| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
0.30 | 2.19% | 3,369,500 | 151,600 | 0 |
12.70
14
13.80
|
|
2 tháng
(2026-06-01) |
0.70 | 5.26% | 5,796,300 | 79,800 | 0 |
12.70
14
13.80
|
|
3 tháng
(2026-05-04) |
-1.50 | -9.68% | 15,112,900 | -488,810 | 0 |
12.70
15.70
13.80
|
|
6 tháng
(2026-02-02) |
2.10 | 17.65% | 49,415,700 | -49,310 | 4.5 |
11.60
15.70
13.80
|
|
12 tháng
(2025-08-05) |
2.50 | 21.74% | 84,332,600 | 81,090 | 6.0 |
10
15.70
13.80
|
|
24 tháng
(2024-08-12) |
3.27 | 30.48% | 142,926,648 | -42,568 | 4.8 |
7.50
15.70
13.80
|
|
36 tháng
(2023-08-16) |
3.11 | 28.51% | 246,433,990 | -342,649 | 1.1 |
7.50
15.70
13.80
|
|
60 tháng
(2021-08-26) |
-1.95 | -12.21% | 331,859,653 | -1,657,347 | -26.8 |
5.04
20.03
13.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2026 |
13.80
|
199,700 | 14.20 | 14.20 | 13.70 | 10,000 | 10,000 | 0 |
| 30/07/2026 |
14
|
481,000 | 13.50 | 14.20 | 13.50 | 0 | 0 | 0 |
| 29/07/2026 |
13.40
|
108,100 | 13.20 | 13.40 | 13.10 | 7,000 | 0 | 0 |
| 28/07/2026 |
13.30
|
57,800 | 13.10 | 13.30 | 13 | 900 | 0 | 0 |
| 27/07/2026 |
13.10
|
174,500 | 13.30 | 13.40 | 13.10 | 0 | 0 | 0 |
| 24/07/2026 |
13.20
|
214,300 | 13 | 13.40 | 12.80 | 4,200 | 0 | 0 |
| 23/07/2026 |
13.10
|
144,100 | 13.10 | 13.10 | 12.70 | 57,700 | 8,800 | 0 |
| 22/07/2026 |
13
|
146,100 | 13.30 | 13.30 | 13 | 0 | 0 | 0 |
| 21/07/2026 |
13.30
|
298,900 | 12.80 | 13.40 | 12.80 | 83,900 | 0 | 0 |
| 20/07/2026 |
13
|
228,400 | 12.90 | 13.10 | 12.50 | 0 | 0 | 0 |
| 17/07/2026 |
13
|
192,900 | 12.70 | 13.20 | 12.60 | 3,800 | 0 | 0 |
| 16/07/2026 |
12.70
|
81,000 | 12.80 | 12.90 | 12.40 | 0 | 0 | 0 |
| 15/07/2026 |
12.70
|
87,100 | 13 | 13 | 12.70 | 0 | 0 | 0 |
| 14/07/2026 |
13
|
136,200 | 13 | 13 | 12.80 | 5,000 | 100 | 0 |
| 13/07/2026 |
13
|
253,700 | 13.10 | 13.20 | 12.80 | 0 | 2,800 | 0 |
| 10/07/2026 |
13.20
|
176,100 | 13.10 | 13.30 | 13.10 | 0 | 0 | 0 |
| 09/07/2026 |
13.20
|
17,700 | 13.10 | 13.20 | 13 | 0 | 0 | 0 |
| 08/07/2026 |
13.10
|
42,500 | 13.20 | 13.20 | 13.10 | 2,800 | 0 | 0 |
| 07/07/2026 |
13.20
|
47,100 | 13.10 | 13.30 | 13 | 0 | 0 | 0 |
| 06/07/2026 |
13.10
|
99,000 | 13.50 | 13.50 | 13.10 | 0 | 0 | 0 |
| 03/07/2026 |
13.50
|
62,600 | 13.50 | 13.70 | 13.40 | 0 | 0 | 0 |
| 02/07/2026 |
13.60
|
134,700 | 13.70 | 13.80 | 13.50 | 0 | 2,000 | 0 |
| 01/07/2026 |
13.70
|
185,700 | 13.40 | 13.70 | 13.30 | 0 | 0 | 0 |
| 30/06/2026 |
13.40
|
228,000 | 13.20 | 13.50 | 13.20 | 0 | 0 | 0 |
| 29/06/2026 |
13.10
|
160,900 | 12.80 | 13.10 | 12.80 | 2,000 | 0 | 0 |
| 26/06/2026 |
12.80
|
59,900 | 12.70 | 12.90 | 12.70 | 0 | 0 | 0 |
| 25/06/2026 |
12.80
|
62,000 | 12.80 | 12.80 | 12.60 | 0 | 0 | 0 |
| 24/06/2026 |
12.80
|
