10,500 | 0 |
| 19/05/2026 |
10.50
|
95,500 | 10.60 | 10.60 | 10.50 | 0 | 6,900 | 0 |
| 18/05/2026 |
10.50
|
122,600 | 10.60 | 10.60 | 10.40 | 0 | 20,000 | 0 |
| 15/05/2026 |
10.60
|
40,400 | 10.60 | 10.70 | 10.50 | 0 | 0 | 0 |
| 14/05/2026 |
10.60
|
39,000 | 10.70 | 10.70 | 10.60 | 0 | 12,900 | 0 |
| 13/05/2026 |
10.50
|
83,000 | 10.50 | 10.60 | 10.40 | 0 | 24,500 | 0 |
| 12/05/2026 |
10.60
|
63,600 | 10.70 | 10.70 | 10.50 | 0 | 22,300 | 0 |
| 11/05/2026 |
10.60
|
141,200 | 10.70 | 10.90 | 10.60 | 0 | 0 | 0 |
| 08/05/2026 |
10.70
|
76,300 | 10.80 | 10.80 | 10.60 | 0 | 10,000 | 0 |
| 07/05/2026 |
10.70
|
154,200 | 10.70 | 10.90 | 10.70 | 0 | 98,000 | 0 |
| 06/05/2026 |
10.70
|
194,500 | 10.50 | 10.70 | 10.50 | 0 | 101,600 | 0 |
| 05/05/2026 |
10.50
|
73,100 | 10.40 | 10.60 | 10.40 | 0 | 38,800 | 0 |
| 04/05/2026 |
10.60
|
181,600 | 10.40 | 10.60 | 10.30 | 0 | 90,000 | 0 |
| 29/04/2026 |
10.40
|
196,000 | 10.30 | 10.40 | 10.30 | 0 | 50,000 | 0 |
| 28/04/2026 |
10.30
|
66,100 | 10.20 | 10.40 | 10.20 | 0 | 15,300 | 0 |
| 24/04/2026 |
10.30
|
190,800 | 10.40 | 10.40 | 10.30 | 0 | 50,000 | 0 |
| 23/04/2026 |
10.40
|
68,100 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
| 22/04/2026 |
10.40
|
100,900 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 |
| 21/04/2026 |
10.30
|
223,500 | 10.50 | 10.60 | 10.30 | 0 | 15,200 | 0 |
| 20/04/2026 |
10.50
|
120,200 | 10.50 | 10.50 | 10.40 | 0 | 9,000 | 0 |
| 17/04/2026 |
10.40
|
35,300 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
| 16/04/2026 |
10.60
|
126,300 | 10.50 | 10.60 | 10.40 | 0 | 0 | 0 |
| 15/04/2026 |
10.60
|
87,400 | 10.60 | 10.70 | 10.50 | 0 | 0 | 0 |
| 14/04/2026 |
10.60
|
66,000 | 10.60 | 10.70 | 10.50 | 0 | 0 | 0 |
| 13/04/2026 |
10.50
|
179,100 | 10.70 | 10.70 | 10.40 | 0 | 0 | 0 |
| 10/04/2026 |
10.70
|
109,800 | 10.70 | 10.70 | 10.50 | 0 | 0 | 0 |
| 09/04/2026 |
10.70
|
86,300 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 |
| 08/04/2026 |
10.80
|
104,300 | 10.80 | 11.70 | 10.50 | 0 | 0 | 0 |
| 07/04/2026 |
10.40
|
45,900 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 |
| 06/04/2026 |
10.20
|
29,000 | 10.20 | 10.40 | 10.20 | 1,000 | 0 | 0.0 |
| 03/04/2026 |
10.10
|
284,600 | 10.50 | 10.50 | 9 | 0 | 0 | 0 |
| 02/04/2026 |
10.50
|
43,700 | 10.50 | 10.60 | 10.40 | 0 | 20,000 | -0.2 |
| 01/04/2026 |
10.80
|
55,400 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 |
| 31/03/2026 |
10.70
|
121,400 | 10.50 | 10.70 | 10.50 | 0 | 10,000 | -0.1 |
| 30/03/2026 |
10.40
|
65,800 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
| 27/03/2026 |
10.50
|
127,400 | 10.30 | 10.50 | 10.20 | 0 | 0 | 0 |
| 26/03/2026 |
10.30
|
31,700 | 10.40 | 10.40 | 10.30 | 0 | 0 | 0 |
| 25/03/2026 |
10.40
|
123,000 | 10.40 | 10.50 | 10.30 | 0 | 0 | 0 |
| 24/03/2026 |
10.30
|
45,000 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
| 23/03/2026 |
10.10
|
371,600 | 10.20 | 10.40 | 9.90 | 0 | 0 | 0 |
| 20/03/2026 |
10.30
|
122,500 | 10.50 | 10.60 | 10.30 | 0 | 0 | 0 |
| 19/03/2026 |
10.50
|
153,700 | 10.60 | 10.60 | 10.40 | 0 | 0 | 0 |
| 18/03/2026 |
10.60
|
266,300 | 10.90 | 10.90 | 10.50 | 0 | 0 | 0 |
| 17/03/2026 |
10.60
|
70,000 | 10.60 | 10.90 | 10.60 | 0 | 0 | 0 |
| 16/03/2026 |
10.70
|
108,500 | 10.50 | 10.80 | 10.50 | 0 | 0 | 0 |
| 13/03/2026 |
10.60
|
129,200 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 |
| 12/03/2026 |
10.70
|
174,300 | 10.70 | 11 | 10.50 | 0 | 0 | 0 |