| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
0.75 | 4.93% | 197,500 | -100 | 0 |
14.90
18.05
15.95
|
|
2 tháng
(2026-05-29) |
3.75 | 30.74% | 2,308,600 | -79,300 | 0 |
12.10
20.30
15.95
|
|
3 tháng
(2026-04-29) |
2.35 | 17.28% | 4,014,200 | -85,500 | 0 |
11.95
20.30
15.95
|
|
6 tháng
(2026-01-29) |
3.75 | 30.74% | 7,110,100 | -113,300 | -0.3 |
10.25
20.30
15.95
|
|
12 tháng
(2025-08-04) |
6.95 | 77.22% | 11,231,200 | -197,200 | -1.5 |
8.68
20.30
15.95
|
|
24 tháng
(2024-08-07) |
7.40 | 86.55% | 15,136,000 | -207,338 | -1.7 |
8.15
20.30
15.95
|
|
36 tháng
(2023-08-14) |
6.45 | 67.89% | 22,334,300 | -504,048 | -6.7 |
8.15
20.30
15.95
|
|
60 tháng
(2021-08-23) |
5.26 | 49.21% | 94,110,300 | -1,621,631 | -43.2 |
8.12
20.30
15.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
15.95
|
0 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 |
| 28/07/2026 |
15.95
|
3,600 | 15.95 | 16 | 15.95 | 0 | 100 | 0 |
| 27/07/2026 |
15.95
|
1,600 | 15.05 | 16.10 | 15.05 | 0 | 500 | 0 |
| 24/07/2026 |
15.35
|
300 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 |
| 23/07/2026 |
16.45
|
2,400 | 15.45 | 16.45 | 15.35 | 0 | 0 | 0 |
| 22/07/2026 |
16.50
|
5,800 | 17.70 | 17.70 | 16.50 | 0 | 400 | 0 |
| 21/07/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 20/07/2026 |
17.70
|
100 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 17/07/2026 |
16.70
|
5,300 | 16.70 | 16.70 | 15.75 | 1,700 | 200 | 0 |
| 16/07/2026 |
16.70
|
23,500 | 17 | 17.05 | 16.70 | 0 | 0 | 0 |
| 15/07/2026 |
17.85
|
6,200 | 16.85 | 17.85 | 16.80 | 0 | 0 | 0 |
| 14/07/2026 |
18
|
1,100 | 16.60 | 18.10 | 16.60 | 100 | 0 | 0 |
| 13/07/2026 |
18.05
|
45,700 | 17.10 | 18.05 | 17.10 | 1,000 | 2,300 | 0 |
| 10/07/2026 |
17.10
|
10,400 | 17.15 | 17.30 | 16.20 | 200 | 900 | 0 |
| 09/07/2026 |
17.20
|
32,600 | 18.35 | 18.35 | 17.15 | 0 | 1,200 | 0 |
| 08/07/2026 |
17.15
|
12,600 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
| 07/07/2026 |
16.05
|
6,300 | 15.80 | 16.05 | 15.30 | 100 | 0 | 0 |
| 06/07/2026 |
15
|
16,000 | 15.05 | 15.05 | 15 | 100 | 0 | 0 |
| 03/07/2026 |
15.05
|
500 | 15.05 | 15.05 | 14.90 | 200 | 0 | 0 |
| 02/07/2026 |
15.05
|
1,500 | 15.20 | 15.20 | 15.05 | 200 | 0 | 0 |
| 01/07/2026 |
15.20
|
5,000 | 14.90 | 15.20 | 14.90 | 0 | 0 | 0 |
| 30/06/2026 |
14.90
|
14,100 | 15.15 | 15.15 | 14.90 | 0 | 0 | 0 |
| 29/06/2026 |
15.20
|
6,500 | 14.90 | 15.30 | 14.90 | 1,800 | 0 | 0 |
| 26/06/2026 |
15.20
|
8,700 | 14.95 | 15.20 | 14.95 | 0 | 0 | 0 |
| 25/06/2026 |
15
|
16,200 | 15.40 | 15.40 | 15 | 0 | 0 | 0 |
| 24/06/2026 |
15.20
|
9,900 | 15.75 | 15.75 | 14.90 | 0 | 300 | 0 |
| 23/06/2026 |
15.40
|