56,800 | 12.90 | 12.90 | 12.60 | 0 | 0 | 0 |
| 23/06/2026 |
12.90
|
31,100 | 12.90 | 13 | 12.80 | 0 | 0 | 0 |
| 22/06/2026 |
13
|
144,000 | 12.80 | 13 | 12.70 | 0 | 0 | 0 |
| 19/06/2026 |
12.80
|
54,900 | 12.80 | 12.80 | 12.70 | 0 | 0 | 0 |
| 18/06/2026 |
12.80
|
97,400 | 12.80 | 12.80 | 12.70 | 0 | 12,000 | 0 |
| 17/06/2026 |
12.80
|
209,800 | 12.90 | 12.90 | 12.80 | 0 | 0 | 0 |
| 16/06/2026 |
12.90
|
57,400 | 12.90 | 13 | 12.80 | 0 | 0 | 0 |
| 15/06/2026 |
12.80
|
91,800 | 13 | 13 | 12.80 | 0 | 0 | 0 |
| 12/06/2026 |
12.70
|
27,900 | 12.70 | 12.80 | 12.70 | 0 | 0 | 0 |
| 11/06/2026 |
12.70
|
73,700 | 12.60 | 12.70 | 12.60 | 0 | 2,800 | 0 |
| 10/06/2026 |
12.70
|
180,100 | 12.70 | 12.80 | 12.60 | 0 | 33,300 | 0 |
| 09/06/2026 |
12.80
|
59,400 | 12.80 | 12.80 | 12.60 | 0 | 2,300 | 0 |
| 08/06/2026 |
12.80
|
98,600 | 12.90 | 12.90 | 12.70 | 0 | 4,000 | 0 |
| 05/06/2026 |
13
|
112,300 | 12.90 | 13 | 12.80 | 0 | 0 | 0 |
| 04/06/2026 |
13
|
83,300 | 13.10 | 13.20 | 12.90 | 2,900 | 2,300 | 0 |
| 03/06/2026 |
13.10
|
329,000 | 13 | 13.20 | 12.70 | 6,200 | 11,100 | 0 |
| 02/06/2026 |
13.10
|
150,100 | 13.40 | 13.40 | 13.10 | 0 | 15,100 | 0 |
| 01/06/2026 |
13.30
|
58,400 | 13.20 | 13.40 | 13.20 | 0 | 0 | 0 |
| 29/05/2026 |
13.20
|
141,700 | 13.30 | 13.40 | 13.20 | 3,000 | 6,700 | 0 |
| 28/05/2026 |
13.30
|
110,700 | 13.50 | 13.50 | 13.30 | 0 | 1,000 | 0 |
| 27/05/2026 |
13.50
|
80,500 | 13.50 | 13.50 | 13.40 | 0 | 0 | 0 |
| 26/05/2026 |
13.50
|
172,000 | 13.50 | 13.60 | 13.40 | 3,000 | 17,400 | 0 |
| 25/05/2026 |
13.60
|
171,100 | 13.50 | 13.70 | 13.40 | 0 | 23,700 | 0 |
| 22/05/2026 |
13.40
|
209,600 | 13.60 | 13.60 | 13.30 | 0 | 39,800 | 0 |
| 21/05/2026 |
13.60
|
299,900 | 13.20 | 13.70 | 13.20 | 0 | 16,500 | 0 |
| 20/05/2026 |
13.20
|
818,800 | 13.40 | 13.50 | 12.50 | 81,900 | 18,500 | 0 |
| 19/05/2026 |
13.40
|
525,100 | 13.70 | 13.90 | 13.20 | 2,000 | 23,200 | 0 |
| 18/05/2026 |
13.70
|
283,600 | 13.70 | 14 | 13.60 | 1,700 | 35,100 | 0 |
| 15/05/2026 |
13.70
|
2,301,600 | 15 | 15 | 13.60 | 68,100 | 245,600 | 0 |
| 14/05/2026 |
15
|
188,800 | 14.90 | 15.10 | 14.90 | 0 | 30,500 | 0 |
| 13/05/2026 |
15.10
|
269,200 | 15.20 | 15.30 | 14.80 | 7,000 | 16,000 | 0 |
| 12/05/2026 |
15.10
|
204,400 | 15 | 15.30 | 14.80 | 300 | 41,700 | 0 |
| 11/05/2026 |
15
|
213,100 | 15.10 | 15.20 | 14.80 | 0 | 24,800 | 0 |
| 08/05/2026 |
15.10
|
355,600 | 15.40 | 15.50 | 15.10 | 2,500 | 24,100 | 0 |
| 07/05/2026 |
15.40
|
382,700 | 16 | 16 | 15.30 | 2,400 | 62,800 | 0 |
| 06/05/2026 |
15.70
|
545,400 | 15.30 | 16 | 15 | 400 | 149,100 | 0 |
| 05/05/2026 |
15.30
|
333,800 | 15.60 | 15.60 | 15 | 0 | 34,400 | 0 |
| 04/05/2026 |
15.50
|
1,709,000 | 13.70 | 15.60 | 13.70 | 115,200 | 45,210 | 0 |
