| 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) |
-0.50 | -3.76% | 8,365,600 | 0 | 0 |
12.50
13.70
12.70
|
|
2 tháng
(2026-05-29) |
-1.30 | -9.22% | 19,067,700 | 9,900 | 0 |
12.50
14.80
12.70
|
|
3 tháng
(2026-04-29) |
-1.20 | -8.57% | 35,340,400 | 161,600 | 0 |
12.50
15.10
12.70
|
|
6 tháng
(2026-01-29) |
0.30 | 2.40% | 102,138,500 | 191,350 | 0.5 |
11.90
16
12.70
|
|
12 tháng
(2025-08-04) |
0 | 0% | 195,277,900 | 294,250 | 1.7 |
10.50
16
12.70
|
|
24 tháng
(2024-08-07) |
4.02 | 45.77% | 461,331,189 | 792,650 | 9.6 |
8.39
16.10
12.70
|
|
36 tháng
(2023-08-14) |
5.38 | 72.46% | 614,415,223 | 733,250 | 9.1 |
5.85
16.10
12.70
|
|
60 tháng
(2021-08-23) |
3.41 | 36.29% | 877,584,770 | 809,450 | 9.4 |
3.71
17.50
12.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/07/2026 |
12.70
|
269,600 | 12.60 | 12.70 | 12.40 | 0 | 0 | 0 |
| 27/07/2026 |
12.80
|
477,300 | 12.70 | 13 | 12.50 | 0 | 0 | 0 |
| 24/07/2026 |
12.80
|
299,700 | 12.70 | 12.90 | 12.60 | 0 | 0 | 0 |
| 23/07/2026 |
12.80
|
873,500 | 12.50 | 13.10 | 12.50 | 0 | 0 | 0 |
| 22/07/2026 |
12.50
|
559,100 | 12.80 | 12.80 | 12.30 | 0 | 0 | 0 |
| 21/07/2026 |
12.50
|
340,600 | 12.70 | 12.90 | 12.50 | 0 | 0 | 0 |
| 20/07/2026 |
12.70
|
593,200 | 13.10 | 13.10 | 12.50 | 0 | 0 | 0 |
| 17/07/2026 |
13.10
|
74,100 | 13.20 | 13.20 | 13 | 0 | 0 | 0 |
| 16/07/2026 |
13.30
|
316,100 | 13.10 | 13.40 | 12.90 | 0 | 0 | 0 |
| 15/07/2026 |
13.10
|
196,400 | 13.10 | 13.20 | 13 | 0 | 0 | 0 |
| 14/07/2026 |
13.20
|
170,400 | 12.80 | 13.30 | 12.80 | 0 | 0 | 0 |
| 13/07/2026 |
13.20
|
870,100 | 13.20 | 13.40 | 12.90 | 0 | 0 | 0 |
| 10/07/2026 |
13.30
|
142,900 | 13.50 | 13.50 | 13.20 | 0 | 0 | 0 |
| 09/07/2026 |
13.50
|
124,400 | 13.70 | 13.70 | 13.40 | 0 | 0 | 0 |
| 08/07/2026 |
13.70
|
554,800 | 13.20 | 13.70 | 13.20 | 0 | 0 | 0 |
| 07/07/2026 |
13.20
|
412,400 | 13.20 | 13.20 | 13 | 0 | 0 | 0 |
| 06/07/2026 |
13.10
|
308,800 | 13.30 | 13.30 | 13.10 | 0 | 0 | 0 |
| 03/07/2026 |
13.30
|
277,000 | 13.20 | 13.50 | 13.20 | 0 | 0 | 0 |
| 02/07/2026 |
13.40
|
625,100 | 13.10 | 13.60 | 13.10 | 0 | 0 | 0 |
| 01/07/2026 |
13.20
|
489,300 | 13.30 | 13.40 | 13.10 | 0 | 0 | 0 |
| 30/06/2026 |
13.30
|
262,700 | 13 | 13.40 | 13 | 0 | 0 | 0 |
| 29/06/2026 |
13.30
|
397,700 | 13.10 | 13.40 | 13.10 | 0 | 0 | 0 |
| 26/06/2026 |
13.20
|
665,400 | 13.70 | 13.70 | 13.20 | 0 | 0 | 0 |
| 25/06/2026 |
13.60
|
894,200 | 14 | 14.10 | 13.50 | 10,000 | 0 | 0 |
| 24/06/2026 |
14.40
|
372,700 | 14.20 | 14.40 | 13.90 | 0 | 0 | 0 |
| 23/06/2026 |
14.20
|
1,019,400 | 14.40 | 14.40 | 13.90 | 0 | 0 | 0 |