22,000 | 14.90 | 15.65 | 14.90 | 0 | 0 | 0 |
| 22/06/2026 |
15.15
|
11,600 | 15.60 | 15.60 | 15.15 | 0 | 800 | 0 |
| 19/06/2026 |
15.65
|
41,400 | 15 | 15.80 | 15 | 0 | 0 | 0 |
| 18/06/2026 |
15.60
|
6,200 | 15.45 | 16.50 | 15.45 | 0 | 0 | 0 |
| 17/06/2026 |
16.50
|
80,000 | 15.70 | 16.50 | 15.35 | 0 | 0 | 0 |
| 16/06/2026 |
16.50
|
51,000 | 17.80 | 17.80 | 16.50 | 0 | 0 | 0 |
| 15/06/2026 |
17.70
|
50,400 | 20.20 | 20.20 | 17.70 | 0 | 0 | 0 |
| 12/06/2026 |
19
|
97,700 | 20.30 | 20.30 | 18.90 | 0 | 0 | 0 |
| 11/06/2026 |
20.30
|
633,300 | 20.55 | 20.55 | 19.30 | 2,300 | 2,200 | 0 |
| 10/06/2026 |
19.25
|
89,300 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 |
| 09/06/2026 |
18
|
227,500 | 18 | 18 | 18 | 0 | 74,000 | 0 |
| 08/06/2026 |
16.85
|
445,500 | 16.85 | 16.85 | 15.75 | 0 | 5,700 | 0 |
| 05/06/2026 |
15.75
|
126,400 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 |
| 04/06/2026 |
14.75
|
126,400 | 14.75 | 14.75 | 14.70 | 0 | 0 | 0 |
| 03/06/2026 |
13.80
|
40,400 | 13.80 | 13.80 | 13.10 | 0 | 0 | 0 |
| 02/06/2026 |
12.90
|
15,400 | 12.20 | 12.90 | 12.10 | 600 | 0 | 0 |
| 01/06/2026 |
12.10
|
9,600 | 12 | 12.25 | 12 | 0 | 0 | 0 |
| 29/05/2026 |
12.20
|
2,200 | 12.25 | 12.25 | 12.20 | 900 | 0 | 0 |
| 28/05/2026 |
12.65
|
2,100 | 12.70 | 12.70 | 12.65 | 0 | 1,700 | 0 |
| 27/05/2026 |
11.95
|
1,500 | 12.60 | 13 | 11.95 | 0 | 0 | 0 |
| 26/05/2026 |
12.60
|
10,100 | 13.25 | 13.25 | 12.40 | 600 | 400 | 0 |
| 25/05/2026 |
13.30
|
600 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
| 22/05/2026 |
14
|
6,500 | 13.50 | 14 | 13.50 | 400 | 0 | 0 |
| 21/05/2026 |
13.50
|
3,700 | 13.45 | 13.50 | 13.45 | 0 | 0 | 0 |
| 20/05/2026 |
13.50
|
18,200 | 12.80 | 13.50 | 12.80 | 0 | 400 | 0 |
| 19/05/2026 |
13.50
|
24,100 | 13.50 | 13.50 | 13.10 | 1,300 | 600 | 0 |
| 18/05/2026 |
13.50
|
24,700 | 12.60 | 13.50 | 12.60 | 3,400 | 1,200 | 0 |
| 15/05/2026 |
12.95
|
17,700 | 12.95 | 13.60 | 12.95 | 600 | 1,900 | 0 |
| 14/05/2026 |
12.95
|
22,100 | 13.50 | 13.75 | 12.80 | 1,200 | 0 | 0 |
| 13/05/2026 |
13.50
|
14,600 | 13.85 | 13.85 | 13.50 | 0 | 1,500 | 0 |
| 12/05/2026 |
13.85
|
17,400 | 14.15 | 14.15 | 13.85 | 0 | 800 | 0 |
| 11/05/2026 |
14.15
|
57,900 | 15 | 15 | 13.95 | 1,900 | 2,100 | 0 |
| 08/05/2026 |
15
|
80,200 | 14.40 | 15.50 | 14.40 | 0 | 1,400 | 0 |
| 07/05/2026 |
15.30
|
365,600 | 14.40 | 15.30 | 14.30 | 1,700 | 6,400 | 0 |
| 06/05/2026 |
14.30
|
104,100 | 14.10 | 14.60 | 14.10 | 1,400 | 900 | 0 |
| 05/05/2026 |
14.10
|
195,200 | 15.40 | 15.40 | 14.10 | 700 | 800 | 0 |
| 04/05/2026 |
14.55
|
469,000 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 |
| 29/04/2026 |
13.60
|
270,300 | 12.80 | 13.60 | 12.65 | 800 | 100 | 0 |