| 29/04/2026 |
14.30
|
295,500 | 14.10 | 14.30 | 13.90 | 40,600 | 20,700 | 0 |
| 28/04/2026 |
14.10
|
404,800 | 14.30 | 14.60 | 14.10 | 4,400 | 68,000 | 0 |
| 24/04/2026 |
14.30
|
633,100 | 14 | 14.50 | 13.90 | 21,700 | 18,200 | 0 |
| 23/04/2026 |
13.90
|
478,000 | 14 | 14.10 | 13.50 | 40,500 | 2,000 | 0 |
| 22/04/2026 |
14
|
307,100 | 13.70 | 14 | 13.70 | 45,400 | 0 | 0 |
| 21/04/2026 |
13.70
|
549,600 | 13.80 | 14 | 13.70 | 45,400 | 0 | 0 |
| 20/04/2026 |
13.90
|
275,900 | 14 | 14.20 | 13.90 | 2,000 | 0 | 0 |
| 17/04/2026 |
14
|
598,100 | 14.40 | 14.60 | 14 | 22,300 | 33,300 | 0 |
| 16/04/2026 |
14.30
|
310,600 | 13.90 | 14.30 | 13.80 | 18,500 | 1,600 | 0 |
| 15/04/2026 |
14
|
282,300 | 14.40 | 14.40 | 13.90 | 0 | 7,400 | 0 |
| 14/04/2026 |
14.20
|
391,000 | 14.10 | 14.50 | 13.80 | 3,100 | 0 | 0 |
| 13/04/2026 |
14.10
|
460,500 | 14.20 | 14.20 | 13.80 | 0 | 23,600 | 0 |
| 10/04/2026 |
14.20
|
565,100 | 14.60 | 14.80 | 14.20 | 0 | 35,400 | 0 |
| 09/04/2026 |
14.50
|
1,181,500 | 13.70 | 14.70 | 13.70 | 32,500 | 60,300 | 0 |
| 08/04/2026 |
13.90
|
1,319,600 | 13.60 | 14.20 | 13.60 | 75,400 | 38,700 | 0 |
| 07/04/2026 |
13.50
|
649,500 | 13.60 | 14.10 | 13.40 | 40,000 | 16,300 | -0.1 |
| 06/04/2026 |
13.40
|
793,900 | 12.90 | 14 | 12.80 | 14,700 | 1,800 | 0.2 |
| 03/04/2026 |
13
|
198,400 | 13 | 13.10 | 12.80 | 11,000 | 10,900 | -0.0 |
| 02/04/2026 |
13
|
390,000 | 13.20 | 13.20 | 12.80 | 21,000 | 0 | 0.3 |
| 01/04/2026 |
13.10
|
419,500 | 13.40 | 13.70 | 13.10 | 0 | 0 | 0 |
| 31/03/2026 |
13.30
|
440,500 | 13.50 | 13.80 | 13.30 | 67,200 | 5,700 | 0.8 |
| 30/03/2026 |
13.40
|
536,400 | 13.40 | 13.80 | 13.10 | 159,800 | 60,700 | 1.3 |
| 27/03/2026 |
13.40
|
1,289,000 | 12.70 | 13.50 | 12.70 | 159,800 | 60,700 | 1.3 |
| 26/03/2026 |
12.60
|
268,900 | 12.60 | 12.70 | 12.50 | 74,200 | 0 | 0.9 |
| 25/03/2026 |
12.60
|
201,400 | 12.20 | 12.60 | 12.20 | 18,900 | 20,100 | -0.0 |
| 24/03/2026 |
12.30
|
212,300 | 12 | 12.40 | 12 | 18,900 | 20,100 | -0.0 |
| 23/03/2026 |
12
|
693,600 | 12.50 | 12.50 | 11.80 | 69,900 | 85,200 | -0.2 |
| 20/03/2026 |
12.70
|
413,000 | 12.70 | 12.90 | 12.50 | 15,200 | 0 | 0.2 |
| 19/03/2026 |
12.80
|
283,400 | 13 | 13.10 | 12.60 | 15,200 | 0 | 0.2 |
| 18/03/2026 |
13
|
682,300 | 12.50 | 13.10 | 12.30 | 0 | 12,800 | -0.2 |
| 17/03/2026 |
12.60
|
278,600 | 12.60 | 12.70 | 12.40 | 10,000 | 63,400 | -0.7 |
| 16/03/2026 |
12.60
|
421,000 | 12.70 | 13 | 12.40 | 9,000 | 22,500 | -0.2 |
| 13/03/2026 |
12.70
|
457,600 | 12.40 | 12.80 | 12.20 | 11,800 | 4,500 | 0.1 |
| 12/03/2026 |
12.40
|
251,900 | 12.50 | 12.50 | 12.10 | 11,800 | 9,100 | 0.0 |
| 11/03/2026 |
12.40
|
407,000 | 12.10 | 12.60 | 11.90 | 90,200 | 2,000 | 1.1 |