| 22/06/2026 |
14.40
|
307,000 | 14.50 | 14.60 | 14.30 | 0 | 0 | 0 |
| 19/06/2026 |
14.60
|
255,500 | 15 | 15 | 14.50 | 0 | 0 | 0 |
| 18/06/2026 |
14.80
|
675,400 | 14.60 | 15 | 14.60 | 0 | 0 | 0 |
| 17/06/2026 |
14.60
|
385,900 | 14.60 | 14.70 | 14.50 | 0 | 0 | 0 |
| 16/06/2026 |
14.50
|
628,800 | 14.50 | 14.70 | 14.30 | 0 | 0 | 0 |
| 15/06/2026 |
14.50
|
300,300 | 14.40 | 14.70 | 14.30 | 0 | 0 | 0 |
| 12/06/2026 |
14.40
|
335,700 | 14.60 | 14.60 | 14.20 | 0 | 0 | 0 |
| 11/06/2026 |
14.60
|
1,188,900 | 14.10 | 14.70 | 14 | 0 | 0 | 0 |
| 10/06/2026 |
14.10
|
251,500 | 13.90 | 14.10 | 13.90 | 0 | 0 | 0 |
| 09/06/2026 |
14
|
314,200 | 14.10 | 14.30 | 13.90 | 0 | 0 | 0 |
| 08/06/2026 |
14.30
|
551,800 | 14.60 | 14.60 | 14 | 0 | 0 | 0 |
| 05/06/2026 |
14.50
|
440,000 | 14.70 | 14.80 | 14.40 | 0 | 0 | 0 |
| 04/06/2026 |
14.70
|
984,200 | 14.50 | 14.80 | 14.40 | 0 | 0 | 0 |
| 03/06/2026 |
14.50
|
325,300 | 14.30 | 14.50 | 14.30 | 0 | 0 | 0 |
| 02/06/2026 |
14.30
|
425,800 | 14.20 | 14.30 | 14.20 | 0 | 0 | 0 |
| 01/06/2026 |
14.20
|
232,300 | 14 | 14.30 | 14 | 0 | 100 | 0 |
| 29/05/2026 |
14.10
|
147,800 | 14.10 | 14.30 | 13.90 | 0 | 0 | 0 |
| 28/05/2026 |
14
|
318,100 | 14 | 14.20 | 13.90 | 0 | 0 | 0 |
| 27/05/2026 |
14.10
|
609,600 | 13.90 | 14.10 | 13.80 | 0 | 0 | 0 |
| 26/05/2026 |
13.90
|
293,500 | 13.80 | 14 | 13.70 | 0 | 0 | 0 |
| 25/05/2026 |
13.80
|
428,300 | 14.10 | 14.10 | 13.70 | 0 | 0 | 0 |
| 22/05/2026 |
14
|
659,500 | 14 | 14.30 | 13.90 | 0 | 0 | 0 |
| 21/05/2026 |
14
|
526,000 | 14 | 14.20 | 13.90 | 108,900 | 0 | 0 |
| 20/05/2026 |
14.10
|
1,155,800 | 14.20 | 14.40 | 13.30 | 0 | 0 | 0 |
| 19/05/2026 |
14.10
|
1,470,500 | 14.80 | 14.80 | 13.90 | 30,600 | 0 | 0 |
| 18/05/2026 |
14.90
|
1,092,900 | 15 | 15.10 | 14.60 | 5,000 | 0 | 0 |
| 15/05/2026 |
15.10
|
1,873,300 | 15.10 | 15.40 | 14.90 | 0 | 0 | 0 |
| 14/05/2026 |
14.80
|
453,000 | 14.90 | 15.10 | 14.70 | 0 | 0 | 0 |
| 13/05/2026 |
14.90
|
2,030,000 | 14.40 | 15.30 | 14.40 | 100 | 200 | 0 |
| 12/05/2026 |
14.40
|
796,000 | 14.20 | 14.40 | 14 | 7,500 | 0 | 0 |
| 11/05/2026 |
14.10
|
607,800 | 14.20 | 14.40 | 14 | 0 | 0 | 0 |
| 08/05/2026 |
14.20
|
683,300 | 14.30 | 14.40 | 14 | 0 | 0 | 0 |
| 07/05/2026 |
14.10
|
590,700 | 14.30 | 14.40 | 14 | 0 | 0 | 0 |
| 06/05/2026 |
14.30
|
314,400 | 14.10 | 14.40 | 14.10 | 0 | 0 | 0 |
| 05/05/2026 |
14.10
|
520,600 | 14.30 | 14.40 | 14 | 100 | 0 | 0 |
| 04/05/2026 |
14.40
|
1,306,400 | 13.90 | 14.60 | 13.90 | 0 | 200 | 0 |
| 29/04/2026 |
14
|
543,000 | 13.90 | 14 | 13.70 | 0 | 100 | 0 |
| 28/04/2026 |
13.90