| 28/04/2026 |
12.75
|
151,700 | 12.10 | 12.75 | 12.10 | 1,700 | 0 | 0 |
| 24/04/2026 |
11.95
|
152,100 | 11.20 | 11.95 | 11.20 | 0 | 1,000 | 0 |
| 23/04/2026 |
11.20
|
6,100 | 10.70 | 11.20 | 10.70 | 0 | 0 | 0 |
| 22/04/2026 |
11.20
|
6,500 | 11.10 | 11.20 | 11.10 | 0 | 0 | 0 |
| 21/04/2026 |
11.10
|
37,800 | 10.75 | 11.10 | 10.75 | 0 | 0 | 0 |
| 20/04/2026 |
10.75
|
18,100 | 10.70 | 10.75 | 10.50 | 700 | 0 | 0 |
| 17/04/2026 |
10.70
|
3,000 | 10.50 | 10.70 | 10.40 | 100 | 0 | 0 |
| 16/04/2026 |
10.50
|
26,300 | 10.50 | 10.50 | 10.30 | 200 | 800 | 0 |
| 15/04/2026 |
10.50
|
365,600 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
| 14/04/2026 |
10.30
|
1,081,600 | 10.30 | 10.65 | 10.25 | 800 | 4,000 | 0 |
| 13/04/2026 |
10.25
|
22,700 | 10.40 | 10.40 | 10.10 | 0 | 700 | 0 |
| 10/04/2026 |
10.40
|
5,700 | 10.35 | 10.40 | 10.15 | 600 | 1,000 | 0 |
| 09/04/2026 |
10.35
|
11,500 | 10.35 | 10.50 | 10.30 | 700 | 500 | 0 |
| 08/04/2026 |
10.35
|
38,600 | 10.60 | 10.60 | 10.20 | 300 | 300 | 0 |
| 07/04/2026 |
10.70
|
5,000 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 06/04/2026 |
10.75
|
2,600 | 10.30 | 10.75 | 10 | 0 | 0 | 0 |
| 03/04/2026 |
10.75
|
100 | 10.75 | 10.75 | 10.75 | 1,700 | 0 | 0.0 |
| 02/04/2026 |
10.45
|
11,300 | 10.35 | 10.70 | 10.35 | 0 | 0 | 0 |
| 01/04/2026 |
10.50
|
47,400 | 10.35 | 10.55 | 10.30 | 0 | 0 | 0 |
| 31/03/2026 |
10.55
|
500 | 10.60 | 10.60 | 10.55 | 0 | 200 | -0.0 |
| 30/03/2026 |
10.55
|
400 | 10.65 | 10.65 | 10.35 | 0 | 2,000 | -0.0 |
| 27/03/2026 |
10.50
|
95,400 | 10.70 | 10.70 | 10.30 | 0 | 2,000 | -0.0 |
| 26/03/2026 |
10.70
|
91,500 | 11 | 11.05 | 10.70 | 300 | 200 | 0.0 |
| 25/03/2026 |
10.70
|
21,900 | 11.20 | 11.20 | 10.50 | 0 | 100 | -0.0 |
| 24/03/2026 |
11.10
|
10,100 | 10.60 | 11.10 | 10.45 | 0 | 0 | 0 |
| 23/03/2026 |
11.10
|
6,900 | 11.10 | 11.20 | 10.50 | 0 | 0 | 0 |
| 20/03/2026 |
11.20
|
500 | 10.70 | 11.25 | 10.70 | 0 | 0 | 0 |
| 19/03/2026 |
11.30
|
300 | 11.50 | 11.50 | 11 | 0 | 0 | 0 |
| 18/03/2026 |
11.20
|
1,200 | 11.30 | 11.30 | 10.85 | 0 | 0 | 0 |
| 17/03/2026 |
11.40
|
800 | 10.85 | 11.40 | 10.85 | 0 | 0 | 0 |
| 16/03/2026 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 100 | 0 | 0.0 |
| 13/03/2026 |
11.40
|
500 | 11.40 | 11.40 | 11.40 | 100 | 0 | 0.0 |
| 12/03/2026 |
11.45
|
4,800 | 10.60 | 11.50 | 10.60 | 200 | 0 | 0.0 |
| 11/03/2026 |
11
|
10,200 | 10.90 | 11.50 | 10.60 | 0 | 0 | 0 |
| 10/03/2026 |
10.90
|
22,500 | 10.40 | 11.65 | 10.40 | 0 | 100 | -0.0 |
| 09/03/2026 |
10.90
|
3,700 | 10.90 | 11.70 | 10.90 | 0 | 100 | -0.0 |
| 06/03/2026 |
11.70
|
19,700 | 11.80 | 11.85 | 11.65 | 1,500 | 0 | 0.0 |