|
1,244,500 | 13.70 | 14.30 | 13.70 | 100 | 50 | 0 |
| 24/04/2026 |
13.70
|
2,032,600 | 13.10 | 14 | 13.10 | 100 | 13,000 | 0 |
| 23/04/2026 |
12.90
|
617,900 | 13.10 | 13.20 | 12.90 | 0 | 0 | 0 |
| 22/04/2026 |
13
|
625,100 | 12.90 | 13.20 | 12.90 | 0 | 0 | 0 |
| 21/04/2026 |
12.90
|
454,800 | 12.90 | 13 | 12.80 | 0 | 0 | 0 |
| 20/04/2026 |
13
|
188,800 | 13 | 13 | 12.90 | 0 | 0 | 0 |
| 17/04/2026 |
13
|
570,100 | 12.90 | 13.20 | 12.90 | 0 | 0 | 0 |
| 16/04/2026 |
12.90
|
634,400 | 13 | 13 | 12.70 | 0 | 0 | 0 |
| 15/04/2026 |
13
|
709,100 | 13 | 13.10 | 12.80 | 0 | 0 | 0 |
| 14/04/2026 |
12.90
|
518,800 | 12.90 | 13.10 | 12.80 | 0 | 0 | 0 |
| 13/04/2026 |
12.90
|
277,700 | 13.20 | 13.20 | 12.80 | 0 | 0 | 0 |
| 10/04/2026 |
13.20
|
872,300 | 13 | 13.30 | 12.90 | 0 | 0 | 0 |
| 09/04/2026 |
12.90
|
633,400 | 13 | 13.10 | 12.90 | 100 | 0 | 0 |
| 08/04/2026 |
13
|
712,000 | 12.50 | 13 | 12.50 | 0 | 1,400 | 0 |
| 07/04/2026 |
12.40
|
358,000 | 12.50 | 12.70 | 12.40 | 0 | 0 | 0 |
| 06/04/2026 |
12.40
|
479,900 | 12.60 | 12.60 | 12.30 | 0 | 0 | 0 |
| 03/04/2026 |
12.50
|
387,500 | 12.70 | 12.80 | 12.50 | 0 | 3,900 | -0.1 |
| 02/04/2026 |
12.80
|
381,200 | 12.80 | 13 | 12.60 | 15,000 | 0 | 0.2 |
| 01/04/2026 |
12.80
|
532,400 | 12.70 | 13 | 12.60 | 0 | 0 | 0 |
| 31/03/2026 |
12.20
|
538,900 | 12.90 | 13.10 | 12.20 | 0 | 0 | 0 |
| 30/03/2026 |
12.90
|
571,000 | 12.80 | 13 | 12.60 | 1,000 | 0 | 0.0 |
| 27/03/2026 |
13
|
649,200 | 12.70 | 13.10 | 12.60 | 1,000 | 0 | 0.0 |
| 26/03/2026 |
12.70
|
394,600 | 14.30 | 14.30 | 12.50 | 100 | 0 | 0.0 |
| 25/03/2026 |
12.60
|
569,800 | 12.30 | 12.60 | 12.30 | 100 | 0 | 0.0 |
| 24/03/2026 |
12.20
|
339,800 | 12.30 | 12.50 | 12.20 | 100 | 0 | 0.0 |
| 23/03/2026 |
11.90
|
1,060,000 | 12.40 | 12.50 | 11.90 | 0 | 0 | 0 |
| 20/03/2026 |
12.40
|
505,600 | 12.60 | 12.60 | 12.40 | 0 | 0 | 0 |
| 19/03/2026 |
12.70
|
681,400 | 12.90 | 12.90 | 12.50 | 0 | 0 | 0 |
| 18/03/2026 |
13
|
1,110,100 | 13.10 | 13.20 | 12.70 | 0 | 0 | 0 |
| 17/03/2026 |
13.10
|
424,100 | 13.20 | 13.30 | 13 | 0 | 0 | 0 |
| 16/03/2026 |
13.10
|
737,900 | 13.50 | 13.60 | 13 | 0 | 0 | 0 |
| 13/03/2026 |
13.50
|
984,200 | 13.20 | 13.70 | 13.20 | 0 | 100 | -0.0 |
| 12/03/2026 |
13.30
|
819,700 | 13.30 | 13.60 | 13.10 | 1,000 | 0 | 0.0 |
| 11/03/2026 |
13.40
|
812,900 | 13.20 | 13.60 | 12.90 | 13,000 | 0 | 0.2 |
| 10/03/2026 |
13.10
|
1,236,500 | 12.60 | 13.40 | 12.60 | 0 | 0 | 0 |
| 09/03/2026 |
12.40
|
3,730,700 | 14.20 | 14.20 | 12.20 | 0 | 0 | 0 |
| 06/03/2026 |
14.10
|
1,592,600 | 14.10 | 14.50 | 13.90 | 400 | 0 | 0.0 |